Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 148.65 | 148.99 | 145.32 | 146.32 | 6,178,620 | -1.64(-1.11%) |
Sep 29, 2020 | 148.23 | 149.68 | 146.74 | 147.96 | 3,546,210 | -0.35(-0.24%) |
Sep 28, 2020 | 149.20 | 151.01 | 147.95 | 148.31 | 4,939,267 | +2.44(+1.67%) |
Sep 25, 2020 | 139.85 | 146.64 | 139.85 | 145.87 | 5,010,072 | +5.01(+3.56%) |
Sep 24, 2020 | 141.48 | 142.75 | 138.73 | 140.85 | 3,387,780 | -1.00(-0.71%) |
Sep 23, 2020 | 142.69 | 145.55 | 141.67 | 141.86 | 4,373,121 | -0.30(-0.21%) |
Sep 22, 2020 | 140.79 | 142.37 | 140.12 | 142.15 | 3,475,379 | +0.73(+0.52%) |
Sep 21, 2020 | 141.74 | 143.09 | 138.19 | 141.43 | 4,432,549 | +1.23(+0.88%) |
Sep 18, 2020 | 140.62 | 143.79 | 139.99 | 140.20 | 8,283,877 | -0.08(-0.06%) |
Sep 17, 2020 | 137.90 | 140.73 | 137.82 | 140.28 | 3,416,576 | -0.10(-0.07%) |
Sep 16, 2020 | 146.47 | 146.96 | 140.08 | 140.38 | 6,534,406 | -1.46(-1.03%) |
Sep 15, 2020 | 141.00 | 142.05 | 139.06 | 141.84 | 3,678,050 | +1.22(+0.87%) |
Sep 14, 2020 | 141.28 | 142.39 | 139.64 | 140.62 | 4,117,978 | +1.12(+0.80%) |
Sep 11, 2020 | 139.17 | 141.03 | 138.24 | 139.50 | 2,809,161 | +0.86(+0.62%) |
Sep 10, 2020 | 141.36 | 141.60 | 137.93 | 138.64 | 2,791,202 | -1.68(-1.20%) |
Sep 09, 2020 | 138.78 | 141.34 | 138.78 | 140.32 | 2,639,140 | +2.94(+2.14%) |
Sep 08, 2020 | 139.43 | 140.55 | 136.95 | 137.38 | 3,617,268 | -3.80(-2.69%) |
Sep 04, 2020 | 140.71 | 142.12 | 135.78 | 141.18 | 4,101,168 | +2.42(+1.75%) |
Sep 03, 2020 | 142.49 | 143.52 | 137.82 | 138.76 | 5,415,122 | -6.81(-4.68%) |
Sep 02, 2020 | 143.40 | 145.94 | 142.43 | 145.57 | 4,301,211 | +2.75(+1.92%) |
Sep 01, 2020 | 143.24 | 144.13 | 141.86 | 142.82 | 3,527,749 | -0.85(-0.59%) |
Aug 31, 2020 | 142.01 | 145.08 | 141.60 | 143.67 | 4,510,306 | +1.11(+0.78%) |
Aug 28, 2020 | 140.95 | 142.79 | 139.91 | 142.57 | 3,393,383 | +1.89(+1.34%) |
Aug 27, 2020 | 140.27 | 141.35 | 139.37 | 140.68 | 3,317,267 | +1.15(+0.82%) |
Aug 26, 2020 | 139.62 | 140.47 | 138.62 | 139.53 | 3,144,061 | -0.12(-0.09%) |
Aug 25, 2020 | 141.86 | 142.60 | 138.78 | 139.65 | 3,337,786 | -1.15(-0.82%) |
Aug 24, 2020 | 140.25 | 141.43 | 139.68 | 140.80 | 4,650,447 | +1.16(+0.83%) |
Aug 21, 2020 | 139.41 | 140.71 | 138.32 | 139.64 | 5,034,443 | +0.43(+0.31%) |
Aug 20, 2020 | 138.87 | 139.83 | 137.26 | 139.21 | 2,630,978 | -0.69(-0.49%) |
Aug 19, 2020 | 140.09 | 141.25 | 139.48 | 139.90 | 3,084,088 | +0.31(+0.22%) |
Aug 18, 2020 | 139.95 | 140.78 | 138.78 | 139.60 | 2,986,968 | -0.27(-0.19%) |
Aug 17, 2020 | 140.57 | 141.47 | 139.39 | 139.87 | 2,760,230 | -0.38(-0.27%) |
Aug 14, 2020 | 138.50 | 141.72 | 138.19 | 140.25 | 3,987,702 | +1.27(+0.91%) |
Aug 13, 2020 | 136.79 | 139.36 | 136.53 | 138.99 | 3,264,321 | +1.31(+0.95%) |
Aug 12, 2020 | 137.21 | 139.82 | 136.46 | 137.68 | 4,868,595 | +1.69(+1.24%) |
Aug 11, 2020 | 140.18 | 140.71 | 135.14 | 135.98 | 6,958,472 | -3.26(-2.34%) |
Aug 10, 2020 | 137.40 | 141.96 | 136.99 | 139.25 | 8,476,932 | +2.35(+1.71%) |
Aug 07, 2020 | 127.11 | 136.90 | 127.03 | 136.90 | 11,545,815 | +9.97(+7.86%) |
Aug 06, 2020 | 126.49 | 127.09 | 126.02 | 126.93 | 2,774,542 | +0.34(+0.27%) |
Aug 05, 2020 | 126.82 | 127.39 | 125.02 | 126.59 | 4,526,619 | +0.31(+0.25%) |
Aug 04, 2020 | 123.58 | 127.34 | 123.32 | 126.27 | 5,547,046 | +2.22(+1.79%) |
Aug 03, 2020 | 125.18 | 125.21 | 122.62 | 124.06 | 4,948,012 | -0.51(-0.41%) |
Jul 31, 2020 | 123.74 | 125.76 | 121.89 | 124.56 | 8,516,014 | +1.14(+0.92%) |
Jul 30, 2020 | 120.11 | 126.95 | 117.92 | 123.43 | 35,492,872 | +15.51(+14.38%) |
Jul 29, 2020 | 105.21 | 108.46 | 105.08 | 107.92 | 7,750,975 | +3.54(+3.39%) |
Jul 28, 2020 | 104.93 | 105.35 | 104.03 | 104.37 | 2,860,804 | -1.21(-1.15%) |
Jul 27, 2020 | 103.06 | 106.26 | 102.56 | 105.58 | 5,095,798 | +2.32(+2.25%) |
Jul 24, 2020 | 103.10 | 104.25 | 102.58 | 103.26 | 2,910,263 | +0.18(+0.18%) |
Jul 23, 2020 | 103.58 | 104.18 | 102.91 | 103.08 | 2,692,440 | -0.51(-0.49%) |
Jul 22, 2020 | 103.61 | 104.05 | 102.87 | 103.59 | 4,020,864 | -0.28(-0.27%) |
Jul 21, 2020 | 103.83 | 104.97 | 103.67 | 103.87 | 2,354,931 | +0.60(+0.58%) |
Jul 20, 2020 | 103.33 | 103.59 | 102.14 | 103.26 | 2,711,967 | -0.17(-0.17%) |
Jul 17, 2020 | 104.70 | 105.30 | 103.36 | 103.44 | 3,189,221 | -1.04(-0.99%) |
Jul 16, 2020 | 103.66 | 104.57 | 103.11 | 104.48 | 2,897,270 | +0.46(+0.44%) |
Jul 15, 2020 | 101.84 | 104.45 | 101.31 | 104.02 | 5,547,531 | +3.39(+3.36%) |
Jul 14, 2020 | 99.09 | 100.91 | 98.64 | 100.63 | 2,908,945 | +1.37(+1.38%) |
Jul 13, 2020 | 100.88 | 101.00 | 99.22 | 99.26 | 2,637,930 | -1.14(-1.14%) |
Jul 10, 2020 | 100.08 | 100.91 | 99.46 | 100.40 | 2,615,145 | +0.54(+0.54%) |
Jul 09, 2020 | 99.91 | 100.37 | 99.22 | 99.86 | 2,711,871 | -0.02(-0.02%) |
Jul 08, 2020 | 99.92 | 100.58 | 99.45 | 99.88 | 3,496,982 | +0.02(+0.02%) |
Jul 07, 2020 | 99.61 | 100.73 | 99.36 | 99.86 | 2,515,386 | -0.79(-0.79%) |
Jul 06, 2020 | 100.93 | 101.03 | 100.00 | 100.66 | 3,948,315 | +0.87(+0.87%) |
Jul 02, 2020 | 100.87 | 101.11 | 99.69 | 99.78 | 3,945,755 | -0.05(-0.05%) |
Jul 01, 2020 | 102.84 | 104.62 | 99.69 | 99.84 | 10,293,286 | +2.83(+2.91%) |
Jun 30, 2020 | 95.55 | 97.74 | 94.77 | 97.01 | 4,524,688 | +1.48(+1.55%) |
Jun 29, 2020 | 95.08 | 96.10 | 94.09 | 95.52 | 3,891,208 | +1.88(+2.01%) |
Jun 26, 2020 | 96.54 | 96.76 | 93.50 | 93.64 | 6,290,882 | -2.79(-2.90%) |
Jun 25, 2020 | 95.34 | 96.55 | 94.55 | 96.43 | 3,423,497 | +0.89(+0.93%) |
Jun 24, 2020 | 95.91 | 97.30 | 94.64 | 95.54 | 6,270,306 | -0.97(-1.00%) |
Jun 23, 2020 | 94.42 | 96.74 | 94.24 | 96.51 | 6,378,765 | +3.24(+3.47%) |
Jun 22, 2020 | 93.44 | 93.84 | 92.03 | 93.27 | 5,026,262 | -0.76(-0.81%) |
Jun 19, 2020 | 94.50 | 95.14 | 92.81 | 94.03 | 10,331,534 | +0.17(+0.18%) |
Jun 18, 2020 | 92.96 | 94.69 | 92.68 | 93.87 | 3,671,929 | +0.51(+0.55%) |
Jun 17, 2020 | 92.93 | 94.70 | 92.64 | 93.35 | 5,057,350 | +1.01(+1.10%) |
Jun 16, 2020 | 94.09 | 94.95 | 90.55 | 92.34 | 4,909,176 | +0.17(+0.18%) |
Jun 15, 2020 | 87.18 | 92.65 | 86.90 | 92.17 | 7,381,113 | +3.63(+4.10%) |
Jun 12, 2020 | 89.79 | 89.84 | 87.22 | 88.54 | 3,821,863 | +0.88(+1.01%) |
Jun 11, 2020 | 90.28 | 90.49 | 87.65 | 87.66 | 6,081,371 | -5.37(-5.78%) |
Jun 10, 2020 | 94.14 | 94.31 | 92.16 | 93.04 | 4,346,304 | -1.05(-1.11%) |
Jun 09, 2020 | 95.18 | 95.28 | 92.95 | 94.09 | 5,234,728 | -2.29(-2.37%) |
Jun 08, 2020 | 93.07 | 96.41 | 93.07 | 96.37 | 5,227,779 | +3.32(+3.56%) |
Jun 05, 2020 | 91.60 | 93.51 | 91.33 | 93.06 | 5,761,160 | +3.01(+3.34%) |
Jun 04, 2020 | 90.13 | 90.59 | 89.25 | 90.05 | 3,173,131 | -0.39(-0.43%) |
Jun 03, 2020 | 89.52 | 90.94 | 89.07 | 90.44 | 4,164,898 | +2.16(+2.45%) |
Jun 02, 2020 | 87.04 | 88.28 | 86.36 | 88.27 | 3,277,885 | +1.65(+1.90%) |
Jun 01, 2020 | 86.80 | 86.97 | 85.82 | 86.62 | 2,877,747 | -0.38(-0.43%) |
May 29, 2020 | 86.67 | 87.61 | 85.81 | 87.00 | 6,834,014 | -0.01(-0.01%) |
May 28, 2020 | 87.25 | 88.21 | 85.80 | 87.01 | 6,259,245 | +0.09(+0.10%) |
May 27, 2020 | 85.32 | 87.03 | 84.57 | 86.92 | 5,083,292 | +2.22(+2.63%) |
May 26, 2020 | 85.64 | 86.33 | 84.44 | 84.70 | 6,375,924 | +0.31(+0.36%) |
May 22, 2020 | 84.45 | 85.13 | 83.50 | 84.39 | 2,758,063 | +0.37(+0.44%) |
May 21, 2020 | 83.52 | 84.61 | 83.41 | 84.02 | 6,313,660 | +0.11(+0.13%) |
May 20, 2020 | 84.19 | 85.02 | 83.30 | 83.91 | 3,812,367 | +0.65(+0.78%) |
May 19, 2020 | 82.83 | 84.16 | 82.38 | 83.27 | 4,254,252 | +0.28(+0.34%) |
May 18, 2020 | 80.59 | 83.80 | 80.36 | 82.98 | 6,381,011 | +4.38(+5.57%) |
May 15, 2020 | 78.44 | 79.34 | 78.27 | 78.60 | 4,621,435 | -0.57(-0.72%) |
May 14, 2020 | 77.71 | 79.27 | 76.72 | 79.17 | 4,668,992 | +0.82(+1.05%) |
May 13, 2020 | 79.92 | 80.50 | 78.04 | 78.35 | 4,273,344 | -1.82(-2.27%) |
May 12, 2020 | 81.82 | 82.17 | 80.16 | 80.17 | 4,057,908 | -0.92(-1.13%) |
May 11, 2020 | 81.35 | 81.91 | 80.39 | 81.09 | 3,610,634 | -0.79(-0.97%) |
May 08, 2020 | 80.77 | 82.01 | 80.57 | 81.88 | 3,959,460 | +1.73(+2.15%) |
May 07, 2020 | 81.16 | 81.40 | 79.83 | 80.16 | 3,833,116 | -0.09(-0.11%) |
May 06, 2020 | 80.42 | 81.54 | 80.04 | 80.24 | 4,201,941 | +0.19(+0.24%) |
May 05, 2020 | 79.03 | 81.04 | 78.92 | 80.05 | 5,791,928 | +1.96(+2.51%) |
May 04, 2020 | 79.10 | 79.27 | 77.37 | 78.09 | 5,538,566 | -1.26(-1.59%) |
May 01, 2020 | 80.50 | 80.92 | 78.79 | 79.35 | 6,271,857 | -2.38(-2.92%) |
Apr 30, 2020 | 82.55 | 82.67 | 80.15 | 81.74 | 7,250,788 | -1.25(-1.51%) |
Apr 29, 2020 | 82.98 | 83.89 | 81.26 | 82.99 | 11,550,350 | -0.28(-0.33%) |
Apr 28, 2020 | 85.70 | 85.76 | 83.05 | 83.27 | 12,037,482 | -5.28(-5.97%) |
Apr 27, 2020 | 87.21 | 89.36 | 86.17 | 88.55 | 5,049,209 | +2.05(+2.37%) |
Apr 24, 2020 | 86.51 | 86.74 | 85.13 | 86.50 | 3,235,757 | +0.63(+0.73%) |
Apr 23, 2020 | 84.93 | 86.55 | 84.67 | 85.87 | 4,703,515 | +1.59(+1.89%) |
Apr 22, 2020 | 87.64 | 87.88 | 84.09 | 84.28 | 5,909,386 | -2.60(-2.99%) |
Apr 21, 2020 | 86.66 | 88.17 | 86.56 | 86.88 | 4,393,729 | -0.50(-0.57%) |
Apr 20, 2020 | 87.85 | 88.94 | 87.25 | 87.38 | 5,048,770 | -1.34(-1.51%) |
Apr 17, 2020 | 88.21 | 89.59 | 86.20 | 88.72 | 6,775,171 | +0.46(+0.52%) |
Apr 16, 2020 | 86.50 | 88.50 | 86.00 | 88.26 | 4,979,505 | +1.99(+2.30%) |
Apr 15, 2020 | 86.30 | 86.33 | 84.57 | 86.28 | 4,309,231 | -1.28(-1.46%) |
Apr 14, 2020 | 86.83 | 87.93 | 85.97 | 87.56 | 4,739,950 | +2.57(+3.03%) |
Apr 13, 2020 | 85.12 | 86.56 | 84.78 | 84.98 | 3,885,578 | -0.23(-0.27%) |
Apr 09, 2020 | 85.12 | 86.37 | 83.00 | 85.22 | 6,472,210 | -0.09(-0.10%) |
Apr 08, 2020 | 83.76 | 85.92 | 80.96 | 85.30 | 7,674,610 | +5.08(+6.33%) |
Apr 07, 2020 | 83.11 | 84.15 | 80.04 | 80.23 | 5,916,620 | -2.39(-2.90%) |
Apr 06, 2020 | 80.48 | 83.31 | 79.80 | 82.62 | 6,533,888 | +4.90(+6.31%) |
Apr 03, 2020 | 79.59 | 80.65 | 76.69 | 77.71 | 5,178,949 | -2.62(-3.27%) |
Apr 02, 2020 | 77.51 | 80.79 | 76.29 | 80.34 | 4,678,126 | +2.29(+2.93%) |
Apr 01, 2020 | 78.50 | 80.20 | 76.92 | 78.05 | 6,673,658 | -2.62(-3.24%) |
Mar 31, 2020 | 83.68 | 84.02 | 80.44 | 80.67 | 6,247,445 | -3.82(-4.52%) |
Mar 30, 2020 | 84.73 | 85.32 | 82.82 | 84.48 | 4,623,757 | +0.28(+0.33%) |
Mar 27, 2020 | 82.55 | 85.96 | 82.03 | 84.21 | 5,409,528 | -1.95(-2.27%) |
Mar 26, 2020 | 81.60 | 86.37 | 80.76 | 86.16 | 7,382,036 | +4.56(+5.59%) |
Mar 25, 2020 | 82.57 | 84.44 | 78.62 | 81.60 | 6,580,592 | -0.66(-0.80%) |
Mar 24, 2020 | 81.11 | 83.49 | 79.58 | 82.25 | 7,025,948 | +2.90(+3.66%) |
Mar 23, 2020 | 81.32 | 83.01 | 77.93 | 79.35 | 8,242,395 | -1.35(-1.67%) |
Mar 20, 2020 | 83.02 | 84.39 | 78.50 | 80.70 | 8,518,242 | -2.41(-2.90%) |
Mar 19, 2020 | 85.20 | 89.63 | 82.43 | 83.11 | 8,903,725 | -2.60(-3.03%) |
Mar 18, 2020 | 78.58 | 87.95 | 77.98 | 85.71 | 12,913,532 | +2.13(+2.55%) |
Mar 17, 2020 | 76.89 | 83.94 | 75.80 | 83.58 | 12,131,254 | +8.40(+11.18%) |
Mar 16, 2020 | 74.14 | 81.35 | 73.83 | 75.17 | 10,429,357 | -6.19(-7.61%) |
Mar 13, 2020 | 78.58 | 81.68 | 75.56 | 81.37 | 12,645,164 | +6.96(+9.35%) |
Mar 12, 2020 | 71.00 | 79.82 | 70.81 | 74.41 | 10,898,538 | -1.57(-2.07%) |
Mar 11, 2020 | 77.56 | 78.72 | 75.39 | 75.98 | 6,436,854 | -4.17(-5.20%) |
Mar 10, 2020 | 78.13 | 80.26 | 75.29 | 80.15 | 10,323,543 | +4.87(+6.47%) |
Mar 09, 2020 | 76.37 | 79.44 | 75.21 | 75.28 | 10,015,320 | -5.89(-7.26%) |
Mar 06, 2020 | 77.97 | 81.58 | 77.83 | 81.17 | 6,483,559 | +0.87(+1.09%) |
Mar 05, 2020 | 80.11 | 81.38 | 79.39 | 80.29 | 6,109,806 | -2.44(-2.95%) |
Mar 04, 2020 | 79.69 | 82.79 | 78.95 | 82.74 | 7,694,205 | +3.90(+4.95%) |
Mar 03, 2020 | 81.91 | 82.89 | 78.21 | 78.84 | 10,725,556 | -1.25(-1.56%) |
Mar 02, 2020 | 79.48 | 80.42 | 77.20 | 80.09 | 10,099,211 | +1.95(+2.50%) |
Feb 28, 2020 | 76.53 | 78.88 | 75.70 | 78.14 | 13,338,293 | +0.22(+0.28%) |
Feb 27, 2020 | 79.02 | 80.42 | 77.62 | 77.92 | 10,586,851 | -3.01(-3.72%) |
Feb 26, 2020 | 82.10 | 82.37 | 80.46 | 80.93 | 8,583,529 | -0.15(-0.18%) |
Feb 25, 2020 | 85.54 | 85.67 | 80.49 | 81.08 | 8,805,858 | -3.96(-4.66%) |
Feb 24, 2020 | 86.14 | 86.47 | 84.29 | 85.04 | 8,454,588 | -2.97(-3.37%) |
Feb 21, 2020 | 90.31 | 90.40 | 87.85 | 88.01 | 7,060,665 | -3.03(-3.32%) |
Feb 20, 2020 | 91.04 | 92.01 | 90.59 | 91.04 | 3,708,970 | -0.24(-0.26%) |
Feb 19, 2020 | 91.47 | 91.47 | 90.59 | 91.28 | 3,114,829 | +0.29(+0.32%) |
Feb 18, 2020 | 90.59 | 91.42 | 90.37 | 90.99 | 3,943,467 | +0.40(+0.44%) |
Feb 14, 2020 | 89.77 | 90.79 | 89.50 | 90.59 | 3,151,446 | +0.61(+0.67%) |
Feb 13, 2020 | 89.77 | 90.74 | 89.24 | 89.98 | 3,236,998 | -0.26(-0.28%) |
Feb 12, 2020 | 90.43 | 91.29 | 90.19 | 90.24 | 2,915,331 | +0.57(+0.64%) |
Feb 11, 2020 | 88.42 | 90.16 | 88.25 | 89.66 | 3,282,179 | +1.54(+1.75%) |
Feb 10, 2020 | 88.41 | 88.71 | 86.89 | 88.13 | 5,460,165 | -0.04(-0.05%) |
Feb 07, 2020 | 90.67 | 90.95 | 88.07 | 88.17 | 6,730,258 | -2.90(-3.18%) |
Feb 06, 2020 | 91.14 | 92.16 | 90.20 | 91.07 | 4,515,392 | +0.40(+0.44%) |
Feb 05, 2020 | 89.46 | 91.13 | 89.21 | 90.66 | 5,192,090 | +2.27(+2.57%) |
Feb 04, 2020 | 88.36 | 88.80 | 87.74 | 88.39 | 5,680,939 | +1.15(+1.32%) |
Feb 03, 2020 | 89.06 | 89.33 | 86.92 | 87.24 | 6,581,363 | -1.27(-1.44%) |
Jan 31, 2020 | 92.20 | 92.25 | 88.14 | 88.51 | 8,461,009 | -3.83(-4.15%) |
Jan 30, 2020 | 95.98 | 96.68 | 91.78 | 92.34 | 11,074,735 | -6.63(-6.70%) |
Jan 29, 2020 | 98.98 | 100.03 | 98.61 | 98.98 | 3,327,937 | +0.33(+0.34%) |
Jan 28, 2020 | 98.71 | 99.49 | 97.85 | 98.64 | 2,382,621 | +0.38(+0.39%) |
Jan 27, 2020 | 98.28 | 98.71 | 96.91 | 98.26 | 3,396,203 | -1.49(-1.49%) |
Jan 24, 2020 | 100.07 | 100.13 | 99.12 | 99.74 | 2,357,298 | -0.23(-0.23%) |
Jan 23, 2020 | 100.06 | 100.14 | 98.80 | 99.98 | 2,916,627 | -0.28(-0.28%) |
Jan 22, 2020 | 100.71 | 101.95 | 100.23 | 100.26 | 2,834,322 | -0.11(-0.11%) |
Jan 21, 2020 | 101.07 | 101.35 | 99.82 | 100.37 | 3,462,743 | -1.03(-1.02%) |
Jan 17, 2020 | 101.52 | 101.95 | 101.04 | 101.40 | 3,980,564 | -0.01(-0.01%) |
Jan 16, 2020 | 101.33 | 101.84 | 100.98 | 101.41 | 2,838,405 | +0.58(+0.58%) |
Jan 15, 2020 | 100.47 | 101.49 | 100.27 | 100.83 | 3,705,678 | +0.56(+0.56%) |
Jan 14, 2020 | 99.82 | 101.04 | 99.77 | 100.27 | 3,039,279 | +0.44(+0.44%) |
Jan 13, 2020 | 99.28 | 100.22 | 99.09 | 99.82 | 2,135,841 | +0.75(+0.76%) |
Jan 10, 2020 | 100.09 | 100.09 | 98.84 | 99.07 | 2,976,710 | -0.91(-0.91%) |
Jan 09, 2020 | 100.06 | 100.75 | 99.51 | 99.98 | 2,516,372 | +0.23(+0.23%) |
Jan 08, 2020 | 98.65 | 100.51 | 98.60 | 99.74 | 2,357,857 | +0.56(+0.57%) |
Jan 07, 2020 | 99.06 | 99.56 | 98.39 | 99.18 | 2,312,019 | -0.17(-0.17%) |
Jan 06, 2020 | 98.80 | 99.38 | 97.79 | 99.35 | 3,955,088 | -0.44(-0.45%) |
Jan 03, 2020 | 98.30 | 99.92 | 98.19 | 99.80 | 2,898,113 | -0.06(-0.06%) |
Jan 02, 2020 | 100.62 | 100.86 | 98.52 | 99.86 | 4,863,290 | -0.23(-0.23%) |
Dec 31, 2019 | 99.21 | 100.11 | 98.81 | 100.09 | 3,365,012 | +0.53(+0.53%) |
Dec 30, 2019 | 101.93 | 101.93 | 99.39 | 99.56 | 2,842,916 | -2.14(-2.10%) |
Dec 27, 2019 | 102.13 | 102.16 | 101.38 | 101.69 | 1,660,225 | -0.09(-0.08%) |
Dec 26, 2019 | 101.82 | 101.94 | 101.40 | 101.78 | 1,490,736 | +0.61(+0.60%) |
Dec 24, 2019 | 100.40 | 101.20 | 100.33 | 101.17 | 1,019,877 | -0.52(-0.51%) |
Dec 23, 2019 | 101.09 | 102.11 | 100.51 | 101.69 | 2,394,681 | +1.32(+1.31%) |
Dec 20, 2019 | 102.51 | 102.51 | 100.32 | 100.38 | 8,123,233 | -0.99(-0.98%) |
Dec 19, 2019 | 101.20 | 102.22 | 101.12 | 101.37 | 3,743,782 | +0.52(+0.52%) |
Dec 18, 2019 | 101.35 | 101.53 | 100.08 | 100.85 | 5,798,171 | -2.00(-1.94%) |
Dec 17, 2019 | 102.63 | 103.73 | 102.21 | 102.85 | 3,280,385 | +1.00(+0.98%) |
Dec 16, 2019 | 101.85 | 102.54 | 101.52 | 101.85 | 3,483,179 | +0.43(+0.42%) |
Dec 13, 2019 | 100.92 | 102.28 | 100.72 | 101.42 | 3,471,444 | +1.43(+1.43%) |
Dec 12, 2019 | 98.48 | 100.51 | 98.14 | 99.99 | 5,053,336 | +0.14(+0.14%) |
Dec 11, 2019 | 101.35 | 101.35 | 99.83 | 99.86 | 3,922,983 | -1.50(-1.48%) |
Dec 10, 2019 | 101.00 | 102.06 | 100.74 | 101.35 | 2,852,392 | +0.34(+0.34%) |
Dec 09, 2019 | 100.04 | 101.20 | 99.66 | 101.01 | 2,308,908 | +0.52(+0.52%) |
Dec 06, 2019 | 99.18 | 100.76 | 99.18 | 100.49 | 3,231,211 | +2.15(+2.19%) |
Dec 05, 2019 | 99.25 | 99.52 | 97.68 | 98.33 | 5,718,600 | -1.25(-1.25%) |
Dec 04, 2019 | 100.22 | 101.09 | 99.51 | 99.58 | 2,575,626 | -0.39(-0.39%) |
Dec 03, 2019 | 99.89 | 100.37 | 98.94 | 99.98 | 2,502,631 | -1.10(-1.09%) |
Dec 02, 2019 | 102.68 | 103.17 | 101.02 | 101.08 | 2,851,822 | -1.29(-1.26%) |
Nov 29, 2019 | 102.62 | 102.81 | 102.28 | 102.37 | 1,604,670 | -0.12(-0.12%) |
Nov 27, 2019 | 103.83 | 104.05 | 102.39 | 102.49 | 2,179,521 | -1.48(-1.42%) |
Nov 26, 2019 | 102.92 | 104.04 | 102.52 | 103.97 | 3,359,953 | +1.11(+1.08%) |
Nov 25, 2019 | 102.46 | 102.94 | 101.96 | 102.86 | 2,877,696 | +0.84(+0.82%) |
Nov 22, 2019 | 102.57 | 103.55 | 101.80 | 102.02 | 3,038,464 | -0.17(-0.17%) |
Nov 21, 2019 | 101.57 | 102.35 | 101.49 | 102.19 | 2,333,019 | +0.44(+0.43%) |
Nov 20, 2019 | 102.77 | 102.87 | 101.60 | 101.75 | 3,397,121 | -1.31(-1.27%) |
Nov 19, 2019 | 105.56 | 105.63 | 102.80 | 103.06 | 4,260,290 | -1.91(-1.82%) |
Nov 18, 2019 | 105.62 | 105.81 | 104.78 | 104.97 | 2,073,355 | -0.82(-0.78%) |
Nov 15, 2019 | 105.63 | 106.04 | 105.21 | 105.79 | 2,211,684 | +0.52(+0.50%) |
Nov 14, 2019 | 104.13 | 105.39 | 104.13 | 105.27 | 1,862,868 | +0.90(+0.86%) |
Nov 13, 2019 | 104.03 | 104.74 | 103.53 | 104.37 | 1,903,165 | +0.01(+0.01%) |
Nov 12, 2019 | 104.35 | 104.93 | 104.03 | 104.36 | 1,833,796 | -0.11(-0.11%) |
Nov 11, 2019 | 104.70 | 105.00 | 104.13 | 104.47 | 1,554,380 | -0.98(-0.93%) |
Nov 08, 2019 | 104.79 | 106.31 | 104.78 | 105.45 | 2,723,632 | +0.69(+0.66%) |
Nov 07, 2019 | 103.80 | 105.76 | 103.52 | 104.77 | 3,720,181 | +1.31(+1.26%) |
Nov 06, 2019 | 102.98 | 103.46 | 102.43 | 103.46 | 3,324,134 | +0.47(+0.46%) |
Nov 05, 2019 | 104.62 | 105.01 | 102.89 | 102.99 | 3,674,716 | -1.38(-1.33%) |
Nov 04, 2019 | 101.81 | 104.44 | 101.81 | 104.37 | 4,985,660 | +2.98(+2.94%) |
Nov 01, 2019 | 98.80 | 101.45 | 98.51 | 101.39 | 4,917,319 | +3.68(+3.77%) |
Oct 31, 2019 | 98.45 | 99.16 | 97.15 | 97.71 | 3,482,186 | -1.45(-1.46%) |
Oct 30, 2019 | 99.15 | 99.26 | 97.63 | 99.16 | 2,849,316 | -0.03(-0.03%) |
Oct 29, 2019 | 98.96 | 99.80 | 98.66 | 99.19 | 3,379,646 | +0.56(+0.57%) |
Oct 28, 2019 | 98.48 | 99.50 | 98.40 | 98.63 | 2,039,592 | +0.45(+0.46%) |
Oct 25, 2019 | 96.72 | 98.39 | 96.61 | 98.18 | 3,187,688 | +1.45(+1.50%) |
Oct 24, 2019 | 97.40 | 97.99 | 96.22 | 96.72 | 3,511,274 | -0.97(-0.99%) |
Oct 23, 2019 | 97.90 | 98.47 | 97.28 | 97.69 | 4,328,700 | -0.81(-0.82%) |
Oct 22, 2019 | 98.27 | 98.89 | 94.83 | 98.50 | 9,817,002 | -2.05(-2.04%) |
Oct 21, 2019 | 99.86 | 101.17 | 99.77 | 100.55 | 3,884,676 | +0.99(+1.00%) |
Oct 18, 2019 | 100.48 | 100.65 | 99.29 | 99.56 | 3,206,783 | -0.88(-0.88%) |
Oct 17, 2019 | 99.95 | 100.89 | 99.83 | 100.44 | 2,621,052 | +0.76(+0.76%) |
Oct 16, 2019 | 98.54 | 99.72 | 98.54 | 99.69 | 2,664,772 | +0.87(+0.88%) |
Oct 15, 2019 | 98.49 | 100.24 | 98.27 | 98.82 | 3,117,190 | +0.52(+0.53%) |
Oct 14, 2019 | 98.36 | 98.98 | 98.00 | 98.30 | 2,314,422 | -0.13(-0.13%) |
Oct 11, 2019 | 99.16 | 100.09 | 98.32 | 98.43 | 3,644,790 | +0.63(+0.64%) |
Oct 10, 2019 | 96.75 | 97.93 | 96.56 | 97.80 | 2,641,527 | +1.20(+1.25%) |
Oct 09, 2019 | 96.72 | 97.14 | 96.00 | 96.60 | 3,012,466 | +0.95(+0.99%) |
Oct 08, 2019 | 97.06 | 97.06 | 95.39 | 95.65 | 4,096,205 | -2.40(-2.45%) |
Oct 07, 2019 | 99.01 | 99.29 | 97.93 | 98.05 | 3,392,437 | -1.63(-1.63%) |
Oct 04, 2019 | 98.53 | 99.77 | 98.35 | 99.68 | 2,750,978 | +1.35(+1.37%) |
Oct 03, 2019 | 97.90 | 98.81 | 96.72 | 98.33 | 3,621,467 | +0.56(+0.57%) |
Oct 02, 2019 | 97.47 | 98.40 | 97.01 | 97.77 | 4,636,810 | -0.48(-0.49%) |