Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 66.47 | 68.21 | 64.18 | 64.73 | 7,988,934 | +0.33(+0.51%) |
Sep 29, 2020 | 65.86 | 66.23 | 63.51 | 64.40 | 4,414,787 | -1.69(-2.56%) |
Sep 28, 2020 | 66.13 | 66.83 | 63.32 | 66.09 | 5,674,893 | +1.50(+2.32%) |
Sep 25, 2020 | 63.22 | 64.91 | 61.78 | 64.59 | 7,922,000 | +4.62(+7.70%) |
Sep 24, 2020 | 60.64 | 61.24 | 58.27 | 59.97 | 6,455,323 | -1.27(-2.07%) |
Sep 23, 2020 | 63.02 | 65.10 | 61.17 | 61.24 | 5,249,113 | -1.13(-1.81%) |
Sep 22, 2020 | 61.00 | 63.06 | 60.66 | 62.37 | 5,053,815 | +1.66(+2.73%) |
Sep 21, 2020 | 62.09 | 62.62 | 59.12 | 60.71 | 8,704,466 | -4.74(-7.24%) |
Sep 18, 2020 | 68.50 | 69.08 | 64.52 | 65.45 | 9,854,900 | -3.30(-4.80%) |
Sep 17, 2020 | 68.05 | 70.42 | 67.51 | 68.75 | 5,632,221 | -0.86(-1.24%) |
Sep 16, 2020 | 67.69 | 71.25 | 67.00 | 69.61 | 6,683,089 | +1.92(+2.84%) |
Sep 15, 2020 | 70.69 | 70.84 | 66.94 | 67.69 | 8,644,191 | -3.25(-4.58%) |
Sep 14, 2020 | 70.33 | 71.18 | 69.36 | 70.94 | 4,708,851 | +1.60(+2.31%) |
Sep 11, 2020 | 70.49 | 70.58 | 68.15 | 69.34 | 4,109,300 | -0.80(-1.14%) |
Sep 10, 2020 | 70.73 | 74.07 | 70.09 | 70.14 | 6,322,840 | +0.03(+0.04%) |
Sep 09, 2020 | 70.62 | 70.80 | 67.61 | 70.11 | 6,758,337 | -1.40(-1.96%) |
Sep 08, 2020 | 70.02 | 73.50 | 69.55 | 71.51 | 7,377,413 | -0.44(-0.61%) |
Sep 04, 2020 | 72.47 | 73.12 | 68.58 | 71.95 | 7,898,700 | +1.75(+2.49%) |
Sep 03, 2020 | 71.10 | 74.44 | 68.93 | 70.20 | 12,973,572 | +1.83(+2.68%) |
Sep 02, 2020 | 69.18 | 69.18 | 66.73 | 68.37 | 6,126,934 | -0.14(-0.20%) |
Sep 01, 2020 | 66.99 | 69.17 | 65.67 | 68.51 | 6,149,364 | -0.33(-0.48%) |
Aug 31, 2020 | 70.13 | 71.55 | 68.20 | 68.84 | 8,216,482 | -1.28(-1.83%) |
Aug 28, 2020 | 67.81 | 71.25 | 66.64 | 70.12 | 13,882,900 | +3.52(+5.29%) |
Aug 27, 2020 | 64.04 | 67.57 | 63.97 | 66.60 | 9,894,484 | +3.76(+5.98%) |
Aug 26, 2020 | 63.72 | 64.08 | 61.89 | 62.84 | 5,706,077 | -1.23(-1.92%) |
Aug 25, 2020 | 64.58 | 65.09 | 62.70 | 64.07 | 7,927,534 | -0.36(-0.56%) |
Aug 24, 2020 | 63.04 | 65.20 | 61.20 | 64.43 | 12,213,594 | +2.90(+4.71%) |
Aug 21, 2020 | 61.51 | 63.03 | 61.29 | 61.53 | 5,980,600 | +0.00(+0.00%) |
Aug 20, 2020 | 59.96 | 61.76 | 59.27 | 61.53 | 5,398,834 | +0.44(+0.72%) |
Aug 19, 2020 | 60.21 | 64.15 | 60.04 | 61.09 | 10,433,477 | +0.69(+1.14%) |
Aug 18, 2020 | 60.00 | 60.58 | 58.71 | 60.40 | 7,824,637 | +0.11(+0.18%) |
Aug 17, 2020 | 60.35 | 60.55 | 58.56 | 60.29 | 8,090,476 | -0.21(-0.35%) |
Aug 14, 2020 | 57.93 | 60.75 | 57.60 | 60.50 | 9,203,300 | +2.00(+3.42%) |
Aug 13, 2020 | 56.71 | 59.65 | 56.39 | 58.50 | 8,590,021 | +1.31(+2.29%) |
Aug 12, 2020 | 60.52 | 60.77 | 55.03 | 57.19 | 12,711,697 | -1.48(-2.52%) |
Aug 11, 2020 | 61.48 | 62.19 | 58.29 | 58.67 | 18,193,462 | +1.36(+2.37%) |
Aug 10, 2020 | 51.11 | 58.26 | 51.11 | 57.31 | 19,737,900 | +5.21(+10.00%) |
Aug 07, 2020 | 50.71 | 52.33 | 49.46 | 52.10 | 8,397,400 | +1.00(+1.96%) |
Aug 06, 2020 | 48.90 | 51.58 | 48.55 | 51.10 | 8,726,591 | +1.57(+3.17%) |
Aug 05, 2020 | 50.56 | 50.85 | 48.38 | 49.53 | 9,922,700 | +0.40(+0.81%) |
Aug 04, 2020 | 47.26 | 50.09 | 47.15 | 49.13 | 7,510,910 | +1.74(+3.67%) |
Aug 03, 2020 | 47.58 | 47.95 | 45.71 | 47.39 | 9,294,489 | -1.32(-2.71%) |
Jul 31, 2020 | 50.02 | 50.30 | 47.88 | 48.71 | 7,496,600 | -1.59(-3.16%) |
Jul 30, 2020 | 50.20 | 50.69 | 49.10 | 50.30 | 5,434,327 | -0.70(-1.37%) |
Jul 29, 2020 | 51.29 | 51.44 | 49.62 | 51.00 | 4,943,627 | +0.17(+0.33%) |
Jul 28, 2020 | 49.35 | 51.99 | 49.25 | 50.83 | 10,073,972 | +1.53(+3.10%) |
Jul 27, 2020 | 50.58 | 50.59 | 48.22 | 49.30 | 7,311,623 | -1.53(-3.01%) |
Jul 24, 2020 | 50.00 | 52.42 | 49.60 | 50.83 | 7,006,400 | +0.38(+0.75%) |
Jul 23, 2020 | 50.50 | 51.43 | 49.40 | 50.45 | 11,361,414 | -1.00(-1.94%) |
Jul 22, 2020 | 52.06 | 52.66 | 51.38 | 51.45 | 7,253,945 | -1.35(-2.56%) |
Jul 21, 2020 | 52.90 | 53.96 | 51.96 | 52.80 | 8,714,351 | +0.40(+0.76%) |
Jul 20, 2020 | 53.82 | 54.78 | 51.97 | 52.40 | 7,670,266 | -0.74(-1.39%) |
Jul 17, 2020 | 52.11 | 54.37 | 51.50 | 53.14 | 11,012,300 | -0.80(-1.48%) |
Jul 16, 2020 | 55.41 | 56.15 | 53.75 | 53.94 | 16,225,554 | -4.42(-7.57%) |
Jul 15, 2020 | 51.49 | 58.68 | 51.35 | 58.36 | 33,911,536 | +10.21(+21.20%) |
Jul 14, 2020 | 48.72 | 48.72 | 47.14 | 48.15 | 10,520,329 | -1.39(-2.81%) |
Jul 13, 2020 | 52.09 | 52.90 | 49.36 | 49.54 | 13,630,429 | -2.23(-4.31%) |
Jul 10, 2020 | 47.03 | 51.95 | 46.13 | 51.77 | 20,560,000 | +4.65(+9.87%) |
Jul 09, 2020 | 50.92 | 51.10 | 46.54 | 47.12 | 13,935,745 | -3.27(-6.49%) |
Jul 08, 2020 | 46.97 | 50.43 | 46.51 | 50.39 | 12,322,441 | +2.83(+5.95%) |
Jul 07, 2020 | 48.91 | 49.75 | 47.42 | 47.56 | 9,982,159 | -2.46(-4.92%) |
Jul 06, 2020 | 50.29 | 51.49 | 47.89 | 50.02 | 13,294,255 | +0.51(+1.03%) |
Jul 02, 2020 | 52.97 | 53.62 | 49.36 | 49.51 | 13,823,700 | -1.32(-2.60%) |
Jul 01, 2020 | 51.99 | 55.62 | 50.45 | 50.83 | 17,906,944 | +0.53(+1.05%) |
Jun 30, 2020 | 49.60 | 50.77 | 47.78 | 50.30 | 14,803,215 | +0.00(+0.00%) |
Jun 29, 2020 | 46.09 | 50.49 | 45.06 | 50.30 | 17,393,418 | +3.89(+8.38%) |
Jun 26, 2020 | 48.62 | 48.91 | 45.43 | 46.41 | 14,396,000 | -2.17(-4.47%) |
Jun 25, 2020 | 45.35 | 49.19 | 45.25 | 48.58 | 21,692,296 | +0.34(+0.70%) |
Jun 24, 2020 | 51.90 | 52.46 | 46.52 | 48.24 | 26,828,196 | -5.51(-10.25%) |
Jun 23, 2020 | 52.62 | 54.60 | 51.35 | 53.75 | 18,561,164 | +1.89(+3.64%) |
Jun 22, 2020 | 53.50 | 54.14 | 50.35 | 51.86 | 26,205,030 | -3.41(-6.17%) |
Jun 19, 2020 | 60.96 | 61.12 | 54.72 | 55.27 | 24,765,400 | -4.08(-6.87%) |
Jun 18, 2020 | 56.55 | 61.69 | 56.21 | 59.35 | 21,457,136 | +1.32(+2.27%) |
Jun 17, 2020 | 59.01 | 60.24 | 56.76 | 58.03 | 21,739,760 | -4.47(-7.15%) |
Jun 16, 2020 | 66.50 | 66.89 | 60.54 | 62.50 | 21,473,248 | +1.67(+2.75%) |
Jun 15, 2020 | 55.75 | 61.78 | 55.32 | 60.83 | 20,444,800 | -0.35(-0.57%) |
Jun 12, 2020 | 60.60 | 62.70 | 57.00 | 61.18 | 25,974,100 | +6.67(+12.24%) |
Jun 11, 2020 | 55.70 | 60.00 | 54.07 | 54.51 | 29,682,032 | -9.08(-14.28%) |
Jun 10, 2020 | 67.84 | 67.84 | 60.80 | 63.59 | 25,099,356 | -6.32(-9.04%) |
Jun 09, 2020 | 70.83 | 71.72 | 66.63 | 69.91 | 22,246,188 | -5.21(-6.94%) |
Jun 08, 2020 | 75.06 | 75.55 | 70.10 | 75.12 | 32,606,156 | +5.68(+8.18%) |
Jun 05, 2020 | 64.86 | 74.59 | 64.60 | 69.44 | 61,286,400 | +11.75(+20.37%) |
Jun 04, 2020 | 57.45 | 60.32 | 55.58 | 57.69 | 33,082,122 | -0.42(-0.72%) |
Jun 03, 2020 | 54.70 | 58.80 | 54.60 | 58.11 | 18,328,790 | +2.11(+3.77%) |
Jun 02, 2020 | 57.26 | 58.44 | 55.39 | 56.00 | 18,202,102 | +0.36(+0.65%) |
Jun 01, 2020 | 52.00 | 56.07 | 51.56 | 55.64 | 19,917,636 | +3.77(+7.27%) |
May 29, 2020 | 50.00 | 52.82 | 49.09 | 51.87 | 19,136,600 | +0.17(+0.33%) |
May 28, 2020 | 53.44 | 54.70 | 51.33 | 51.70 | 21,515,524 | -2.59(-4.77%) |
May 27, 2020 | 54.14 | 55.32 | 49.30 | 54.29 | 31,876,524 | +4.73(+9.54%) |
May 26, 2020 | 47.11 | 50.36 | 46.67 | 49.56 | 27,190,858 | +6.42(+14.88%) |
May 22, 2020 | 44.65 | 45.40 | 42.02 | 43.14 | 15,272,500 | -0.21(-0.48%) |
May 21, 2020 | 41.20 | 45.07 | 40.35 | 43.35 | 28,060,304 | +2.62(+6.43%) |
May 20, 2020 | 43.20 | 43.62 | 39.71 | 40.73 | 22,439,552 | -1.42(-3.37%) |
May 19, 2020 | 43.76 | 44.31 | 40.92 | 42.15 | 17,949,920 | -1.55(-3.55%) |
May 18, 2020 | 41.20 | 44.98 | 41.20 | 43.70 | 29,396,432 | +6.25(+16.69%) |
May 15, 2020 | 34.40 | 38.27 | 34.37 | 37.45 | 18,249,300 | +2.30(+6.54%) |
May 14, 2020 | 33.00 | 35.87 | 31.41 | 35.15 | 22,822,152 | +0.62(+1.80%) |
May 13, 2020 | 36.98 | 37.01 | 33.40 | 34.53 | 22,545,172 | -1.81(-4.98%) |
May 12, 2020 | 38.95 | 39.22 | 36.32 | 36.34 | 10,475,177 | -1.73(-4.54%) |
May 11, 2020 | 39.11 | 39.48 | 37.78 | 38.07 | 9,360,361 | -1.85(-4.63%) |
May 08, 2020 | 40.30 | 41.39 | 38.55 | 39.92 | 15,961,900 | +1.89(+4.97%) |
May 07, 2020 | 36.48 | 38.97 | 36.45 | 38.03 | 13,828,337 | +1.92(+5.32%) |
May 06, 2020 | 38.21 | 38.50 | 36.00 | 36.11 | 15,402,147 | -1.09(-2.93%) |
May 05, 2020 | 41.63 | 42.27 | 37.02 | 37.20 | 25,352,800 | -4.17(-10.08%) |
May 04, 2020 | 37.61 | 41.75 | 37.02 | 41.37 | 22,833,816 | +0.60(+1.47%) |
May 01, 2020 | 43.13 | 44.74 | 40.60 | 40.77 | 20,273,700 | -6.00(-12.83%) |
Apr 30, 2020 | 47.51 | 48.56 | 44.38 | 46.77 | 21,235,492 | -1.29(-2.68%) |
Apr 29, 2020 | 45.00 | 48.60 | 44.42 | 48.06 | 28,604,484 | +6.47(+15.56%) |
Apr 28, 2020 | 41.90 | 43.01 | 39.57 | 41.59 | 23,412,988 | +2.12(+5.37%) |
Apr 27, 2020 | 36.33 | 39.58 | 35.86 | 39.47 | 18,999,194 | +3.79(+10.62%) |
Apr 24, 2020 | 37.10 | 37.48 | 35.00 | 35.68 | 14,786,600 | -1.20(-3.25%) |
Apr 23, 2020 | 34.37 | 37.20 | 34.13 | 36.88 | 21,480,448 | +2.87(+8.44%) |
Apr 22, 2020 | 35.34 | 35.74 | 33.62 | 34.01 | 9,848,427 | -0.42(-1.22%) |
Apr 21, 2020 | 34.50 | 35.77 | 33.50 | 34.43 | 15,499,983 | -1.56(-4.33%) |
Apr 20, 2020 | 35.51 | 37.21 | 34.91 | 35.99 | 15,128,866 | -1.40(-3.74%) |
Apr 17, 2020 | 37.11 | 37.61 | 35.00 | 37.39 | 24,741,598 | +3.38(+9.94%) |
Apr 16, 2020 | 36.50 | 37.07 | 33.01 | 34.01 | 24,464,924 | -2.97(-8.03%) |
Apr 15, 2020 | 35.02 | 37.85 | 34.40 | 36.98 | 22,525,304 | -0.86(-2.27%) |
Apr 14, 2020 | 35.95 | 39.00 | 35.36 | 37.84 | 32,401,720 | +4.47(+13.40%) |
Apr 13, 2020 | 36.32 | 36.70 | 33.25 | 33.37 | 34,002,416 | -6.85(-17.03%) |
Apr 09, 2020 | 40.82 | 45.12 | 36.76 | 40.22 | 46,354,300 | +2.66(+7.08%) |
Apr 08, 2020 | 34.88 | 37.80 | 33.65 | 37.56 | 28,591,396 | +4.01(+11.95%) |
Apr 07, 2020 | 35.31 | 39.75 | 31.65 | 33.55 | 51,002,292 | +3.94(+13.31%) |
Apr 06, 2020 | 26.80 | 30.21 | 25.85 | 29.61 | 33,425,356 | +5.22(+21.40%) |
Apr 03, 2020 | 25.71 | 26.21 | 22.25 | 24.39 | 26,467,300 | -0.43(-1.73%) |
Apr 02, 2020 | 25.50 | 27.95 | 23.95 | 24.82 | 29,223,084 | -0.95(-3.69%) |
Apr 01, 2020 | 30.30 | 30.86 | 25.60 | 25.77 | 24,346,836 | -6.40(-19.89%) |
Mar 31, 2020 | 28.75 | 35.65 | 28.30 | 32.17 | 26,134,598 | +2.40(+8.06%) |
Mar 30, 2020 | 32.31 | 32.63 | 28.10 | 29.77 | 25,426,970 | -4.73(-13.71%) |
Mar 27, 2020 | 37.51 | 37.53 | 32.80 | 34.50 | 31,129,200 | -6.11(-15.05%) |
Mar 26, 2020 | 42.83 | 49.87 | 37.85 | 40.61 | 35,118,348 | -1.80(-4.24%) |
Mar 25, 2020 | 40.50 | 45.45 | 34.71 | 42.41 | 32,730,020 | +7.94(+23.03%) |
Mar 24, 2020 | 34.50 | 39.59 | 32.14 | 34.47 | 28,020,768 | +6.28(+22.28%) |
Mar 23, 2020 | 24.03 | 29.32 | 22.77 | 28.19 | 20,246,820 | +4.38(+18.40%) |
Mar 20, 2020 | 24.45 | 28.10 | 22.00 | 23.81 | 22,221,500 | +1.40(+6.25%) |
Mar 19, 2020 | 21.76 | 24.15 | 20.55 | 22.41 | 17,027,024 | +0.08(+0.36%) |
Mar 18, 2020 | 26.02 | 26.30 | 19.25 | 22.33 | 24,543,456 | -5.33(-19.27%) |
Mar 17, 2020 | 31.22 | 31.44 | 26.83 | 27.66 | 18,117,726 | -2.28(-7.62%) |
Mar 16, 2020 | 29.90 | 35.47 | 29.28 | 29.94 | 25,371,332 | -2.39(-7.39%) |
Mar 13, 2020 | 37.01 | 37.34 | 28.61 | 32.33 | 27,482,900 | +2.06(+6.81%) |
Mar 12, 2020 | 34.00 | 39.56 | 29.01 | 30.27 | 28,837,836 | -14.10(-31.78%) |
Mar 11, 2020 | 48.56 | 51.00 | 41.20 | 44.37 | 23,736,294 | -7.30(-14.13%) |
Mar 10, 2020 | 51.03 | 52.70 | 40.20 | 51.67 | 30,295,948 | +3.40(+7.04%) |
Mar 09, 2020 | 56.23 | 56.30 | 47.36 | 48.27 | 19,158,496 | -16.74(-25.75%) |
Mar 06, 2020 | 62.70 | 70.33 | 60.36 | 65.01 | 16,949,000 | -0.77(-1.17%) |
Mar 05, 2020 | 75.03 | 75.92 | 64.18 | 65.78 | 16,066,561 | -12.80(-16.29%) |
Mar 04, 2020 | 79.16 | 79.36 | 74.58 | 78.58 | 10,364,258 | +1.16(+1.50%) |
Mar 03, 2020 | 80.96 | 81.13 | 76.03 | 77.42 | 7,663,071 | -2.35(-2.94%) |
Mar 02, 2020 | 79.62 | 80.71 | 76.03 | 79.77 | 7,965,117 | +0.15(+0.19%) |
Feb 28, 2020 | 73.19 | 80.56 | 72.76 | 79.62 | 10,038,767 | +3.38(+4.43%) |
Feb 27, 2020 | 78.73 | 79.78 | 69.81 | 76.24 | 14,929,540 | -5.29(-6.49%) |
Feb 26, 2020 | 89.55 | 90.09 | 81.02 | 81.53 | 9,834,153 | -7.14(-8.05%) |
Feb 25, 2020 | 96.82 | 97.39 | 88.41 | 88.67 | 5,963,609 | -6.99(-7.31%) |
Feb 24, 2020 | 98.97 | 100.01 | 95.44 | 95.66 | 7,549,597 | -9.41(-8.95%) |
Feb 21, 2020 | 107.77 | 107.99 | 104.12 | 105.07 | 3,386,080 | -3.65(-3.36%) |
Feb 20, 2020 | 109.78 | 109.90 | 108.34 | 108.72 | 2,896,354 | -1.20(-1.09%) |
Feb 19, 2020 | 110.12 | 111.17 | 109.58 | 109.92 | 2,557,064 | -0.40(-0.36%) |
Feb 18, 2020 | 111.38 | 111.65 | 109.62 | 110.31 | 3,007,424 | -1.73(-1.55%) |
Feb 14, 2020 | 112.24 | 112.50 | 111.33 | 112.05 | 2,581,169 | -0.45(-0.40%) |
Feb 13, 2020 | 114.36 | 114.84 | 112.31 | 112.50 | 3,169,643 | -3.58(-3.08%) |
Feb 12, 2020 | 113.44 | 116.87 | 113.33 | 116.08 | 4,030,512 | +4.13(+3.69%) |
Feb 11, 2020 | 109.97 | 112.86 | 109.17 | 111.95 | 3,270,223 | +3.33(+3.06%) |
Feb 10, 2020 | 109.69 | 110.09 | 108.44 | 108.62 | 2,762,614 | -1.83(-1.66%) |
Feb 07, 2020 | 112.26 | 113.19 | 109.43 | 110.45 | 5,121,537 | -5.07(-4.39%) |
Feb 06, 2020 | 117.74 | 119.11 | 115.45 | 115.52 | 2,542,435 | -1.58(-1.35%) |
Feb 05, 2020 | 118.33 | 119.63 | 116.45 | 117.10 | 2,479,376 | +3.23(+2.83%) |
Feb 04, 2020 | 120.77 | 120.90 | 115.56 | 113.87 | 3,340,822 | -1.44(-1.24%) |
Feb 03, 2020 | 115.22 | 118.20 | 113.14 | 115.31 | 3,094,892 | -0.62(-0.54%) |
Jan 31, 2020 | 118.53 | 119.42 | 115.53 | 115.93 | 2,040,151 | -2.59(-2.19%) |
Jan 30, 2020 | 114.36 | 118.93 | 114.36 | 118.52 | 4,129,059 | -1.92(-1.59%) |
Jan 29, 2020 | 120.29 | 122.60 | 119.55 | 120.44 | 2,142,388 | +1.20(+1.00%) |
Jan 28, 2020 | 118.06 | 120.42 | 116.15 | 119.25 | 2,602,256 | +3.48(+3.01%) |
Jan 27, 2020 | 117.42 | 118.31 | 114.68 | 115.76 | 4,986,326 | -9.51(-7.59%) |
Jan 24, 2020 | 127.77 | 127.77 | 122.78 | 125.27 | 2,716,297 | -3.05(-2.38%) |
Jan 23, 2020 | 125.48 | 128.50 | 122.26 | 128.32 | 2,144,181 | +0.45(+0.36%) |
Jan 22, 2020 | 129.29 | 130.14 | 127.52 | 127.86 | 1,854,965 | -0.54(-0.42%) |
Jan 21, 2020 | 131.89 | 132.04 | 126.96 | 128.41 | 3,403,354 | -5.32(-3.98%) |
Jan 17, 2020 | 132.19 | 133.99 | 131.94 | 133.72 | 914,993 | +0.99(+0.75%) |
Jan 16, 2020 | 131.83 | 132.82 | 131.58 | 132.73 | 808,590 | +1.41(+1.08%) |
Jan 15, 2020 | 131.60 | 132.55 | 130.72 | 131.32 | 881,549 | -0.33(-0.25%) |
Jan 14, 2020 | 132.08 | 132.31 | 131.25 | 131.64 | 1,123,385 | -0.16(-0.12%) |
Jan 13, 2020 | 131.90 | 132.38 | 131.21 | 131.80 | 1,257,020 | -0.08(-0.06%) |
Jan 10, 2020 | 132.85 | 133.17 | 131.39 | 131.88 | 843,591 | -0.72(-0.55%) |
Jan 09, 2020 | 132.60 | 133.73 | 131.63 | 132.60 | 1,239,527 | +1.68(+1.29%) |
Jan 08, 2020 | 129.07 | 131.41 | 128.74 | 130.92 | 1,443,799 | +1.76(+1.36%) |
Jan 07, 2020 | 129.79 | 130.80 | 129.16 | 129.16 | 1,232,792 | -1.18(-0.90%) |
Jan 06, 2020 | 130.30 | 130.57 | 129.11 | 130.34 | 1,533,031 | -1.84(-1.39%) |
Jan 03, 2020 | 131.49 | 132.31 | 130.51 | 132.18 | 1,241,502 | -1.15(-0.86%) |
Jan 02, 2020 | 133.23 | 133.47 | 132.16 | 133.33 | 1,024,432 | +1.13(+0.85%) |
Dec 31, 2019 | 131.83 | 132.64 | 131.53 | 132.20 | 822,786 | +0.16(+0.12%) |
Dec 30, 2019 | 132.41 | 132.41 | 131.41 | 132.04 | 811,748 | +0.02(+0.01%) |
Dec 27, 2019 | 132.98 | 133.28 | 131.96 | 132.02 | 630,496 | -0.83(-0.63%) |
Dec 26, 2019 | 131.76 | 132.95 | 130.96 | 132.85 | 828,479 | +1.20(+0.91%) |
Dec 24, 2019 | 132.21 | 132.34 | 131.30 | 131.65 | 579,293 | -0.44(-0.33%) |
Dec 23, 2019 | 129.66 | 132.68 | 129.52 | 132.09 | 1,761,008 | +2.30(+1.77%) |
Dec 20, 2019 | 127.66 | 131.19 | 126.95 | 129.79 | 4,338,340 | +4.19(+3.34%) |
Dec 19, 2019 | 125.56 | 126.16 | 124.93 | 125.60 | 1,971,696 | +0.04(+0.03%) |
Dec 18, 2019 | 125.29 | 125.70 | 124.25 | 125.56 | 1,503,244 | +0.53(+0.43%) |
Dec 17, 2019 | 124.00 | 125.29 | 123.29 | 125.03 | 1,682,883 | +0.84(+0.67%) |
Dec 16, 2019 | 124.58 | 125.12 | 124.00 | 124.20 | 1,578,843 | +0.55(+0.45%) |
Dec 13, 2019 | 123.62 | 124.83 | 122.62 | 123.64 | 2,525,510 | +0.64(+0.52%) |
Dec 12, 2019 | 121.29 | 123.43 | 120.18 | 123.00 | 1,484,060 | +1.64(+1.35%) |
Dec 11, 2019 | 120.07 | 121.60 | 119.92 | 121.36 | 1,615,317 | +1.70(+1.42%) |
Dec 10, 2019 | 119.69 | 119.92 | 118.39 | 119.66 | 1,776,854 | -0.23(-0.19%) |
Dec 09, 2019 | 119.42 | 120.18 | 118.10 | 119.89 | 1,989,397 | -0.25(-0.20%) |
Dec 06, 2019 | 120.06 | 120.55 | 118.94 | 120.13 | 1,768,283 | +1.05(+0.88%) |
Dec 05, 2019 | 118.84 | 119.30 | 118.15 | 119.08 | 1,721,561 | +0.89(+0.75%) |
Dec 04, 2019 | 116.85 | 118.26 | 116.85 | 118.19 | 1,989,126 | +1.23(+1.05%) |
Dec 03, 2019 | 115.98 | 116.97 | 115.03 | 116.96 | 1,910,463 | -0.30(-0.25%) |
Dec 02, 2019 | 118.25 | 118.51 | 116.56 | 117.26 | 1,578,054 | -0.86(-0.72%) |
Nov 29, 2019 | 118.72 | 118.94 | 117.85 | 118.11 | 763,627 | -1.26(-1.06%) |
Nov 27, 2019 | 118.63 | 119.38 | 117.68 | 119.37 | 1,238,570 | +1.53(+1.30%) |
Nov 26, 2019 | 117.59 | 118.50 | 116.69 | 117.84 | 2,418,244 | +0.32(+0.27%) |
Nov 25, 2019 | 117.90 | 118.22 | 117.32 | 117.52 | 1,397,163 | +0.28(+0.24%) |
Nov 22, 2019 | 117.53 | 118.14 | 116.47 | 117.24 | 1,668,905 | +0.43(+0.37%) |
Nov 21, 2019 | 114.86 | 116.96 | 113.69 | 116.81 | 2,288,565 | +1.66(+1.44%) |
Nov 20, 2019 | 116.25 | 117.17 | 114.52 | 115.14 | 2,474,329 | -1.83(-1.56%) |
Nov 19, 2019 | 117.60 | 118.19 | 116.89 | 116.97 | 1,640,056 | +0.45(+0.39%) |
Nov 18, 2019 | 116.13 | 116.67 | 115.16 | 116.52 | 1,677,776 | +0.50(+0.43%) |
Nov 15, 2019 | 114.16 | 116.34 | 114.15 | 116.02 | 2,484,864 | +2.61(+2.30%) |
Nov 14, 2019 | 112.79 | 113.83 | 112.50 | 113.41 | 1,590,388 | +0.44(+0.39%) |
Nov 13, 2019 | 111.71 | 113.23 | 111.04 | 112.97 | 1,316,978 | +0.92(+0.83%) |
Nov 12, 2019 | 112.21 | 113.11 | 111.45 | 112.04 | 1,187,149 | -0.09(-0.08%) |
Nov 11, 2019 | 111.67 | 112.41 | 111.05 | 112.13 | 923,540 | -0.58(-0.52%) |
Nov 08, 2019 | 112.73 | 113.08 | 111.13 | 112.71 | 1,003,944 | -0.45(-0.40%) |
Nov 07, 2019 | 112.79 | 113.98 | 111.09 | 113.16 | 2,634,214 | +2.17(+1.96%) |
Nov 06, 2019 | 111.83 | 111.88 | 109.59 | 110.99 | 1,358,324 | -0.72(-0.64%) |
Nov 05, 2019 | 111.86 | 112.71 | 110.68 | 111.71 | 1,471,716 | +0.23(+0.20%) |
Nov 04, 2019 | 110.43 | 111.67 | 109.32 | 111.48 | 1,532,543 | +2.07(+1.89%) |
Nov 01, 2019 | 108.12 | 109.93 | 107.60 | 109.41 | 1,332,868 | +2.31(+2.16%) |
Oct 31, 2019 | 107.34 | 107.82 | 105.46 | 107.10 | 2,258,171 | -0.58(-0.54%) |
Oct 30, 2019 | 113.64 | 113.91 | 106.79 | 107.68 | 3,613,768 | -3.79(-3.40%) |
Oct 29, 2019 | 111.11 | 112.09 | 110.47 | 111.47 | 1,594,609 | +1.05(+0.95%) |
Oct 28, 2019 | 109.74 | 111.20 | 109.67 | 110.42 | 976,873 | +0.82(+0.75%) |
Oct 25, 2019 | 107.16 | 109.75 | 107.16 | 109.60 | 959,437 | +2.21(+2.06%) |
Oct 24, 2019 | 108.44 | 108.86 | 106.82 | 107.39 | 886,692 | -0.55(-0.51%) |
Oct 23, 2019 | 106.55 | 108.16 | 105.87 | 107.94 | 1,095,103 | +1.25(+1.17%) |
Oct 22, 2019 | 109.97 | 110.25 | 106.54 | 106.69 | 1,487,107 | -3.60(-3.27%) |
Oct 21, 2019 | 110.22 | 111.16 | 109.85 | 110.29 | 2,198,328 | +0.88(+0.80%) |
Oct 18, 2019 | 107.75 | 109.88 | 107.48 | 109.41 | 1,772,551 | +2.00(+1.86%) |
Oct 17, 2019 | 107.28 | 107.90 | 106.52 | 107.42 | 573,666 | +0.82(+0.77%) |
Oct 16, 2019 | 107.81 | 108.11 | 105.44 | 106.60 | 1,054,906 | -1.14(-1.06%) |
Oct 15, 2019 | 106.44 | 108.80 | 106.21 | 107.74 | 1,463,821 | +1.50(+1.41%) |
Oct 14, 2019 | 105.30 | 106.86 | 105.19 | 106.25 | 1,204,442 | +0.38(+0.36%) |
Oct 11, 2019 | 103.33 | 106.75 | 103.33 | 105.86 | 2,002,402 | +3.90(+3.82%) |
Oct 10, 2019 | 100.69 | 102.15 | 100.20 | 101.96 | 1,236,591 | +1.70(+1.70%) |
Oct 09, 2019 | 100.19 | 100.73 | 99.67 | 100.26 | 960,640 | +0.84(+0.84%) |
Oct 08, 2019 | 99.68 | 101.17 | 98.87 | 99.43 | 1,351,775 | -1.55(-1.53%) |
Oct 07, 2019 | 101.18 | 102.10 | 100.08 | 100.97 | 1,788,933 | -0.70(-0.69%) |
Oct 04, 2019 | 102.88 | 103.62 | 101.13 | 101.67 | 1,685,062 | -0.86(-0.83%) |
Oct 03, 2019 | 101.45 | 102.82 | 100.06 | 102.53 | 1,285,638 | +1.15(+1.14%) |
Oct 02, 2019 | 102.05 | 102.35 | 100.56 | 101.37 | 1,662,848 | -1.61(-1.57%) |