Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 120.17 | 123.24 | 117.08 | 118.48 | 2,155,335 | -1.35(-1.13%) |
Aug 28, 2020 | 117.67 | 121.23 | 114.19 | 119.83 | 3,403,518 | +2.62(+2.23%) |
Aug 27, 2020 | 118.69 | 120.50 | 116.29 | 117.22 | 3,832,641 | -0.57(-0.48%) |
Aug 26, 2020 | 117.41 | 118.19 | 116.18 | 117.78 | 1,724,305 | +2.38(+2.06%) |
Aug 25, 2020 | 117.86 | 118.24 | 114.21 | 115.40 | 1,424,209 | -1.28(-1.10%) |
Aug 24, 2020 | 114.94 | 116.78 | 114.64 | 116.68 | 1,300,478 | +2.79(+2.45%) |
Aug 21, 2020 | 113.77 | 114.41 | 112.75 | 113.89 | 1,280,311 | -0.06(-0.05%) |
Aug 20, 2020 | 114.09 | 114.24 | 112.67 | 113.95 | 1,253,465 | -0.28(-0.24%) |
Aug 19, 2020 | 114.44 | 115.53 | 113.61 | 114.23 | 945,805 | +0.39(+0.35%) |
Aug 18, 2020 | 112.31 | 114.07 | 112.31 | 113.84 | 2,136,924 | +1.94(+1.73%) |
Aug 17, 2020 | 111.66 | 113.84 | 111.13 | 111.90 | 1,731,062 | +0.47(+0.42%) |
Aug 14, 2020 | 112.50 | 113.42 | 110.80 | 111.43 | 1,470,493 | -1.09(-0.97%) |
Aug 13, 2020 | 114.84 | 114.93 | 112.52 | 112.52 | 1,837,359 | -2.90(-2.52%) |
Aug 12, 2020 | 115.66 | 116.20 | 114.26 | 115.43 | 1,743,349 | -0.12(-0.11%) |
Aug 11, 2020 | 116.33 | 117.61 | 115.31 | 115.55 | 742,978 | -0.48(-0.42%) |
Aug 10, 2020 | 116.73 | 117.04 | 114.22 | 116.03 | 885,928 | -0.70(-0.60%) |
Aug 07, 2020 | 117.90 | 118.15 | 115.49 | 116.73 | 768,650 | -1.67(-1.41%) |
Aug 06, 2020 | 120.09 | 120.09 | 117.44 | 118.40 | 1,233,367 | -1.28(-1.07%) |
Aug 05, 2020 | 118.21 | 119.96 | 117.50 | 119.68 | 1,166,853 | +2.15(+1.83%) |
Aug 04, 2020 | 116.91 | 117.60 | 116.12 | 117.53 | 762,698 | +0.09(+0.08%) |
Aug 03, 2020 | 114.84 | 118.31 | 114.09 | 117.44 | 1,417,978 | +2.43(+2.11%) |
Jul 31, 2020 | 114.85 | 115.05 | 112.25 | 115.01 | 1,070,868 | +1.09(+0.96%) |
Jul 30, 2020 | 113.48 | 114.33 | 111.32 | 113.92 | 1,005,817 | -0.78(-0.68%) |
Jul 29, 2020 | 114.13 | 115.26 | 113.51 | 114.70 | 823,790 | +1.11(+0.97%) |
Jul 28, 2020 | 115.06 | 115.79 | 113.50 | 113.59 | 912,436 | -2.18(-1.88%) |
Jul 27, 2020 | 115.46 | 115.95 | 113.78 | 115.77 | 1,135,526 | +0.26(+0.23%) |
Jul 24, 2020 | 116.05 | 116.43 | 114.28 | 115.51 | 962,976 | -1.07(-0.92%) |
Jul 23, 2020 | 118.31 | 119.21 | 116.14 | 116.58 | 1,071,380 | -1.73(-1.46%) |
Jul 22, 2020 | 117.91 | 119.42 | 117.30 | 118.31 | 885,505 | +0.66(+0.56%) |
Jul 21, 2020 | 119.96 | 120.50 | 117.36 | 117.64 | 1,231,039 | -1.30(-1.10%) |
Jul 20, 2020 | 115.17 | 119.23 | 115.07 | 118.95 | 1,792,476 | +4.17(+3.63%) |
Jul 17, 2020 | 114.85 | 115.58 | 112.73 | 114.78 | 2,010,072 | +0.05(+0.04%) |
Jul 16, 2020 | 115.66 | 119.64 | 114.45 | 114.73 | 3,753,198 | +0.14(+0.12%) |
Jul 15, 2020 | 116.23 | 116.81 | 113.69 | 114.59 | 1,275,419 | +1.19(+1.05%) |
Jul 14, 2020 | 112.81 | 113.43 | 110.49 | 113.40 | 1,859,701 | -0.12(-0.11%) |
Jul 13, 2020 | 120.58 | 120.62 | 113.46 | 113.53 | 1,936,215 | -6.31(-5.26%) |
Jul 10, 2020 | 121.11 | 121.18 | 119.53 | 119.83 | 837,408 | -1.56(-1.28%) |
Jul 09, 2020 | 122.15 | 122.60 | 119.96 | 121.39 | 1,027,093 | +0.81(+0.67%) |
Jul 08, 2020 | 119.75 | 121.10 | 119.20 | 120.58 | 1,499,214 | +1.21(+1.01%) |
Jul 07, 2020 | 121.45 | 122.07 | 119.17 | 119.37 | 1,929,472 | -2.97(-2.43%) |
Jul 06, 2020 | 124.57 | 125.25 | 122.22 | 122.34 | 1,892,562 | -0.60(-0.49%) |
Jul 02, 2020 | 127.14 | 127.89 | 122.58 | 122.94 | 2,254,870 | -2.64(-2.10%) |
Jul 01, 2020 | 127.06 | 128.78 | 124.73 | 125.58 | 1,684,547 | -1.44(-1.14%) |
Jun 30, 2020 | 124.74 | 128.62 | 123.69 | 127.03 | 2,776,389 | +3.17(+2.56%) |
Jun 29, 2020 | 121.22 | 124.23 | 119.97 | 123.85 | 1,554,428 | +3.68(+3.06%) |
Jun 26, 2020 | 122.78 | 124.38 | 119.99 | 120.17 | 2,613,777 | -2.42(-1.97%) |
Jun 25, 2020 | 124.63 | 124.89 | 120.55 | 122.59 | 2,908,436 | -2.69(-2.15%) |
Jun 24, 2020 | 127.59 | 132.84 | 124.63 | 125.28 | 6,408,509 | +2.87(+2.35%) |
Jun 23, 2020 | 122.22 | 123.67 | 121.73 | 122.41 | 1,886,361 | +1.01(+0.83%) |
Jun 22, 2020 | 123.04 | 123.72 | 120.10 | 121.40 | 1,578,381 | -2.21(-1.78%) |
Jun 19, 2020 | 121.59 | 124.68 | 120.92 | 123.61 | 3,882,385 | +5.95(+5.06%) |
Jun 18, 2020 | 116.02 | 117.84 | 114.39 | 117.65 | 1,727,037 | +1.80(+1.55%) |
Jun 17, 2020 | 115.66 | 117.93 | 115.37 | 115.86 | 1,493,946 | +1.44(+1.26%) |
Jun 16, 2020 | 114.85 | 116.52 | 113.47 | 114.42 | 1,529,255 | +2.13(+1.90%) |
Jun 15, 2020 | 109.48 | 113.14 | 108.61 | 112.29 | 1,930,925 | +0.85(+0.77%) |
Jun 12, 2020 | 114.40 | 115.39 | 109.27 | 111.43 | 1,624,467 | -0.36(-0.32%) |
Jun 11, 2020 | 116.72 | 117.18 | 111.51 | 111.79 | 1,845,520 | -6.97(-5.87%) |
Jun 10, 2020 | 120.62 | 121.24 | 118.34 | 118.77 | 1,788,782 | -1.33(-1.11%) |
Jun 09, 2020 | 124.37 | 124.56 | 120.10 | 120.10 | 1,455,747 | -4.46(-3.58%) |
Jun 08, 2020 | 124.03 | 125.66 | 121.92 | 124.56 | 1,655,627 | +1.71(+1.39%) |
Jun 05, 2020 | 122.19 | 124.84 | 121.97 | 122.85 | 1,866,583 | +1.39(+1.14%) |
Jun 04, 2020 | 121.82 | 123.16 | 120.48 | 121.47 | 1,606,934 | -1.08(-0.88%) |
Jun 03, 2020 | 124.63 | 125.08 | 122.47 | 122.54 | 1,490,205 | -2.91(-2.32%) |
Jun 02, 2020 | 126.80 | 127.95 | 124.62 | 125.45 | 2,046,836 | -0.98(-0.78%) |
Jun 01, 2020 | 126.26 | 128.04 | 124.83 | 126.44 | 2,584,823 | -1.75(-1.36%) |
May 29, 2020 | 126.73 | 128.78 | 124.01 | 128.18 | 6,338,653 | +11.34(+9.71%) |
May 28, 2020 | 115.10 | 117.89 | 114.52 | 116.84 | 2,744,780 | +2.28(+1.99%) |
May 27, 2020 | 113.98 | 115.04 | 110.28 | 114.56 | 1,545,082 | +1.42(+1.25%) |
May 26, 2020 | 114.28 | 114.56 | 111.80 | 113.14 | 1,857,342 | +2.73(+2.47%) |
May 22, 2020 | 110.93 | 111.39 | 109.29 | 110.41 | 1,693,956 | -1.61(-1.44%) |
May 21, 2020 | 114.39 | 115.57 | 111.00 | 112.02 | 1,455,717 | -2.88(-2.51%) |
May 20, 2020 | 115.22 | 116.02 | 111.66 | 114.89 | 1,404,856 | +0.62(+0.55%) |
May 19, 2020 | 114.02 | 116.22 | 112.97 | 114.27 | 1,118,483 | +0.23(+0.20%) |
May 18, 2020 | 113.20 | 115.44 | 112.34 | 114.04 | 1,243,573 | +3.73(+3.38%) |
May 15, 2020 | 109.92 | 110.94 | 108.28 | 110.31 | 1,188,512 | +0.54(+0.49%) |
May 14, 2020 | 106.66 | 110.00 | 105.65 | 109.77 | 1,027,325 | -0.85(-0.77%) |
May 13, 2020 | 112.79 | 114.04 | 108.44 | 110.62 | 1,534,006 | -2.62(-2.31%) |
May 12, 2020 | 116.20 | 116.38 | 112.25 | 113.24 | 1,922,158 | -2.52(-2.18%) |
May 11, 2020 | 114.26 | 117.04 | 113.40 | 115.76 | 1,304,848 | +0.66(+0.58%) |
May 08, 2020 | 110.74 | 115.62 | 110.23 | 115.09 | 1,893,281 | +5.75(+5.26%) |
May 07, 2020 | 105.83 | 109.72 | 104.97 | 109.34 | 1,816,138 | +5.27(+5.07%) |
May 06, 2020 | 105.35 | 106.29 | 103.97 | 104.07 | 1,058,838 | +0.07(+0.07%) |
May 05, 2020 | 104.15 | 106.87 | 103.37 | 103.99 | 1,149,959 | +0.36(+0.35%) |
May 04, 2020 | 102.07 | 103.79 | 100.71 | 103.63 | 936,284 | +0.82(+0.80%) |
May 01, 2020 | 105.81 | 105.81 | 102.45 | 102.81 | 1,086,716 | -5.07(-4.70%) |
Apr 30, 2020 | 109.96 | 110.18 | 107.45 | 107.88 | 863,118 | -2.83(-2.56%) |
Apr 29, 2020 | 107.82 | 111.00 | 106.73 | 110.71 | 1,552,838 | +4.38(+4.12%) |
Apr 28, 2020 | 108.39 | 108.71 | 105.98 | 106.33 | 972,733 | -0.26(-0.25%) |
Apr 27, 2020 | 106.68 | 107.75 | 106.41 | 106.59 | 730,636 | +1.46(+1.39%) |
Apr 24, 2020 | 104.68 | 106.31 | 103.67 | 105.13 | 925,428 | +1.44(+1.38%) |
Apr 23, 2020 | 104.58 | 105.61 | 103.35 | 103.70 | 1,251,974 | -1.30(-1.23%) |
Apr 22, 2020 | 104.66 | 105.76 | 103.52 | 104.99 | 1,026,909 | +2.48(+2.42%) |
Apr 21, 2020 | 106.56 | 107.12 | 99.89 | 102.51 | 2,487,345 | -6.28(-5.77%) |
Apr 20, 2020 | 109.57 | 111.97 | 108.33 | 108.78 | 2,096,605 | -3.17(-2.83%) |
Apr 17, 2020 | 112.93 | 113.61 | 110.27 | 111.95 | 1,751,254 | +0.97(+0.87%) |
Apr 16, 2020 | 110.93 | 114.12 | 109.99 | 110.98 | 2,085,122 | +1.44(+1.32%) |
Apr 15, 2020 | 108.14 | 111.06 | 108.14 | 109.54 | 1,903,292 | -2.07(-1.85%) |
Apr 14, 2020 | 109.18 | 112.38 | 107.98 | 111.61 | 2,383,224 | +5.03(+4.72%) |
Apr 13, 2020 | 106.87 | 108.19 | 104.81 | 106.58 | 2,712,328 | -1.23(-1.14%) |
Apr 09, 2020 | 108.28 | 110.45 | 106.50 | 107.81 | 1,281,287 | +0.80(+0.74%) |
Apr 08, 2020 | 102.45 | 107.86 | 101.80 | 107.01 | 2,029,549 | +5.67(+5.59%) |
Apr 07, 2020 | 103.59 | 104.72 | 100.60 | 101.34 | 2,227,932 | +0.50(+0.50%) |
Apr 06, 2020 | 100.53 | 101.30 | 97.68 | 100.84 | 2,223,222 | +4.90(+5.10%) |
Apr 03, 2020 | 96.68 | 98.27 | 94.11 | 95.95 | 1,622,516 | -1.01(-1.04%) |
Apr 02, 2020 | 93.98 | 97.61 | 92.08 | 96.96 | 1,552,700 | +1.80(+1.90%) |
Apr 01, 2020 | 95.87 | 99.06 | 93.67 | 95.15 | 1,773,262 | -4.18(-4.21%) |
Mar 31, 2020 | 98.69 | 102.33 | 98.44 | 99.33 | 1,928,395 | +0.48(+0.48%) |
Mar 30, 2020 | 95.53 | 100.89 | 95.23 | 98.86 | 1,710,674 | +3.92(+4.13%) |
Mar 27, 2020 | 98.00 | 98.60 | 92.34 | 94.94 | 2,554,650 | -7.37(-7.20%) |
Mar 26, 2020 | 95.76 | 104.88 | 95.64 | 102.30 | 2,416,549 | +6.99(+7.33%) |
Mar 25, 2020 | 93.51 | 101.12 | 91.93 | 95.32 | 2,346,266 | +3.01(+3.26%) |
Mar 24, 2020 | 93.17 | 94.98 | 87.01 | 92.30 | 2,046,677 | +5.57(+6.42%) |
Mar 23, 2020 | 85.86 | 89.70 | 81.43 | 86.74 | 2,043,020 | +0.02(+0.02%) |
Mar 20, 2020 | 85.18 | 92.85 | 83.85 | 86.72 | 3,113,978 | +4.54(+5.52%) |
Mar 19, 2020 | 75.27 | 86.69 | 71.21 | 82.18 | 2,910,441 | +5.89(+7.72%) |
Mar 18, 2020 | 73.82 | 76.74 | 72.04 | 76.29 | 2,043,983 | -2.32(-2.95%) |
Mar 17, 2020 | 79.90 | 81.47 | 70.54 | 78.61 | 2,799,740 | -0.08(-0.10%) |
Mar 16, 2020 | 79.21 | 84.91 | 78.12 | 78.70 | 2,209,685 | -9.79(-11.07%) |
Mar 13, 2020 | 84.91 | 88.65 | 79.62 | 88.49 | 2,662,907 | +8.23(+10.25%) |
Mar 12, 2020 | 79.35 | 83.11 | 79.06 | 80.26 | 3,280,140 | -6.69(-7.70%) |
Mar 11, 2020 | 90.78 | 92.04 | 85.53 | 86.96 | 2,227,840 | -6.42(-6.88%) |
Mar 10, 2020 | 93.45 | 93.91 | 87.11 | 93.38 | 2,628,285 | +3.60(+4.01%) |
Mar 09, 2020 | 87.98 | 92.30 | 86.66 | 89.78 | 3,235,447 | -6.30(-6.56%) |
Mar 06, 2020 | 96.57 | 98.05 | 93.97 | 96.08 | 2,380,804 | -3.90(-3.90%) |
Mar 05, 2020 | 100.25 | 101.88 | 98.66 | 99.97 | 2,361,518 | -3.03(-2.94%) |
Mar 04, 2020 | 100.47 | 105.16 | 99.87 | 103.00 | 2,772,281 | +4.08(+4.13%) |
Mar 03, 2020 | 100.04 | 103.68 | 95.66 | 98.92 | 2,944,757 | -0.94(-0.94%) |
Mar 02, 2020 | 99.12 | 100.70 | 95.70 | 99.86 | 4,328,630 | +1.00(+1.01%) |
Feb 28, 2020 | 100.59 | 105.42 | 95.15 | 98.86 | 7,160,091 | -12.39(-11.14%) |
Feb 27, 2020 | 114.89 | 117.33 | 111.11 | 111.25 | 3,704,559 | -7.09(-5.99%) |
Feb 26, 2020 | 121.97 | 123.26 | 117.52 | 118.34 | 1,802,596 | -2.27(-1.88%) |
Feb 25, 2020 | 125.54 | 125.73 | 119.50 | 120.61 | 1,667,026 | -3.82(-3.07%) |
Feb 24, 2020 | 125.22 | 125.85 | 122.48 | 124.43 | 1,776,155 | -6.71(-5.12%) |
Feb 21, 2020 | 130.61 | 131.73 | 129.73 | 131.14 | 1,684,203 | -1.91(-1.44%) |
Feb 20, 2020 | 133.16 | 133.80 | 129.67 | 133.05 | 1,385,410 | -0.11(-0.08%) |
Feb 19, 2020 | 132.47 | 133.84 | 132.27 | 133.15 | 867,810 | +1.62(+1.23%) |
Feb 18, 2020 | 131.65 | 132.23 | 130.60 | 131.54 | 826,933 | -1.20(-0.90%) |
Feb 14, 2020 | 130.48 | 132.86 | 130.42 | 132.74 | 1,693,347 | +2.30(+1.77%) |
Feb 13, 2020 | 129.74 | 130.52 | 128.33 | 130.43 | 1,257,186 | +0.12(+0.09%) |
Feb 12, 2020 | 128.94 | 130.73 | 128.78 | 130.32 | 1,223,385 | +2.20(+1.72%) |
Feb 11, 2020 | 130.42 | 131.06 | 127.91 | 128.12 | 1,633,012 | -1.38(-1.06%) |
Feb 10, 2020 | 126.60 | 129.91 | 125.92 | 129.50 | 1,011,230 | +1.31(+1.02%) |
Feb 07, 2020 | 128.51 | 128.53 | 126.84 | 128.18 | 1,032,953 | -1.01(-0.78%) |
Feb 06, 2020 | 128.36 | 130.20 | 127.33 | 129.19 | 1,876,332 | +4.87(+3.92%) |
Feb 05, 2020 | 127.22 | 128.69 | 124.07 | 124.32 | 1,412,993 | -1.67(-1.33%) |
Feb 04, 2020 | 124.39 | 126.54 | 123.55 | 125.99 | 1,153,566 | +3.51(+2.87%) |
Feb 03, 2020 | 121.81 | 122.99 | 121.63 | 122.48 | 802,277 | +1.03(+0.85%) |
Jan 31, 2020 | 123.52 | 123.52 | 120.12 | 121.45 | 1,404,051 | -2.60(-2.10%) |
Jan 30, 2020 | 120.98 | 124.38 | 120.12 | 124.05 | 1,207,283 | +2.32(+1.91%) |
Jan 29, 2020 | 122.87 | 123.45 | 121.35 | 121.73 | 845,936 | -0.34(-0.28%) |
Jan 28, 2020 | 119.87 | 122.52 | 119.87 | 122.06 | 997,735 | +2.93(+2.46%) |
Jan 27, 2020 | 121.19 | 121.19 | 119.14 | 119.14 | 1,330,592 | -4.42(-3.58%) |
Jan 24, 2020 | 126.14 | 129.07 | 123.25 | 123.56 | 1,305,181 | -2.01(-1.60%) |
Jan 23, 2020 | 123.13 | 126.17 | 122.55 | 125.57 | 1,323,308 | +2.56(+2.08%) |
Jan 22, 2020 | 123.65 | 125.03 | 122.91 | 123.01 | 1,372,241 | +1.05(+0.86%) |
Jan 21, 2020 | 123.86 | 124.15 | 121.64 | 121.96 | 1,412,049 | -2.20(-1.77%) |
Jan 17, 2020 | 125.87 | 126.17 | 123.61 | 124.16 | 966,268 | -0.69(-0.55%) |
Jan 16, 2020 | 123.86 | 126.13 | 123.86 | 124.84 | 1,321,873 | +2.10(+1.71%) |
Jan 15, 2020 | 125.29 | 125.40 | 122.56 | 122.75 | 1,205,078 | -2.01(-1.61%) |
Jan 14, 2020 | 125.04 | 127.29 | 124.44 | 124.75 | 1,436,869 | +0.07(+0.06%) |
Jan 13, 2020 | 123.70 | 124.89 | 122.65 | 124.68 | 1,448,236 | +1.75(+1.42%) |
Jan 10, 2020 | 125.11 | 125.25 | 122.66 | 122.93 | 1,280,311 | -1.58(-1.27%) |
Jan 09, 2020 | 125.50 | 126.31 | 123.16 | 124.52 | 1,463,476 | +0.20(+0.16%) |
Jan 08, 2020 | 124.15 | 124.62 | 121.07 | 124.31 | 1,948,636 | +0.99(+0.81%) |
Jan 07, 2020 | 126.07 | 127.33 | 122.93 | 123.32 | 1,537,332 | -3.05(-2.42%) |
Jan 06, 2020 | 125.50 | 126.44 | 124.30 | 126.37 | 950,605 | +0.03(+0.03%) |
Jan 03, 2020 | 125.46 | 127.72 | 125.41 | 126.34 | 1,290,064 | -1.33(-1.04%) |
Jan 02, 2020 | 126.11 | 127.72 | 125.19 | 127.67 | 1,335,780 | +3.16(+2.54%) |
Dec 31, 2019 | 124.79 | 125.71 | 124.21 | 124.51 | 840,334 | -0.53(-0.42%) |
Dec 30, 2019 | 126.45 | 126.45 | 124.19 | 125.03 | 953,838 | -1.42(-1.12%) |
Dec 27, 2019 | 126.29 | 126.82 | 125.42 | 126.45 | 847,405 | +0.58(+0.46%) |
Dec 26, 2019 | 124.84 | 126.05 | 124.83 | 125.88 | 727,585 | +2.00(+1.62%) |
Dec 24, 2019 | 125.24 | 125.34 | 123.30 | 123.88 | 515,318 | -1.36(-1.09%) |
Dec 23, 2019 | 124.04 | 125.34 | 123.56 | 125.24 | 939,924 | +1.35(+1.09%) |
Dec 20, 2019 | 122.16 | 124.11 | 121.93 | 123.89 | 2,079,074 | +1.94(+1.59%) |
Dec 19, 2019 | 122.02 | 122.63 | 121.32 | 121.96 | 1,145,222 | -0.26(-0.21%) |
Dec 18, 2019 | 122.22 | 123.98 | 121.85 | 122.22 | 1,691,088 | +0.05(+0.04%) |
Dec 17, 2019 | 124.25 | 124.25 | 122.06 | 122.17 | 1,528,140 | -1.60(-1.29%) |
Dec 16, 2019 | 124.48 | 124.68 | 123.06 | 123.77 | 1,539,530 | -0.34(-0.27%) |
Dec 13, 2019 | 127.71 | 127.86 | 124.07 | 124.11 | 1,540,104 | -3.97(-3.10%) |
Dec 12, 2019 | 123.45 | 128.17 | 122.40 | 128.08 | 2,205,385 | +4.29(+3.47%) |
Dec 11, 2019 | 121.83 | 123.89 | 121.73 | 123.79 | 1,351,306 | +1.79(+1.47%) |
Dec 10, 2019 | 123.66 | 124.80 | 121.52 | 122.00 | 1,479,663 | -0.57(-0.47%) |
Dec 09, 2019 | 120.58 | 123.30 | 120.47 | 122.57 | 1,845,047 | +1.93(+1.60%) |
Dec 06, 2019 | 122.06 | 122.27 | 120.06 | 120.64 | 1,548,394 | -1.02(-0.84%) |
Dec 05, 2019 | 125.25 | 125.63 | 121.31 | 121.66 | 1,471,163 | -2.27(-1.83%) |
Dec 04, 2019 | 123.50 | 124.86 | 122.47 | 123.93 | 1,754,648 | +1.38(+1.12%) |
Dec 03, 2019 | 122.85 | 123.63 | 120.12 | 122.56 | 4,273,930 | -3.64(-2.89%) |
Dec 02, 2019 | 127.56 | 127.76 | 123.36 | 126.20 | 2,382,332 | -1.45(-1.14%) |
Nov 29, 2019 | 131.47 | 131.99 | 127.55 | 127.65 | 1,590,088 | -4.54(-3.43%) |
Nov 27, 2019 | 139.29 | 141.37 | 131.28 | 132.19 | 5,821,018 | -5.51(-4.00%) |
Nov 26, 2019 | 139.45 | 140.78 | 134.79 | 137.70 | 3,076,344 | -0.70(-0.51%) |
Nov 25, 2019 | 136.99 | 139.51 | 136.31 | 138.40 | 1,421,236 | +2.35(+1.73%) |
Nov 22, 2019 | 136.26 | 136.96 | 134.01 | 136.05 | 1,675,670 | +0.13(+0.10%) |
Nov 21, 2019 | 138.85 | 139.21 | 135.72 | 135.92 | 972,952 | -3.21(-2.31%) |
Nov 20, 2019 | 140.75 | 141.52 | 138.27 | 139.13 | 992,207 | -2.62(-1.85%) |
Nov 19, 2019 | 138.68 | 142.21 | 138.21 | 141.76 | 1,495,504 | +4.48(+3.26%) |
Nov 18, 2019 | 137.81 | 138.44 | 136.55 | 137.28 | 1,088,096 | -0.83(-0.60%) |
Nov 15, 2019 | 137.26 | 138.44 | 135.81 | 138.11 | 878,736 | +1.99(+1.46%) |
Nov 14, 2019 | 135.21 | 136.66 | 134.12 | 136.12 | 883,672 | +0.10(+0.07%) |
Nov 13, 2019 | 136.84 | 138.22 | 135.65 | 136.03 | 998,527 | -1.76(-1.27%) |
Nov 12, 2019 | 136.44 | 138.90 | 136.31 | 137.78 | 1,359,674 | +1.84(+1.35%) |
Nov 11, 2019 | 134.61 | 136.63 | 134.14 | 135.94 | 804,200 | +0.64(+0.47%) |
Nov 08, 2019 | 134.18 | 135.43 | 132.39 | 135.30 | 558,475 | +1.07(+0.80%) |
Nov 07, 2019 | 135.24 | 136.46 | 133.80 | 134.23 | 833,167 | -0.22(-0.16%) |
Nov 06, 2019 | 133.91 | 134.49 | 132.40 | 134.45 | 749,588 | +0.54(+0.40%) |
Nov 05, 2019 | 134.52 | 135.51 | 133.16 | 133.91 | 833,523 | -0.25(-0.18%) |
Nov 04, 2019 | 134.28 | 135.63 | 132.33 | 134.16 | 1,034,420 | +0.40(+0.30%) |
Nov 01, 2019 | 131.01 | 133.79 | 130.09 | 133.75 | 1,022,225 | +3.93(+3.03%) |
Oct 31, 2019 | 131.59 | 131.82 | 128.87 | 129.82 | 848,360 | -2.42(-1.83%) |
Oct 30, 2019 | 131.24 | 132.52 | 130.01 | 132.24 | 641,262 | +1.40(+1.07%) |
Oct 29, 2019 | 128.58 | 131.81 | 128.32 | 130.85 | 971,015 | +2.47(+1.92%) |
Oct 28, 2019 | 131.35 | 132.47 | 128.38 | 128.38 | 1,038,621 | -2.20(-1.68%) |
Oct 25, 2019 | 129.34 | 131.43 | 128.87 | 130.58 | 1,118,779 | +1.16(+0.89%) |
Oct 24, 2019 | 127.43 | 129.57 | 125.84 | 129.42 | 845,956 | +3.06(+2.42%) |
Oct 23, 2019 | 125.11 | 126.67 | 124.73 | 126.36 | 733,088 | +0.84(+0.67%) |
Oct 22, 2019 | 125.50 | 126.20 | 124.90 | 125.52 | 766,858 | +0.54(+0.43%) |
Oct 21, 2019 | 125.61 | 125.85 | 124.53 | 124.98 | 854,678 | +0.18(+0.14%) |
Oct 18, 2019 | 124.72 | 127.48 | 123.66 | 124.80 | 2,262,063 | +0.05(+0.04%) |
Oct 17, 2019 | 125.00 | 126.23 | 123.93 | 124.75 | 1,542,879 | -0.26(-0.20%) |
Oct 16, 2019 | 123.86 | 125.48 | 123.20 | 125.00 | 1,287,082 | -1.75(-1.38%) |
Oct 15, 2019 | 127.26 | 128.29 | 126.62 | 126.76 | 790,865 | +0.13(+0.10%) |
Oct 14, 2019 | 127.05 | 127.68 | 125.45 | 126.62 | 604,683 | -0.48(-0.37%) |
Oct 11, 2019 | 126.22 | 129.33 | 126.22 | 127.10 | 1,622,638 | +2.69(+2.16%) |
Oct 10, 2019 | 124.16 | 125.01 | 123.16 | 124.41 | 1,024,798 | -0.36(-0.29%) |
Oct 09, 2019 | 123.94 | 125.08 | 123.36 | 124.77 | 1,118,218 | +2.22(+1.81%) |
Oct 08, 2019 | 123.84 | 124.49 | 121.78 | 122.55 | 1,500,450 | -2.64(-2.11%) |
Oct 07, 2019 | 124.83 | 126.16 | 124.44 | 125.19 | 1,565,881 | -1.09(-0.86%) |
Oct 04, 2019 | 126.76 | 127.10 | 124.64 | 126.28 | 1,230,450 | +0.38(+0.30%) |
Oct 03, 2019 | 125.34 | 126.84 | 122.06 | 125.90 | 1,161,355 | +0.76(+0.60%) |
Oct 02, 2019 | 124.44 | 125.68 | 123.56 | 125.15 | 1,992,311 | -1.01(-0.80%) |
Oct 01, 2019 | 126.72 | 128.56 | 124.63 | 126.16 | 2,342,618 | +3.07(+2.49%) |
Sep 30, 2019 | 120.07 | 123.49 | 119.80 | 123.09 | 1,268,732 | +3.43(+2.87%) |
Sep 27, 2019 | 121.40 | 122.58 | 118.28 | 119.66 | 1,241,422 | -1.21(-1.00%) |
Sep 26, 2019 | 122.47 | 122.94 | 119.26 | 120.88 | 1,423,217 | -1.39(-1.14%) |
Sep 25, 2019 | 119.88 | 122.88 | 118.74 | 122.27 | 1,257,387 | +2.39(+1.99%) |
Sep 24, 2019 | 125.31 | 126.11 | 119.60 | 119.88 | 1,990,494 | -4.84(-3.88%) |
Sep 23, 2019 | 123.04 | 124.84 | 121.91 | 124.72 | 1,105,778 | +1.04(+0.84%) |
Sep 20, 2019 | 124.78 | 125.59 | 122.43 | 123.68 | 2,763,727 | -0.75(-0.60%) |
Sep 19, 2019 | 123.33 | 125.87 | 123.33 | 124.43 | 1,696,105 | +1.10(+0.89%) |
Sep 18, 2019 | 126.01 | 126.01 | 121.81 | 123.33 | 2,507,574 | -2.82(-2.24%) |
Sep 17, 2019 | 127.63 | 128.45 | 124.86 | 126.15 | 1,762,773 | -1.71(-1.33%) |
Sep 16, 2019 | 123.86 | 128.48 | 123.45 | 127.86 | 1,941,056 | +3.90(+3.15%) |
Sep 13, 2019 | 126.36 | 126.53 | 123.50 | 123.95 | 1,853,538 | -2.40(-1.90%) |
Sep 12, 2019 | 127.86 | 128.24 | 125.57 | 126.35 | 1,758,375 | -0.32(-0.25%) |
Sep 11, 2019 | 124.68 | 127.54 | 123.25 | 126.67 | 2,468,600 | +0.92(+0.73%) |
Sep 10, 2019 | 119.23 | 125.79 | 118.62 | 125.75 | 2,337,473 | +4.81(+3.98%) |
Sep 09, 2019 | 121.48 | 121.99 | 118.73 | 120.94 | 1,833,869 | +0.22(+0.18%) |
Sep 06, 2019 | 122.16 | 122.78 | 120.65 | 120.72 | 1,744,184 | -0.60(-0.49%) |
Sep 05, 2019 | 122.31 | 122.38 | 118.41 | 121.32 | 2,726,419 | +2.03(+1.70%) |
Sep 04, 2019 | 117.47 | 119.73 | 117.28 | 119.29 | 2,001,920 | +2.53(+2.17%) |