Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 129.74 | 140.43 | 128.75 | 140.08 | 658,061 | +10.37(+7.99%) |
Nov 27, 2020 | 127.50 | 130.31 | 127.50 | 129.71 | 259,600 | +2.10(+1.65%) |
Nov 25, 2020 | 129.60 | 129.65 | 126.16 | 127.61 | 271,500 | -1.72(-1.33%) |
Nov 24, 2020 | 126.99 | 130.00 | 126.11 | 129.33 | 495,512 | +3.89(+3.10%) |
Nov 23, 2020 | 125.00 | 126.11 | 123.13 | 125.44 | 294,861 | +0.62(+0.50%) |
Nov 20, 2020 | 122.82 | 126.00 | 121.50 | 124.82 | 303,300 | +1.68(+1.36%) |
Nov 19, 2020 | 119.51 | 123.75 | 118.97 | 123.14 | 337,001 | +3.84(+3.22%) |
Nov 18, 2020 | 121.37 | 121.80 | 117.44 | 119.30 | 290,699 | -1.72(-1.42%) |
Nov 17, 2020 | 119.67 | 122.00 | 118.57 | 121.02 | 267,086 | +1.44(+1.20%) |
Nov 16, 2020 | 119.40 | 120.59 | 119.03 | 119.58 | 199,250 | +0.78(+0.66%) |
Nov 13, 2020 | 118.37 | 120.63 | 118.14 | 118.80 | 429,100 | +1.08(+0.92%) |
Nov 12, 2020 | 118.50 | 120.50 | 116.16 | 117.72 | 300,708 | -0.81(-0.68%) |
Nov 11, 2020 | 116.78 | 120.00 | 116.34 | 118.53 | 451,007 | +2.10(+1.80%) |
Nov 10, 2020 | 117.40 | 117.73 | 114.33 | 116.43 | 344,466 | -0.98(-0.83%) |
Nov 09, 2020 | 119.76 | 120.00 | 115.88 | 117.41 | 558,496 | +2.77(+2.42%) |
Nov 06, 2020 | 108.85 | 118.59 | 108.85 | 114.64 | 640,300 | +4.49(+4.08%) |
Nov 05, 2020 | 113.44 | 114.58 | 108.03 | 110.15 | 586,257 | -1.09(-0.98%) |
Nov 04, 2020 | 107.59 | 113.85 | 107.59 | 111.24 | 960,605 | +3.03(+2.80%) |
Nov 03, 2020 | 97.00 | 109.87 | 96.50 | 108.21 | 2,909,839 | +18.92(+21.19%) |
Nov 02, 2020 | 90.05 | 91.02 | 87.40 | 89.29 | 435,149 | -0.72(-0.80%) |
Oct 30, 2020 | 89.01 | 90.94 | 88.13 | 90.01 | 288,800 | +0.68(+0.76%) |
Oct 29, 2020 | 88.48 | 89.76 | 87.07 | 89.33 | 311,613 | +0.51(+0.57%) |
Oct 28, 2020 | 90.65 | 90.65 | 88.41 | 88.82 | 322,993 | -1.93(-2.13%) |
Oct 27, 2020 | 92.01 | 93.04 | 90.00 | 90.75 | 476,762 | -1.38(-1.50%) |
Oct 26, 2020 | 94.57 | 95.49 | 90.85 | 92.13 | 372,613 | -2.87(-3.02%) |
Oct 23, 2020 | 97.83 | 97.88 | 94.44 | 95.00 | 260,000 | -2.04(-2.10%) |
Oct 22, 2020 | 96.24 | 99.87 | 96.21 | 97.04 | 278,946 | +0.15(+0.15%) |
Oct 21, 2020 | 96.19 | 98.39 | 95.84 | 96.89 | 211,114 | +0.54(+0.56%) |
Oct 20, 2020 | 96.36 | 96.85 | 95.04 | 96.35 | 177,314 | +0.28(+0.29%) |
Oct 19, 2020 | 96.39 | 97.80 | 95.73 | 96.07 | 258,276 | +0.60(+0.63%) |
Oct 16, 2020 | 95.78 | 97.11 | 95.06 | 95.47 | 416,000 | -0.09(-0.09%) |
Oct 15, 2020 | 96.12 | 96.95 | 94.02 | 95.56 | 254,211 | -1.03(-1.07%) |
Oct 14, 2020 | 96.44 | 98.35 | 96.00 | 96.59 | 210,025 | +0.66(+0.69%) |
Oct 13, 2020 | 95.51 | 97.86 | 95.19 | 95.93 | 208,566 | -0.43(-0.45%) |
Oct 12, 2020 | 95.76 | 96.82 | 94.38 | 96.36 | 249,657 | +1.64(+1.73%) |
Oct 09, 2020 | 97.37 | 97.95 | 92.89 | 94.72 | 689,000 | -2.39(-2.46%) |
Oct 08, 2020 | 97.78 | 99.30 | 96.74 | 97.11 | 337,669 | -0.19(-0.20%) |
Oct 07, 2020 | 96.41 | 98.18 | 96.12 | 97.30 | 230,162 | +1.15(+1.20%) |
Oct 06, 2020 | 94.71 | 98.46 | 94.71 | 96.15 | 468,480 | +1.45(+1.53%) |
Oct 05, 2020 | 95.98 | 96.46 | 93.11 | 94.70 | 352,936 | +2.03(+2.19%) |
Oct 02, 2020 | 95.28 | 96.85 | 92.55 | 92.67 | 375,600 | -3.90(-4.04%) |
Oct 01, 2020 | 97.91 | 98.80 | 95.60 | 96.57 | 315,565 | -0.78(-0.80%) |
Sep 30, 2020 | 97.56 | 99.25 | 97.01 | 97.35 | 298,575 | -0.47(-0.48%) |
Sep 29, 2020 | 98.79 | 99.52 | 96.88 | 97.82 | 387,618 | -1.68(-1.69%) |
Sep 28, 2020 | 101.14 | 101.73 | 98.80 | 99.50 | 383,902 | -0.94(-0.94%) |
Sep 25, 2020 | 98.45 | 100.69 | 98.10 | 100.44 | 160,000 | +1.94(+1.97%) |
Sep 24, 2020 | 99.15 | 99.56 | 97.01 | 98.50 | 275,920 | -1.50(-1.50%) |
Sep 23, 2020 | 101.51 | 103.00 | 99.51 | 100.00 | 253,586 | -1.00(-0.99%) |
Sep 22, 2020 | 99.83 | 102.50 | 98.89 | 101.00 | 308,805 | +0.94(+0.94%) |
Sep 21, 2020 | 99.80 | 101.21 | 97.30 | 100.06 | 386,984 | -0.12(-0.12%) |
Sep 18, 2020 | 101.90 | 102.16 | 98.65 | 100.18 | 659,000 | -1.83(-1.79%) |
Sep 17, 2020 | 105.28 | 105.92 | 101.47 | 102.01 | 486,488 | -3.89(-3.67%) |
Sep 16, 2020 | 107.05 | 108.05 | 105.12 | 105.90 | 301,275 | -1.23(-1.15%) |
Sep 15, 2020 | 111.23 | 111.23 | 106.51 | 107.13 | 504,367 | +0.24(+0.22%) |
Sep 14, 2020 | 103.99 | 109.88 | 103.26 | 106.89 | 511,165 | +4.58(+4.48%) |
Sep 11, 2020 | 101.14 | 103.89 | 100.64 | 102.31 | 333,400 | +2.29(+2.29%) |
Sep 10, 2020 | 103.20 | 105.37 | 99.88 | 100.02 | 398,191 | -3.00(-2.91%) |
Sep 09, 2020 | 101.35 | 103.98 | 101.06 | 103.02 | 264,220 | +1.34(+1.32%) |
Sep 08, 2020 | 98.50 | 103.74 | 95.12 | 101.68 | 545,988 | +1.59(+1.59%) |
Sep 04, 2020 | 102.01 | 103.19 | 97.71 | 100.09 | 565,800 | -2.34(-2.28%) |
Sep 03, 2020 | 101.95 | 104.12 | 101.25 | 102.43 | 642,102 | +0.58(+0.57%) |
Sep 02, 2020 | 102.40 | 104.12 | 101.85 | 101.85 | 472,604 | +0.97(+0.96%) |
Sep 01, 2020 | 103.87 | 104.50 | 99.50 | 100.88 | 440,266 | -3.07(-2.95%) |
Aug 31, 2020 | 103.00 | 104.75 | 102.55 | 103.95 | 322,004 | +0.98(+0.95%) |
Aug 28, 2020 | 103.76 | 104.48 | 102.30 | 102.97 | 305,500 | -0.26(-0.25%) |
Aug 27, 2020 | 104.30 | 106.50 | 102.50 | 103.23 | 289,068 | -1.01(-0.97%) |
Aug 26, 2020 | 103.69 | 104.69 | 102.97 | 104.24 | 476,674 | +0.99(+0.96%) |
Aug 25, 2020 | 106.06 | 106.36 | 102.60 | 103.25 | 448,411 | -3.02(-2.84%) |
Aug 24, 2020 | 109.84 | 110.32 | 105.50 | 106.27 | 343,258 | -3.04(-2.78%) |
Aug 21, 2020 | 108.94 | 110.10 | 107.90 | 109.31 | 165,400 | -0.15(-0.14%) |
Aug 20, 2020 | 107.69 | 109.86 | 107.16 | 109.46 | 194,848 | +1.93(+1.79%) |
Aug 19, 2020 | 107.54 | 108.64 | 106.95 | 107.53 | 181,234 | +0.46(+0.43%) |
Aug 18, 2020 | 110.00 | 110.42 | 106.06 | 107.07 | 198,558 | -2.80(-2.55%) |
Aug 17, 2020 | 105.85 | 110.00 | 105.85 | 109.87 | 267,837 | +3.44(+3.23%) |
Aug 14, 2020 | 108.00 | 108.78 | 105.03 | 106.43 | 501,300 | -2.05(-1.89%) |
Aug 13, 2020 | 108.29 | 108.99 | 106.91 | 108.48 | 355,753 | -0.52(-0.48%) |
Aug 12, 2020 | 111.71 | 112.00 | 108.00 | 109.00 | 523,352 | -0.80(-0.73%) |
Aug 11, 2020 | 112.74 | 116.33 | 109.47 | 109.80 | 415,926 | -4.15(-3.64%) |
Aug 10, 2020 | 112.42 | 114.46 | 111.26 | 113.95 | 657,796 | +4.58(+4.19%) |
Aug 07, 2020 | 120.70 | 121.15 | 107.00 | 109.37 | 2,382,200 | -22.73(-17.21%) |
Aug 06, 2020 | 135.00 | 135.94 | 131.76 | 132.10 | 329,546 | -2.84(-2.10%) |
Aug 05, 2020 | 136.03 | 136.58 | 131.58 | 134.94 | 380,123 | -0.43(-0.32%) |
Aug 04, 2020 | 133.31 | 135.37 | 132.00 | 135.37 | 260,200 | +2.50(+1.88%) |
Aug 03, 2020 | 130.85 | 134.74 | 129.95 | 132.87 | 364,291 | +5.24(+4.11%) |
Jul 31, 2020 | 129.70 | 130.63 | 124.55 | 127.63 | 220,400 | -2.07(-1.60%) |
Jul 30, 2020 | 125.51 | 130.21 | 125.51 | 129.70 | 257,993 | +2.99(+2.36%) |
Jul 29, 2020 | 127.01 | 127.94 | 125.04 | 126.71 | 204,106 | +0.45(+0.36%) |
Jul 28, 2020 | 129.00 | 130.22 | 126.24 | 126.26 | 183,808 | -2.49(-1.93%) |
Jul 27, 2020 | 127.10 | 128.92 | 126.23 | 128.75 | 171,908 | +2.58(+2.04%) |
Jul 24, 2020 | 127.60 | 127.94 | 123.39 | 126.17 | 362,000 | -2.83(-2.19%) |
Jul 23, 2020 | 133.87 | 134.78 | 126.97 | 129.00 | 299,291 | -4.94(-3.69%) |
Jul 22, 2020 | 137.02 | 138.10 | 133.41 | 133.94 | 198,624 | -2.96(-2.16%) |
Jul 21, 2020 | 141.83 | 141.83 | 135.54 | 136.90 | 223,504 | -2.13(-1.53%) |
Jul 20, 2020 | 137.01 | 140.05 | 137.00 | 139.03 | 184,807 | +1.90(+1.39%) |
Jul 17, 2020 | 135.13 | 138.50 | 132.55 | 137.13 | 241,800 | +1.75(+1.29%) |
Jul 16, 2020 | 134.28 | 137.09 | 132.60 | 135.38 | 222,926 | -0.17(-0.13%) |
Jul 15, 2020 | 136.41 | 141.98 | 133.85 | 135.55 | 649,284 | -3.99(-2.86%) |
Jul 14, 2020 | 132.19 | 139.95 | 130.38 | 139.54 | 432,211 | +7.35(+5.56%) |
Jul 13, 2020 | 129.94 | 138.40 | 129.08 | 132.19 | 665,807 | +4.29(+3.35%) |
Jul 10, 2020 | 130.00 | 130.12 | 127.79 | 127.90 | 200,400 | -0.21(-0.16%) |
Jul 09, 2020 | 130.00 | 130.66 | 125.70 | 128.11 | 156,233 | -0.89(-0.69%) |
Jul 08, 2020 | 129.36 | 129.59 | 127.71 | 129.00 | 124,514 | -0.62(-0.48%) |
Jul 07, 2020 | 126.26 | 131.00 | 125.50 | 129.62 | 349,608 | +3.09(+2.44%) |
Jul 06, 2020 | 126.00 | 127.06 | 124.78 | 126.53 | 256,215 | +1.18(+0.94%) |
Jul 02, 2020 | 127.50 | 127.77 | 124.26 | 125.35 | 271,000 | -0.84(-0.67%) |
Jul 01, 2020 | 123.04 | 128.87 | 123.04 | 126.19 | 558,168 | +3.47(+2.83%) |
Jun 30, 2020 | 123.50 | 123.94 | 119.53 | 122.72 | 422,685 | +0.80(+0.66%) |
Jun 29, 2020 | 122.05 | 124.79 | 119.57 | 121.92 | 165,527 | +1.72(+1.43%) |
Jun 26, 2020 | 124.47 | 124.47 | 118.60 | 120.20 | 338,700 | -4.82(-3.86%) |
Jun 25, 2020 | 121.00 | 126.26 | 120.27 | 125.02 | 158,161 | +3.34(+2.74%) |
Jun 24, 2020 | 124.89 | 125.94 | 120.02 | 121.68 | 334,149 | -3.32(-2.66%) |
Jun 23, 2020 | 125.69 | 127.94 | 124.50 | 125.00 | 586,099 | -0.85(-0.68%) |
Jun 22, 2020 | 129.35 | 129.35 | 125.51 | 125.85 | 493,263 | -3.86(-2.98%) |
Jun 19, 2020 | 131.70 | 133.62 | 129.62 | 129.71 | 188,800 | -1.47(-1.12%) |
Jun 18, 2020 | 125.70 | 131.50 | 125.70 | 131.18 | 300,195 | +5.48(+4.36%) |
Jun 17, 2020 | 124.23 | 127.50 | 123.57 | 125.70 | 168,031 | +0.70(+0.56%) |
Jun 16, 2020 | 124.90 | 126.78 | 123.15 | 125.00 | 196,555 | +2.73(+2.23%) |
Jun 15, 2020 | 118.03 | 122.84 | 116.08 | 122.27 | 324,996 | +0.75(+0.62%) |
Jun 12, 2020 | 124.00 | 126.14 | 119.50 | 121.52 | 245,200 | +0.39(+0.32%) |
Jun 11, 2020 | 123.46 | 126.50 | 119.11 | 121.13 | 445,137 | -7.00(-5.46%) |
Jun 10, 2020 | 132.01 | 133.21 | 126.54 | 128.13 | 306,641 | -3.74(-2.84%) |
Jun 09, 2020 | 130.50 | 132.49 | 130.00 | 131.87 | 193,157 | +0.76(+0.58%) |
Jun 08, 2020 | 129.00 | 132.75 | 129.00 | 131.11 | 241,545 | +2.98(+2.33%) |
Jun 05, 2020 | 126.73 | 130.25 | 124.33 | 128.13 | 228,700 | +0.79(+0.62%) |
Jun 04, 2020 | 128.00 | 130.76 | 126.01 | 127.34 | 212,048 | -1.23(-0.96%) |
Jun 03, 2020 | 127.90 | 129.59 | 126.36 | 128.57 | 182,784 | +1.30(+1.02%) |
Jun 02, 2020 | 125.10 | 129.36 | 125.00 | 127.27 | 229,251 | +2.49(+2.00%) |
Jun 01, 2020 | 124.46 | 126.68 | 123.20 | 124.78 | 206,821 | +2.03(+1.65%) |
May 29, 2020 | 123.51 | 124.27 | 121.25 | 122.75 | 363,800 | -2.71(-2.16%) |
May 28, 2020 | 127.12 | 129.12 | 124.11 | 125.46 | 199,602 | -1.03(-0.81%) |
May 27, 2020 | 132.39 | 133.28 | 123.75 | 126.49 | 424,486 | -4.66(-3.55%) |
May 26, 2020 | 129.33 | 134.35 | 129.04 | 131.15 | 499,594 | +4.23(+3.33%) |
May 22, 2020 | 125.32 | 128.93 | 124.08 | 126.92 | 331,500 | +1.67(+1.33%) |
May 21, 2020 | 125.45 | 128.41 | 122.12 | 125.25 | 422,992 | +0.34(+0.27%) |
May 20, 2020 | 123.79 | 126.22 | 123.33 | 124.91 | 419,880 | +2.66(+2.18%) |
May 19, 2020 | 119.85 | 125.18 | 119.00 | 122.25 | 477,463 | +2.05(+1.71%) |
May 18, 2020 | 117.85 | 120.99 | 117.01 | 120.20 | 559,650 | +4.18(+3.60%) |
May 15, 2020 | 112.51 | 116.04 | 110.75 | 116.02 | 318,600 | +3.01(+2.66%) |
May 14, 2020 | 108.90 | 113.14 | 106.15 | 113.01 | 385,180 | +2.45(+2.22%) |
May 13, 2020 | 112.02 | 116.00 | 106.91 | 110.56 | 652,666 | -3.95(-3.45%) |
May 12, 2020 | 120.00 | 120.15 | 109.16 | 114.51 | 1,432,480 | +5.35(+4.90%) |
May 11, 2020 | 107.90 | 110.31 | 105.52 | 109.16 | 657,559 | +0.74(+0.68%) |
May 08, 2020 | 108.00 | 110.93 | 106.60 | 108.42 | 321,400 | +0.96(+0.89%) |
May 07, 2020 | 109.90 | 109.99 | 105.16 | 107.46 | 338,103 | -0.02(-0.02%) |
May 06, 2020 | 106.71 | 110.25 | 106.54 | 107.48 | 355,953 | +2.48(+2.36%) |
May 05, 2020 | 105.17 | 106.54 | 103.52 | 105.00 | 244,411 | +0.72(+0.69%) |
May 04, 2020 | 97.37 | 104.68 | 97.00 | 104.28 | 353,612 | +4.88(+4.91%) |
May 01, 2020 | 100.00 | 100.60 | 96.10 | 99.40 | 638,600 | -0.74(-0.74%) |
Apr 30, 2020 | 103.88 | 104.96 | 100.05 | 100.14 | 304,735 | -4.16(-3.99%) |
Apr 29, 2020 | 106.26 | 106.39 | 103.64 | 104.30 | 299,132 | +0.12(+0.12%) |
Apr 28, 2020 | 107.57 | 107.57 | 104.00 | 104.18 | 185,763 | -1.67(-1.58%) |
Apr 27, 2020 | 106.50 | 108.25 | 105.71 | 105.85 | 241,539 | +0.18(+0.17%) |
Apr 24, 2020 | 105.00 | 106.50 | 104.16 | 105.67 | 271,900 | +0.65(+0.62%) |
Apr 23, 2020 | 104.93 | 107.00 | 104.01 | 105.02 | 165,645 | +0.44(+0.42%) |
Apr 22, 2020 | 106.85 | 107.95 | 103.05 | 104.58 | 176,111 | -1.32(-1.25%) |
Apr 21, 2020 | 105.12 | 106.92 | 102.96 | 105.90 | 396,982 | -0.10(-0.09%) |
Apr 20, 2020 | 101.16 | 106.73 | 100.06 | 106.00 | 409,228 | +3.75(+3.67%) |
Apr 17, 2020 | 98.85 | 102.86 | 98.02 | 102.25 | 566,400 | +4.96(+5.10%) |
Apr 16, 2020 | 99.03 | 100.03 | 95.63 | 97.29 | 369,668 | -2.14(-2.15%) |
Apr 15, 2020 | 96.01 | 99.90 | 95.55 | 99.43 | 311,488 | +0.61(+0.62%) |
Apr 14, 2020 | 99.00 | 101.80 | 97.64 | 98.82 | 332,285 | +1.27(+1.30%) |
Apr 13, 2020 | 96.51 | 98.88 | 95.98 | 97.55 | 254,311 | +1.22(+1.27%) |
Apr 09, 2020 | 99.59 | 100.76 | 96.02 | 96.33 | 439,700 | -1.32(-1.35%) |
Apr 08, 2020 | 93.00 | 98.00 | 92.54 | 97.65 | 427,861 | +5.93(+6.47%) |
Apr 07, 2020 | 89.50 | 94.76 | 89.32 | 91.72 | 464,408 | +5.14(+5.94%) |
Apr 06, 2020 | 85.00 | 88.26 | 84.06 | 86.58 | 714,834 | +4.78(+5.84%) |
Apr 03, 2020 | 83.11 | 84.81 | 80.70 | 81.80 | 279,500 | -2.72(-3.22%) |
Apr 02, 2020 | 84.50 | 87.67 | 82.57 | 84.52 | 351,140 | -0.48(-0.56%) |
Apr 01, 2020 | 85.70 | 89.94 | 83.96 | 85.00 | 695,639 | -2.57(-2.93%) |
Mar 31, 2020 | 86.00 | 88.80 | 85.51 | 87.57 | 346,735 | +2.39(+2.81%) |
Mar 30, 2020 | 86.00 | 89.73 | 84.79 | 85.18 | 366,210 | -0.57(-0.66%) |
Mar 27, 2020 | 84.64 | 88.16 | 82.15 | 85.75 | 305,400 | -0.81(-0.94%) |
Mar 26, 2020 | 88.44 | 91.76 | 85.84 | 86.56 | 554,124 | -2.35(-2.64%) |
Mar 25, 2020 | 88.50 | 89.74 | 86.00 | 88.91 | 559,623 | +1.25(+1.43%) |
Mar 24, 2020 | 83.45 | 90.99 | 83.45 | 87.66 | 427,322 | +7.24(+9.00%) |
Mar 23, 2020 | 76.74 | 80.99 | 73.52 | 80.42 | 603,500 | +5.53(+7.38%) |
Mar 20, 2020 | 79.68 | 81.45 | 73.58 | 74.89 | 624,200 | -4.12(-5.21%) |
Mar 19, 2020 | 78.00 | 81.95 | 73.80 | 79.01 | 618,450 | -0.50(-0.63%) |
Mar 18, 2020 | 75.98 | 82.40 | 73.51 | 79.51 | 570,083 | -3.89(-4.66%) |
Mar 17, 2020 | 70.72 | 84.31 | 67.98 | 83.40 | 1,229,026 | +10.92(+15.07%) |
Mar 16, 2020 | 71.60 | 77.96 | 71.00 | 72.48 | 746,910 | -10.81(-12.98%) |
Mar 13, 2020 | 82.00 | 84.00 | 76.08 | 83.29 | 1,121,300 | +6.79(+8.88%) |
Mar 12, 2020 | 76.68 | 79.98 | 72.01 | 76.50 | 962,086 | -10.39(-11.96%) |
Mar 11, 2020 | 90.00 | 92.77 | 84.52 | 86.89 | 649,565 | -6.49(-6.95%) |
Mar 10, 2020 | 91.92 | 94.60 | 85.32 | 93.38 | 678,694 | +6.17(+7.07%) |
Mar 09, 2020 | 89.64 | 92.11 | 85.83 | 87.21 | 1,104,973 | -9.55(-9.87%) |
Mar 06, 2020 | 98.20 | 99.44 | 94.75 | 96.76 | 631,500 | -2.43(-2.45%) |
Mar 05, 2020 | 100.88 | 103.46 | 98.40 | 99.19 | 473,712 | -3.74(-3.63%) |
Mar 04, 2020 | 102.40 | 103.76 | 99.06 | 102.93 | 591,889 | +1.04(+1.02%) |
Mar 03, 2020 | 101.95 | 104.57 | 100.76 | 101.89 | 470,987 | +0.88(+0.87%) |
Mar 02, 2020 | 102.40 | 103.74 | 98.69 | 101.01 | 742,225 | -1.30(-1.27%) |
Feb 28, 2020 | 100.00 | 103.08 | 98.09 | 102.31 | 850,600 | -2.15(-2.06%) |
Feb 27, 2020 | 103.81 | 107.46 | 99.10 | 104.46 | 1,031,721 | -2.54(-2.37%) |
Feb 26, 2020 | 110.00 | 115.48 | 105.02 | 107.00 | 1,785,096 | -10.05(-8.59%) |
Feb 25, 2020 | 125.08 | 125.24 | 115.58 | 117.05 | 591,719 | -3.67(-3.04%) |
Feb 24, 2020 | 120.00 | 123.74 | 118.67 | 120.72 | 636,106 | -4.97(-3.95%) |
Feb 21, 2020 | 128.70 | 128.92 | 123.80 | 125.69 | 398,900 | -2.87(-2.23%) |
Feb 20, 2020 | 126.08 | 128.57 | 125.50 | 128.56 | 311,821 | +2.06(+1.63%) |
Feb 19, 2020 | 124.26 | 127.15 | 124.25 | 126.50 | 266,615 | +2.34(+1.88%) |
Feb 18, 2020 | 126.82 | 127.81 | 122.79 | 124.16 | 527,759 | -2.94(-2.31%) |
Feb 14, 2020 | 127.00 | 127.81 | 124.58 | 127.10 | 270,400 | +0.96(+0.76%) |
Feb 13, 2020 | 126.43 | 128.70 | 125.43 | 126.14 | 277,965 | -0.98(-0.77%) |
Feb 12, 2020 | 130.56 | 131.66 | 125.94 | 127.12 | 475,924 | -2.84(-2.19%) |
Feb 11, 2020 | 131.37 | 132.05 | 129.12 | 129.96 | 385,779 | +0.49(+0.38%) |
Feb 10, 2020 | 126.06 | 130.67 | 124.02 | 129.47 | 485,085 | +2.82(+2.23%) |
Feb 07, 2020 | 126.90 | 129.33 | 124.67 | 126.65 | 1,336,700 | +8.41(+7.11%) |
Feb 06, 2020 | 117.87 | 119.49 | 116.82 | 118.24 | 276,988 | +1.34(+1.15%) |
Feb 05, 2020 | 117.87 | 121.41 | 116.01 | 116.90 | 568,019 | +0.21(+0.18%) |
Feb 04, 2020 | 116.53 | 118.70 | 114.81 | 116.69 | 359,418 | +1.23(+1.07%) |
Feb 03, 2020 | 116.89 | 117.74 | 114.16 | 115.46 | 308,968 | -0.07(-0.06%) |
Jan 31, 2020 | 112.09 | 116.04 | 111.12 | 115.53 | 397,700 | +2.69(+2.38%) |
Jan 30, 2020 | 113.21 | 113.54 | 110.01 | 112.84 | 492,368 | -1.29(-1.13%) |
Jan 29, 2020 | 114.17 | 117.76 | 114.04 | 114.13 | 401,072 | +0.56(+0.49%) |
Jan 28, 2020 | 111.67 | 115.28 | 111.67 | 113.57 | 329,800 | +1.95(+1.75%) |
Jan 27, 2020 | 111.82 | 114.03 | 109.27 | 111.62 | 453,469 | -2.89(-2.52%) |
Jan 24, 2020 | 116.88 | 118.28 | 113.50 | 114.51 | 647,500 | -1.39(-1.20%) |
Jan 23, 2020 | 114.68 | 116.61 | 112.72 | 115.90 | 498,237 | +1.40(+1.22%) |
Jan 22, 2020 | 121.64 | 121.64 | 114.32 | 114.50 | 981,314 | -6.53(-5.40%) |
Jan 21, 2020 | 119.00 | 122.69 | 118.26 | 121.03 | 684,744 | +2.06(+1.73%) |
Jan 17, 2020 | 120.05 | 121.11 | 117.58 | 118.97 | 896,500 | -0.15(-0.13%) |
Jan 16, 2020 | 117.10 | 119.93 | 115.45 | 119.12 | 656,197 | +2.11(+1.80%) |
Jan 15, 2020 | 117.68 | 118.35 | 110.51 | 117.01 | 1,051,359 | -1.54(-1.30%) |
Jan 14, 2020 | 121.28 | 121.28 | 115.75 | 118.55 | 875,871 | +1.44(+1.23%) |
Jan 13, 2020 | 111.00 | 117.58 | 109.71 | 117.11 | 1,483,084 | +9.58(+8.91%) |
Jan 10, 2020 | 108.08 | 109.45 | 106.51 | 107.53 | 610,000 | -0.53(-0.49%) |
Jan 09, 2020 | 104.81 | 109.18 | 103.93 | 108.06 | 467,289 | +3.89(+3.73%) |
Jan 08, 2020 | 101.92 | 105.75 | 100.53 | 104.17 | 514,455 | +2.75(+2.71%) |
Jan 07, 2020 | 103.00 | 103.08 | 100.18 | 101.42 | 361,040 | -1.40(-1.36%) |
Jan 06, 2020 | 102.29 | 102.97 | 100.75 | 102.82 | 426,976 | -0.18(-0.17%) |
Jan 03, 2020 | 103.00 | 104.25 | 101.36 | 103.00 | 280,300 | -0.62(-0.60%) |
Jan 02, 2020 | 105.75 | 106.25 | 102.10 | 103.62 | 452,792 | -0.94(-0.90%) |
Dec 31, 2019 | 101.03 | 105.61 | 100.31 | 104.56 | 414,300 | +2.55(+2.50%) |
Dec 30, 2019 | 101.00 | 103.00 | 99.00 | 102.01 | 590,934 | +1.40(+1.39%) |
Dec 27, 2019 | 102.90 | 103.62 | 99.75 | 100.61 | 567,300 | -1.24(-1.22%) |
Dec 26, 2019 | 105.00 | 105.25 | 101.10 | 101.85 | 485,193 | -3.39(-3.22%) |
Dec 24, 2019 | 103.48 | 106.00 | 103.48 | 105.24 | 201,300 | +1.16(+1.11%) |
Dec 23, 2019 | 106.15 | 107.35 | 103.58 | 104.08 | 586,178 | -2.30(-2.16%) |
Dec 20, 2019 | 107.78 | 107.97 | 103.40 | 106.38 | 655,800 | -1.27(-1.18%) |
Dec 19, 2019 | 107.91 | 109.64 | 106.83 | 107.65 | 380,146 | +0.18(+0.17%) |
Dec 18, 2019 | 106.00 | 107.64 | 104.08 | 107.47 | 390,038 | +1.39(+1.31%) |
Dec 17, 2019 | 110.00 | 111.68 | 104.80 | 106.08 | 663,466 | -3.71(-3.38%) |
Dec 16, 2019 | 106.70 | 110.12 | 106.00 | 109.79 | 705,300 | +3.17(+2.97%) |
Dec 13, 2019 | 105.97 | 109.05 | 105.84 | 106.62 | 594,600 | +0.92(+0.87%) |
Dec 12, 2019 | 102.86 | 106.70 | 102.86 | 105.70 | 1,125,120 | +2.82(+2.74%) |
Dec 11, 2019 | 103.00 | 103.50 | 100.30 | 102.88 | 515,772 | +0.42(+0.41%) |
Dec 10, 2019 | 96.50 | 103.35 | 95.89 | 102.46 | 1,001,777 | +6.36(+6.62%) |
Dec 09, 2019 | 100.50 | 101.75 | 95.98 | 96.10 | 1,028,478 | -4.95(-4.90%) |
Dec 06, 2019 | 104.08 | 104.74 | 98.95 | 101.05 | 880,200 | -2.47(-2.39%) |
Dec 05, 2019 | 106.75 | 106.95 | 103.10 | 103.52 | 843,405 | -2.39(-2.26%) |
Dec 04, 2019 | 102.64 | 106.86 | 101.40 | 105.91 | 842,180 | +4.52(+4.46%) |
Dec 03, 2019 | 98.93 | 102.75 | 98.75 | 101.39 | 391,424 | +0.08(+0.08%) |