Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 140.54 | 140.93 | 136.35 | 137.99 | 5,969,993 | -3.73(-2.63%) |
Oct 29, 2020 | 138.83 | 144.06 | 138.54 | 141.72 | 6,655,758 | +4.90(+3.58%) |
Oct 28, 2020 | 142.45 | 143.93 | 136.66 | 136.82 | 12,652,106 | -13.23(-8.82%) |
Oct 27, 2020 | 150.09 | 150.78 | 148.09 | 150.05 | 6,514,174 | +2.49(+1.69%) |
Oct 26, 2020 | 150.12 | 150.12 | 145.96 | 147.55 | 4,612,157 | -3.43(-2.27%) |
Oct 23, 2020 | 151.44 | 152.60 | 150.46 | 150.98 | 3,145,877 | -0.96(-0.63%) |
Oct 22, 2020 | 153.14 | 153.46 | 150.76 | 151.94 | 4,438,058 | +0.23(+0.15%) |
Oct 21, 2020 | 154.96 | 156.34 | 151.64 | 151.71 | 5,025,003 | -1.89(-1.23%) |
Oct 20, 2020 | 152.07 | 155.76 | 151.38 | 153.60 | 3,172,516 | +2.44(+1.62%) |
Oct 19, 2020 | 153.49 | 154.75 | 150.28 | 151.15 | 3,283,559 | -2.06(-1.34%) |
Oct 16, 2020 | 153.76 | 154.75 | 153.05 | 153.21 | 3,924,205 | +0.35(+0.23%) |
Oct 15, 2020 | 151.66 | 152.88 | 151.07 | 152.86 | 3,485,451 | -0.83(-0.54%) |
Oct 14, 2020 | 154.32 | 154.54 | 152.65 | 153.69 | 3,599,680 | -0.30(-0.19%) |
Oct 13, 2020 | 154.14 | 155.59 | 153.60 | 153.99 | 3,435,955 | -1.06(-0.69%) |
Oct 12, 2020 | 153.58 | 155.28 | 153.01 | 155.05 | 2,587,635 | +1.62(+1.06%) |
Oct 09, 2020 | 153.27 | 154.03 | 151.82 | 153.43 | 3,257,457 | +0.42(+0.28%) |
Oct 08, 2020 | 154.18 | 154.56 | 152.34 | 153.01 | 3,184,678 | -0.69(-0.45%) |
Oct 07, 2020 | 149.84 | 154.09 | 149.57 | 153.69 | 4,377,932 | +4.95(+3.33%) |
Oct 06, 2020 | 148.68 | 151.11 | 148.19 | 148.74 | 4,179,561 | +0.17(+0.11%) |
Oct 05, 2020 | 147.69 | 149.28 | 147.06 | 148.57 | 3,116,439 | +1.93(+1.32%) |
Oct 02, 2020 | 146.38 | 147.99 | 145.58 | 146.64 | 5,103,767 | -0.61(-0.41%) |
Oct 01, 2020 | 148.47 | 150.01 | 146.57 | 147.25 | 5,616,398 | +0.90(+0.61%) |
Sep 30, 2020 | 148.69 | 149.02 | 145.36 | 146.35 | 6,177,204 | -1.64(-1.11%) |
Sep 29, 2020 | 148.26 | 149.72 | 146.78 | 147.99 | 3,545,397 | -0.35(-0.24%) |
Sep 28, 2020 | 149.23 | 151.05 | 147.98 | 148.34 | 4,938,135 | +2.44(+1.67%) |
Sep 25, 2020 | 139.89 | 146.68 | 139.89 | 145.90 | 5,008,924 | +5.01(+3.56%) |
Sep 24, 2020 | 141.51 | 142.78 | 138.76 | 140.89 | 3,387,004 | -1.00(-0.71%) |
Sep 23, 2020 | 142.72 | 145.59 | 141.70 | 141.89 | 4,372,119 | -0.30(-0.21%) |
Sep 22, 2020 | 140.82 | 142.41 | 140.15 | 142.19 | 3,474,583 | +0.73(+0.52%) |
Sep 21, 2020 | 141.77 | 143.12 | 138.23 | 141.46 | 4,431,534 | +1.23(+0.88%) |
Sep 18, 2020 | 140.65 | 143.82 | 140.02 | 140.23 | 8,281,979 | -0.08(-0.06%) |
Sep 17, 2020 | 137.93 | 140.76 | 137.86 | 140.31 | 3,415,794 | -0.11(-0.08%) |
Sep 16, 2020 | 146.50 | 146.99 | 140.11 | 140.41 | 6,532,909 | -1.46(-1.03%) |
Sep 15, 2020 | 141.04 | 142.08 | 139.09 | 141.87 | 3,677,208 | +1.22(+0.87%) |
Sep 14, 2020 | 141.32 | 142.42 | 139.68 | 140.65 | 4,117,035 | +1.12(+0.80%) |
Sep 11, 2020 | 139.20 | 141.06 | 138.27 | 139.53 | 2,808,517 | +0.86(+0.62%) |
Sep 10, 2020 | 141.40 | 141.63 | 137.96 | 138.67 | 2,790,562 | -1.68(-1.19%) |
Sep 09, 2020 | 138.81 | 141.37 | 138.81 | 140.35 | 2,638,535 | +2.94(+2.14%) |
Sep 08, 2020 | 139.46 | 140.58 | 136.98 | 137.41 | 3,616,440 | -3.80(-2.69%) |
Sep 04, 2020 | 140.74 | 142.15 | 135.81 | 141.21 | 4,100,228 | +2.42(+1.75%) |
Sep 03, 2020 | 142.52 | 143.56 | 137.85 | 138.79 | 5,413,881 | -6.81(-4.68%) |
Sep 02, 2020 | 143.43 | 145.97 | 142.46 | 145.60 | 4,300,226 | +2.75(+1.92%) |
Sep 01, 2020 | 143.28 | 144.16 | 141.89 | 142.85 | 3,526,941 | -0.85(-0.59%) |
Aug 31, 2020 | 142.05 | 145.11 | 141.63 | 143.71 | 4,509,272 | +1.11(+0.78%) |
Aug 28, 2020 | 140.98 | 142.82 | 139.95 | 142.60 | 3,392,605 | +1.89(+1.34%) |
Aug 27, 2020 | 140.30 | 141.38 | 139.40 | 140.71 | 3,316,507 | +1.15(+0.82%) |
Aug 26, 2020 | 139.66 | 140.50 | 138.65 | 139.56 | 3,143,341 | -0.12(-0.09%) |
Aug 25, 2020 | 141.90 | 142.63 | 138.81 | 139.68 | 3,337,021 | -1.15(-0.82%) |
Aug 24, 2020 | 140.28 | 141.46 | 139.71 | 140.83 | 4,649,382 | +1.16(+0.83%) |
Aug 21, 2020 | 139.44 | 140.74 | 138.35 | 139.68 | 5,033,289 | +0.43(+0.31%) |
Aug 20, 2020 | 138.90 | 139.86 | 137.29 | 139.24 | 2,630,375 | -0.69(-0.49%) |
Aug 19, 2020 | 140.12 | 141.29 | 139.51 | 139.93 | 3,083,382 | +0.31(+0.22%) |
Aug 18, 2020 | 139.98 | 140.81 | 138.81 | 139.63 | 2,986,283 | -0.27(-0.19%) |
Aug 17, 2020 | 140.61 | 141.50 | 139.42 | 139.90 | 2,759,598 | -0.38(-0.27%) |
Aug 14, 2020 | 138.53 | 141.76 | 138.22 | 140.28 | 3,986,788 | +1.26(+0.91%) |
Aug 13, 2020 | 136.82 | 139.39 | 136.56 | 139.02 | 3,263,573 | +1.31(+0.95%) |
Aug 12, 2020 | 137.24 | 139.85 | 136.50 | 137.71 | 4,867,479 | +1.69(+1.24%) |
Aug 11, 2020 | 140.21 | 140.74 | 135.17 | 136.01 | 6,956,878 | -3.26(-2.34%) |
Aug 10, 2020 | 137.43 | 141.99 | 137.02 | 139.28 | 8,474,990 | +2.35(+1.71%) |
Aug 07, 2020 | 127.14 | 136.93 | 127.06 | 136.93 | 11,543,169 | +9.98(+7.86%) |
Aug 06, 2020 | 126.52 | 127.12 | 126.05 | 126.96 | 2,773,907 | +0.34(+0.27%) |
Aug 05, 2020 | 126.85 | 127.42 | 125.05 | 126.62 | 4,525,582 | +0.31(+0.25%) |
Aug 04, 2020 | 123.61 | 127.37 | 123.35 | 126.30 | 5,545,775 | +2.22(+1.79%) |
Aug 03, 2020 | 125.21 | 125.24 | 122.65 | 124.08 | 4,946,878 | -0.51(-0.41%) |
Jul 31, 2020 | 123.77 | 125.79 | 121.92 | 124.59 | 8,514,063 | +1.13(+0.92%) |
Jul 30, 2020 | 120.14 | 126.98 | 117.95 | 123.46 | 35,484,740 | +15.52(+14.38%) |
Jul 29, 2020 | 105.23 | 108.48 | 105.10 | 107.94 | 7,749,199 | +3.54(+3.39%) |
Jul 28, 2020 | 104.95 | 105.37 | 104.06 | 104.40 | 2,860,148 | -1.21(-1.15%) |
Jul 27, 2020 | 103.09 | 106.28 | 102.58 | 105.61 | 5,094,630 | +2.32(+2.25%) |
Jul 24, 2020 | 103.12 | 104.27 | 102.60 | 103.29 | 2,909,597 | +0.18(+0.18%) |
Jul 23, 2020 | 103.60 | 104.20 | 102.94 | 103.11 | 2,691,823 | -0.51(-0.49%) |
Jul 22, 2020 | 103.64 | 104.07 | 102.89 | 103.61 | 4,019,942 | -0.28(-0.27%) |
Jul 21, 2020 | 103.86 | 104.99 | 103.70 | 103.89 | 2,354,391 | +0.60(+0.58%) |
Jul 20, 2020 | 103.35 | 103.61 | 102.16 | 103.29 | 2,711,346 | -0.17(-0.17%) |
Jul 17, 2020 | 104.73 | 105.32 | 103.38 | 103.46 | 3,188,491 | -1.04(-0.99%) |
Jul 16, 2020 | 103.68 | 104.60 | 103.13 | 104.50 | 2,896,606 | +0.46(+0.45%) |
Jul 15, 2020 | 101.86 | 104.47 | 101.33 | 104.04 | 5,546,260 | +3.39(+3.36%) |
Jul 14, 2020 | 99.12 | 100.93 | 98.66 | 100.65 | 2,908,279 | +1.37(+1.38%) |
Jul 13, 2020 | 100.91 | 101.03 | 99.25 | 99.28 | 2,637,325 | -1.14(-1.14%) |
Jul 10, 2020 | 100.10 | 100.94 | 99.48 | 100.42 | 2,614,546 | +0.54(+0.54%) |
Jul 09, 2020 | 99.93 | 100.39 | 99.24 | 99.88 | 2,711,249 | -0.02(-0.02%) |
Jul 08, 2020 | 99.95 | 100.60 | 99.47 | 99.90 | 3,496,181 | +0.02(+0.02%) |
Jul 07, 2020 | 99.63 | 100.76 | 99.38 | 99.88 | 2,514,810 | -0.79(-0.79%) |
Jul 06, 2020 | 100.95 | 101.05 | 100.02 | 100.68 | 3,947,410 | +0.87(+0.87%) |
Jul 02, 2020 | 100.90 | 101.13 | 99.71 | 99.81 | 3,944,851 | -0.05(-0.05%) |
Jul 01, 2020 | 102.86 | 104.65 | 99.71 | 99.86 | 10,290,928 | +2.83(+2.91%) |
Jun 30, 2020 | 95.57 | 97.76 | 94.80 | 97.03 | 4,523,651 | +1.48(+1.55%) |
Jun 29, 2020 | 95.10 | 96.12 | 94.12 | 95.55 | 3,890,316 | +1.89(+2.01%) |
Jun 26, 2020 | 96.56 | 96.79 | 93.52 | 93.66 | 6,289,441 | -2.79(-2.90%) |
Jun 25, 2020 | 95.36 | 96.57 | 94.57 | 96.45 | 3,422,712 | +0.89(+0.93%) |
Jun 24, 2020 | 95.93 | 97.33 | 94.67 | 95.56 | 6,268,870 | -0.97(-1.00%) |
Jun 23, 2020 | 94.44 | 96.76 | 94.26 | 96.53 | 6,377,304 | +3.24(+3.47%) |
Jun 22, 2020 | 93.46 | 93.86 | 92.06 | 93.30 | 5,025,111 | -0.76(-0.81%) |
Jun 19, 2020 | 94.53 | 95.16 | 92.83 | 94.05 | 10,329,166 | +0.17(+0.18%) |
Jun 18, 2020 | 92.98 | 94.71 | 92.70 | 93.89 | 3,671,088 | +0.51(+0.55%) |
Jun 17, 2020 | 92.95 | 94.73 | 92.66 | 93.37 | 5,056,191 | +1.01(+1.10%) |
Jun 16, 2020 | 94.12 | 94.97 | 90.57 | 92.36 | 4,908,051 | +0.17(+0.18%) |
Jun 15, 2020 | 87.20 | 92.67 | 86.92 | 92.20 | 7,379,422 | +3.63(+4.10%) |
Jun 12, 2020 | 89.81 | 89.86 | 87.24 | 88.56 | 3,820,987 | +0.88(+1.01%) |
Jun 11, 2020 | 90.30 | 90.51 | 87.67 | 87.68 | 6,079,978 | -5.38(-5.78%) |
Jun 10, 2020 | 94.16 | 94.33 | 92.18 | 93.06 | 4,345,308 | -1.05(-1.11%) |
Jun 09, 2020 | 95.20 | 95.30 | 92.97 | 94.11 | 5,233,528 | -2.29(-2.37%) |
Jun 08, 2020 | 93.09 | 96.43 | 93.09 | 96.39 | 5,226,581 | +3.32(+3.56%) |
Jun 05, 2020 | 91.62 | 93.53 | 91.35 | 93.08 | 5,759,840 | +3.01(+3.34%) |
Jun 04, 2020 | 90.15 | 90.61 | 89.27 | 90.07 | 3,172,404 | -0.39(-0.43%) |
Jun 03, 2020 | 89.54 | 90.96 | 89.09 | 90.46 | 4,163,944 | +2.16(+2.45%) |
Jun 02, 2020 | 87.06 | 88.30 | 86.38 | 88.29 | 3,277,134 | +1.65(+1.90%) |
Jun 01, 2020 | 86.82 | 86.99 | 85.84 | 86.64 | 2,877,087 | -0.38(-0.43%) |
May 29, 2020 | 86.69 | 87.63 | 85.83 | 87.02 | 6,832,448 | -0.01(-0.01%) |
May 28, 2020 | 87.27 | 88.23 | 85.82 | 87.03 | 6,257,811 | +0.09(+0.10%) |
May 27, 2020 | 85.34 | 87.05 | 84.59 | 86.94 | 5,082,127 | +2.23(+2.63%) |
May 26, 2020 | 85.66 | 86.35 | 84.46 | 84.72 | 6,374,463 | +0.31(+0.36%) |
May 22, 2020 | 84.47 | 85.15 | 83.52 | 84.41 | 2,757,431 | +0.37(+0.44%) |
May 21, 2020 | 83.54 | 84.63 | 83.43 | 84.04 | 6,312,213 | +0.11(+0.13%) |
May 20, 2020 | 84.21 | 85.04 | 83.32 | 83.93 | 3,811,493 | +0.65(+0.78%) |
May 19, 2020 | 82.85 | 84.18 | 82.40 | 83.28 | 4,253,277 | +0.28(+0.34%) |
May 18, 2020 | 80.61 | 83.82 | 80.37 | 83.00 | 6,379,549 | +4.38(+5.57%) |
May 15, 2020 | 78.46 | 79.36 | 78.28 | 78.62 | 4,620,376 | -0.57(-0.72%) |
May 14, 2020 | 77.73 | 79.29 | 76.74 | 79.19 | 4,667,922 | +0.82(+1.05%) |
May 13, 2020 | 79.94 | 80.52 | 78.06 | 78.37 | 4,272,365 | -1.82(-2.27%) |
May 12, 2020 | 81.84 | 82.19 | 80.17 | 80.19 | 4,056,978 | -0.92(-1.13%) |
May 11, 2020 | 81.37 | 81.93 | 80.41 | 81.11 | 3,609,806 | -0.79(-0.97%) |
May 08, 2020 | 80.79 | 82.03 | 80.59 | 81.90 | 3,958,552 | +1.73(+2.15%) |
May 07, 2020 | 81.18 | 81.42 | 79.85 | 80.17 | 3,832,237 | -0.09(-0.11%) |
May 06, 2020 | 80.44 | 81.56 | 80.06 | 80.26 | 4,200,978 | +0.19(+0.24%) |
May 05, 2020 | 79.05 | 81.06 | 78.94 | 80.07 | 5,790,601 | +1.96(+2.51%) |
May 04, 2020 | 79.12 | 79.29 | 77.39 | 78.11 | 5,537,297 | -1.26(-1.59%) |
May 01, 2020 | 80.52 | 80.93 | 78.81 | 79.37 | 6,270,420 | -2.38(-2.92%) |
Apr 30, 2020 | 82.57 | 82.69 | 80.17 | 81.76 | 7,249,127 | -1.25(-1.51%) |
Apr 29, 2020 | 83.00 | 83.91 | 81.28 | 83.01 | 11,547,704 | -0.28(-0.33%) |
Apr 28, 2020 | 85.72 | 85.78 | 83.07 | 83.28 | 12,034,724 | -5.29(-5.97%) |
Apr 27, 2020 | 87.23 | 89.38 | 86.19 | 88.57 | 5,048,052 | +2.05(+2.37%) |
Apr 24, 2020 | 86.53 | 86.76 | 85.15 | 86.52 | 3,235,016 | +0.63(+0.73%) |
Apr 23, 2020 | 84.95 | 86.57 | 84.69 | 85.89 | 4,702,437 | +1.59(+1.89%) |
Apr 22, 2020 | 87.66 | 87.90 | 84.10 | 84.30 | 5,908,032 | -2.60(-2.99%) |
Apr 21, 2020 | 86.68 | 88.19 | 86.58 | 86.90 | 4,392,722 | -0.50(-0.57%) |
Apr 20, 2020 | 87.87 | 88.96 | 87.27 | 87.40 | 5,047,614 | -1.34(-1.51%) |
Apr 17, 2020 | 88.23 | 89.61 | 86.22 | 88.74 | 6,773,619 | +0.46(+0.52%) |
Apr 16, 2020 | 86.52 | 88.52 | 86.02 | 88.28 | 4,978,364 | +1.99(+2.30%) |
Apr 15, 2020 | 86.32 | 86.35 | 84.59 | 86.30 | 4,308,243 | -1.28(-1.46%) |
Apr 14, 2020 | 86.85 | 87.95 | 85.99 | 87.58 | 4,738,864 | +2.57(+3.03%) |
Apr 13, 2020 | 85.14 | 86.58 | 84.80 | 85.00 | 3,884,688 | -0.23(-0.27%) |
Apr 09, 2020 | 85.14 | 86.39 | 83.02 | 85.24 | 6,470,727 | -0.09(-0.10%) |
Apr 08, 2020 | 83.78 | 85.94 | 80.98 | 85.32 | 7,672,851 | +5.08(+6.33%) |
Apr 07, 2020 | 83.13 | 84.17 | 80.05 | 80.24 | 5,915,265 | -2.39(-2.90%) |
Apr 06, 2020 | 80.50 | 83.33 | 79.82 | 82.64 | 6,532,391 | +4.91(+6.31%) |
Apr 03, 2020 | 79.60 | 80.67 | 76.71 | 77.73 | 5,177,762 | -2.63(-3.27%) |
Apr 02, 2020 | 77.52 | 80.81 | 76.31 | 80.36 | 4,677,054 | +2.29(+2.93%) |
Apr 01, 2020 | 78.52 | 80.22 | 76.94 | 78.07 | 6,672,129 | -2.62(-3.24%) |
Mar 31, 2020 | 83.70 | 84.04 | 80.46 | 80.68 | 6,246,013 | -3.82(-4.52%) |
Mar 30, 2020 | 84.75 | 85.34 | 82.83 | 84.50 | 4,622,698 | +0.28(+0.33%) |
Mar 27, 2020 | 82.57 | 85.98 | 82.05 | 84.23 | 5,408,289 | -1.95(-2.26%) |
Mar 26, 2020 | 81.62 | 86.39 | 80.78 | 86.18 | 7,380,345 | +4.56(+5.59%) |
Mar 25, 2020 | 82.59 | 84.46 | 78.64 | 81.62 | 6,579,085 | -0.66(-0.80%) |
Mar 24, 2020 | 81.12 | 83.51 | 79.60 | 82.27 | 7,024,338 | +2.90(+3.66%) |
Mar 23, 2020 | 81.34 | 83.03 | 77.95 | 79.37 | 8,240,506 | -1.35(-1.67%) |
Mar 20, 2020 | 83.04 | 84.41 | 78.52 | 80.72 | 8,516,290 | -2.41(-2.90%) |
Mar 19, 2020 | 85.22 | 89.65 | 82.45 | 83.13 | 8,901,685 | -2.60(-3.03%) |
Mar 18, 2020 | 78.59 | 87.97 | 78.00 | 85.73 | 12,910,573 | +2.13(+2.55%) |
Mar 17, 2020 | 76.91 | 83.96 | 75.82 | 83.59 | 12,128,475 | +8.40(+11.18%) |
Mar 16, 2020 | 74.16 | 81.37 | 73.84 | 75.19 | 10,426,967 | -6.19(-7.61%) |
Mar 13, 2020 | 78.59 | 81.70 | 75.58 | 81.38 | 12,642,267 | +6.96(+9.35%) |
Mar 12, 2020 | 71.01 | 79.84 | 70.82 | 74.42 | 10,896,041 | -1.57(-2.07%) |
Mar 11, 2020 | 77.58 | 78.74 | 75.41 | 75.99 | 6,435,379 | -4.17(-5.20%) |
Mar 10, 2020 | 78.15 | 80.28 | 75.30 | 80.17 | 10,321,178 | +4.87(+6.47%) |
Mar 09, 2020 | 76.38 | 79.46 | 75.23 | 75.30 | 10,013,025 | -5.89(-7.26%) |
Mar 06, 2020 | 77.99 | 81.60 | 77.85 | 81.19 | 6,482,073 | +0.87(+1.09%) |
Mar 05, 2020 | 80.13 | 81.40 | 79.41 | 80.31 | 6,108,406 | -2.44(-2.95%) |
Mar 04, 2020 | 79.71 | 82.81 | 78.97 | 82.76 | 7,692,442 | +3.90(+4.95%) |
Mar 03, 2020 | 81.93 | 82.91 | 78.22 | 78.85 | 10,723,099 | -1.25(-1.56%) |
Mar 02, 2020 | 79.50 | 80.44 | 77.22 | 80.11 | 10,096,897 | +1.95(+2.50%) |
Feb 28, 2020 | 76.55 | 78.90 | 75.72 | 78.15 | 13,335,236 | +0.22(+0.28%) |
Feb 27, 2020 | 79.03 | 80.44 | 77.64 | 77.94 | 10,584,425 | -3.01(-3.72%) |
Feb 26, 2020 | 82.12 | 82.39 | 80.48 | 80.95 | 8,581,562 | -0.15(-0.18%) |
Feb 25, 2020 | 85.56 | 85.69 | 80.51 | 81.10 | 8,803,840 | -3.96(-4.66%) |
Feb 24, 2020 | 86.16 | 86.49 | 84.31 | 85.06 | 8,452,651 | -2.97(-3.37%) |
Feb 21, 2020 | 90.33 | 90.42 | 87.87 | 88.03 | 7,059,048 | -3.03(-3.32%) |
Feb 20, 2020 | 91.06 | 92.03 | 90.61 | 91.06 | 3,708,120 | -0.24(-0.26%) |
Feb 19, 2020 | 91.49 | 91.49 | 90.61 | 91.30 | 3,114,116 | +0.29(+0.32%) |
Feb 18, 2020 | 90.61 | 91.44 | 90.39 | 91.01 | 3,942,564 | +0.40(+0.44%) |
Feb 14, 2020 | 89.79 | 90.81 | 89.52 | 90.61 | 3,150,724 | +0.61(+0.67%) |
Feb 13, 2020 | 89.79 | 90.76 | 89.26 | 90.00 | 3,236,257 | -0.26(-0.28%) |
Feb 12, 2020 | 90.45 | 91.31 | 90.22 | 90.26 | 2,914,663 | +0.57(+0.64%) |
Feb 11, 2020 | 88.44 | 90.18 | 88.27 | 89.68 | 3,281,427 | +1.54(+1.75%) |
Feb 10, 2020 | 88.43 | 88.73 | 86.91 | 88.15 | 5,458,914 | -0.04(-0.05%) |
Feb 07, 2020 | 90.69 | 90.97 | 88.09 | 88.19 | 6,728,716 | -2.90(-3.18%) |
Feb 06, 2020 | 91.16 | 92.18 | 90.22 | 91.09 | 4,514,357 | +0.40(+0.44%) |
Feb 05, 2020 | 89.48 | 91.16 | 89.23 | 90.69 | 5,190,901 | +2.27(+2.57%) |
Feb 04, 2020 | 88.38 | 88.82 | 87.76 | 88.41 | 5,679,638 | +1.15(+1.32%) |
Feb 03, 2020 | 89.08 | 89.35 | 86.94 | 87.26 | 6,579,855 | -1.27(-1.44%) |
Jan 31, 2020 | 92.22 | 92.28 | 88.16 | 88.53 | 8,459,071 | -3.83(-4.15%) |
Jan 30, 2020 | 96.00 | 96.70 | 91.80 | 92.36 | 11,072,198 | -6.64(-6.70%) |
Jan 29, 2020 | 99.00 | 100.05 | 98.63 | 99.00 | 3,327,175 | +0.33(+0.34%) |
Jan 28, 2020 | 98.73 | 99.51 | 97.87 | 98.66 | 2,382,076 | +0.38(+0.39%) |
Jan 27, 2020 | 98.31 | 98.73 | 96.94 | 98.28 | 3,395,425 | -1.49(-1.49%) |
Jan 24, 2020 | 100.09 | 100.15 | 99.14 | 99.77 | 2,356,757 | -0.23(-0.23%) |
Jan 23, 2020 | 100.08 | 100.16 | 98.82 | 100.00 | 2,915,959 | -0.28(-0.28%) |
Jan 22, 2020 | 100.73 | 101.97 | 100.25 | 100.28 | 2,833,673 | -0.11(-0.11%) |
Jan 21, 2020 | 101.09 | 101.38 | 99.84 | 100.39 | 3,461,950 | -1.04(-1.02%) |
Jan 17, 2020 | 101.55 | 101.97 | 101.06 | 101.43 | 3,979,652 | -0.01(-0.01%) |
Jan 16, 2020 | 101.35 | 101.86 | 101.00 | 101.44 | 2,837,755 | +0.58(+0.58%) |
Jan 15, 2020 | 100.50 | 101.51 | 100.29 | 100.85 | 3,704,829 | +0.56(+0.56%) |
Jan 14, 2020 | 99.84 | 101.07 | 99.79 | 100.29 | 3,038,583 | +0.44(+0.45%) |
Jan 13, 2020 | 99.31 | 100.25 | 99.12 | 99.84 | 2,135,352 | +0.75(+0.76%) |
Jan 10, 2020 | 100.12 | 100.12 | 98.86 | 99.09 | 2,976,028 | -0.91(-0.91%) |
Jan 09, 2020 | 100.08 | 100.77 | 99.53 | 100.00 | 2,515,795 | +0.23(+0.23%) |
Jan 08, 2020 | 98.67 | 100.54 | 98.62 | 99.77 | 2,357,316 | +0.56(+0.57%) |
Jan 07, 2020 | 99.08 | 99.58 | 98.41 | 99.20 | 2,311,490 | -0.17(-0.17%) |
Jan 06, 2020 | 98.82 | 99.40 | 97.81 | 99.37 | 3,954,182 | -0.44(-0.45%) |
Jan 03, 2020 | 98.32 | 99.94 | 98.21 | 99.82 | 2,897,450 | -0.06(-0.06%) |
Jan 02, 2020 | 100.64 | 100.89 | 98.54 | 99.88 | 4,862,175 | -0.23(-0.23%) |
Dec 31, 2019 | 99.24 | 100.14 | 98.84 | 100.11 | 3,364,241 | +0.53(+0.53%) |
Dec 30, 2019 | 101.96 | 101.96 | 99.42 | 99.58 | 2,842,265 | -2.14(-2.10%) |
Dec 27, 2019 | 102.15 | 102.19 | 101.40 | 101.72 | 1,659,845 | -0.08(-0.08%) |
Dec 26, 2019 | 101.85 | 101.97 | 101.43 | 101.80 | 1,490,394 | +0.61(+0.60%) |
Dec 24, 2019 | 100.43 | 101.22 | 100.35 | 101.20 | 1,019,644 | -0.52(-0.51%) |
Dec 23, 2019 | 101.11 | 102.13 | 100.54 | 101.72 | 2,394,132 | +1.32(+1.31%) |
Dec 20, 2019 | 102.53 | 102.53 | 100.34 | 100.40 | 8,121,372 | -0.99(-0.98%) |
Dec 19, 2019 | 101.22 | 102.25 | 101.14 | 101.39 | 3,742,924 | +0.52(+0.52%) |
Dec 18, 2019 | 101.38 | 101.56 | 100.10 | 100.87 | 5,796,843 | -2.00(-1.95%) |
Dec 17, 2019 | 102.65 | 103.75 | 102.23 | 102.87 | 3,279,634 | +1.00(+0.98%) |
Dec 16, 2019 | 101.87 | 102.56 | 101.55 | 101.87 | 3,482,382 | +0.43(+0.42%) |
Dec 13, 2019 | 100.94 | 102.31 | 100.74 | 101.44 | 3,470,649 | +1.43(+1.43%) |
Dec 12, 2019 | 98.50 | 100.53 | 98.16 | 100.02 | 5,052,179 | +0.14(+0.14%) |
Dec 11, 2019 | 101.38 | 101.38 | 99.85 | 99.88 | 3,922,084 | -1.50(-1.48%) |
Dec 10, 2019 | 101.03 | 102.08 | 100.76 | 101.38 | 2,851,739 | +0.34(+0.34%) |
Dec 09, 2019 | 100.06 | 101.22 | 99.68 | 101.03 | 2,308,379 | +0.52(+0.52%) |
Dec 06, 2019 | 99.20 | 100.78 | 99.20 | 100.51 | 3,230,471 | +2.16(+2.19%) |
Dec 05, 2019 | 99.27 | 99.55 | 97.71 | 98.36 | 5,717,290 | -1.25(-1.25%) |
Dec 04, 2019 | 100.25 | 101.11 | 99.53 | 99.61 | 2,575,036 | -0.39(-0.39%) |
Dec 03, 2019 | 99.91 | 100.39 | 98.96 | 100.00 | 2,502,058 | -1.10(-1.09%) |
Dec 02, 2019 | 102.70 | 103.19 | 101.04 | 101.10 | 2,851,169 | -1.29(-1.26%) |
Nov 29, 2019 | 102.64 | 102.84 | 102.30 | 102.39 | 1,604,302 | -0.12(-0.12%) |
Nov 27, 2019 | 103.86 | 104.08 | 102.41 | 102.51 | 2,179,021 | -1.48(-1.42%) |
Nov 26, 2019 | 102.94 | 104.06 | 102.55 | 103.99 | 3,359,183 | +1.11(+1.08%) |
Nov 25, 2019 | 102.49 | 102.97 | 101.98 | 102.88 | 2,877,037 | +0.84(+0.82%) |
Nov 22, 2019 | 102.59 | 103.57 | 101.82 | 102.04 | 3,037,768 | -0.17(-0.17%) |
Nov 21, 2019 | 101.59 | 102.38 | 101.51 | 102.21 | 2,332,485 | +0.44(+0.43%) |
Nov 20, 2019 | 102.80 | 102.90 | 101.62 | 101.78 | 3,396,343 | -1.31(-1.27%) |
Nov 19, 2019 | 105.58 | 105.65 | 102.82 | 103.09 | 4,259,314 | -1.91(-1.82%) |
Nov 18, 2019 | 105.64 | 105.83 | 104.81 | 104.99 | 2,072,880 | -0.82(-0.78%) |
Nov 15, 2019 | 105.65 | 106.06 | 105.23 | 105.81 | 2,211,178 | +0.52(+0.50%) |
Nov 14, 2019 | 104.16 | 105.42 | 104.16 | 105.29 | 1,862,441 | +0.90(+0.86%) |
Nov 13, 2019 | 104.05 | 104.77 | 103.55 | 104.39 | 1,902,729 | +0.01(+0.01%) |
Nov 12, 2019 | 104.38 | 104.95 | 104.05 | 104.38 | 1,833,376 | -0.11(-0.11%) |
Nov 11, 2019 | 104.72 | 105.02 | 104.16 | 104.50 | 1,554,023 | -0.98(-0.93%) |
Nov 08, 2019 | 104.82 | 106.34 | 104.81 | 105.48 | 2,723,008 | +0.69(+0.66%) |
Nov 07, 2019 | 103.82 | 105.78 | 103.54 | 104.79 | 3,719,328 | +1.31(+1.26%) |
Nov 06, 2019 | 103.00 | 103.48 | 102.46 | 103.48 | 3,323,372 | +0.47(+0.46%) |
Nov 05, 2019 | 104.65 | 105.04 | 102.92 | 103.01 | 3,673,873 | -1.38(-1.32%) |
Nov 04, 2019 | 101.83 | 104.46 | 101.83 | 104.39 | 4,984,518 | +2.98(+2.94%) |