Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 118.34 | 118.94 | 116.66 | 118.17 | 1,677,445 | -0.66(-0.55%) |
Oct 29, 2020 | 118.10 | 120.01 | 117.21 | 118.82 | 1,553,119 | +0.58(+0.49%) |
Oct 28, 2020 | 119.78 | 120.46 | 118.08 | 118.24 | 2,226,357 | -3.61(-2.96%) |
Oct 27, 2020 | 122.95 | 123.02 | 121.85 | 121.85 | 1,040,332 | -0.96(-0.78%) |
Oct 26, 2020 | 123.82 | 123.89 | 121.52 | 122.81 | 1,571,502 | -2.31(-1.85%) |
Oct 23, 2020 | 125.20 | 125.26 | 124.38 | 125.12 | 903,951 | +0.46(+0.37%) |
Oct 22, 2020 | 124.34 | 124.95 | 123.72 | 124.66 | 1,028,136 | +0.33(+0.26%) |
Oct 21, 2020 | 124.34 | 125.23 | 124.22 | 124.33 | 992,670 | -0.24(-0.20%) |
Oct 20, 2020 | 124.89 | 125.80 | 124.28 | 124.58 | 1,271,250 | +0.47(+0.38%) |
Oct 19, 2020 | 126.28 | 126.65 | 123.85 | 124.11 | 985,965 | -1.99(-1.58%) |
Oct 16, 2020 | 125.97 | 126.89 | 125.83 | 126.10 | 978,970 | +0.55(+0.44%) |
Oct 15, 2020 | 124.25 | 125.71 | 124.05 | 125.54 | 986,137 | +0.10(+0.08%) |
Oct 14, 2020 | 126.10 | 126.56 | 125.11 | 125.44 | 1,035,103 | -0.55(-0.43%) |
Oct 13, 2020 | 126.11 | 126.44 | 125.64 | 125.98 | 1,061,574 | -0.44(-0.35%) |
Oct 12, 2020 | 125.93 | 126.99 | 125.79 | 126.43 | 1,127,900 | +1.09(+0.87%) |
Oct 09, 2020 | 124.92 | 125.67 | 124.74 | 125.34 | 1,138,904 | +1.11(+0.89%) |
Oct 08, 2020 | 123.98 | 124.24 | 123.58 | 124.23 | 1,008,449 | +0.91(+0.74%) |
Oct 07, 2020 | 122.34 | 123.62 | 122.34 | 123.32 | 965,193 | +1.95(+1.61%) |
Oct 06, 2020 | 122.85 | 123.64 | 121.16 | 121.36 | 1,606,608 | -1.24(-1.01%) |
Oct 05, 2020 | 121.61 | 122.70 | 121.59 | 122.60 | 945,118 | +1.80(+1.49%) |
Oct 02, 2020 | 120.00 | 121.58 | 119.73 | 120.81 | 1,439,512 | -0.57(-0.47%) |
Oct 01, 2020 | 121.74 | 122.20 | 120.81 | 121.38 | 1,417,101 | +0.47(+0.39%) |
Sep 30, 2020 | 120.32 | 122.01 | 120.17 | 120.91 | 1,090,903 | +0.90(+0.75%) |
Sep 29, 2020 | 120.66 | 120.92 | 119.73 | 120.01 | 1,209,538 | -0.54(-0.45%) |
Sep 28, 2020 | 120.28 | 121.06 | 120.05 | 120.55 | 1,424,469 | +1.58(+1.33%) |
Sep 25, 2020 | 117.07 | 119.25 | 116.84 | 118.96 | 1,305,980 | +1.47(+1.25%) |
Sep 24, 2020 | 117.06 | 118.60 | 116.49 | 117.50 | 1,208,551 | +0.10(+0.09%) |
Sep 23, 2020 | 119.76 | 119.98 | 117.25 | 117.39 | 1,438,009 | -1.91(-1.60%) |
Sep 22, 2020 | 118.54 | 119.51 | 118.07 | 119.30 | 1,325,966 | +0.93(+0.78%) |
Sep 21, 2020 | 118.65 | 118.82 | 116.84 | 118.38 | 1,712,090 | -1.70(-1.42%) |
Sep 18, 2020 | 121.19 | 121.22 | 119.31 | 120.08 | 2,046,499 | -0.92(-0.76%) |
Sep 17, 2020 | 120.35 | 121.63 | 119.95 | 121.00 | 1,221,174 | -0.77(-0.63%) |
Sep 16, 2020 | 122.45 | 123.03 | 121.66 | 121.76 | 937,712 | -0.09(-0.08%) |
Sep 15, 2020 | 122.02 | 122.49 | 121.65 | 121.86 | 1,431,266 | +0.57(+0.47%) |
Sep 14, 2020 | 120.76 | 121.74 | 120.76 | 121.28 | 1,030,696 | +1.47(+1.23%) |
Sep 11, 2020 | 119.83 | 120.55 | 118.94 | 119.82 | 1,294,331 | +0.64(+0.53%) |
Sep 10, 2020 | 121.29 | 121.58 | 118.80 | 119.18 | 1,080,525 | -1.75(-1.45%) |
Sep 09, 2020 | 119.90 | 122.00 | 119.83 | 120.93 | 1,091,777 | +2.20(+1.85%) |
Sep 08, 2020 | 119.74 | 119.87 | 118.43 | 118.73 | 1,487,616 | -2.07(-1.71%) |
Sep 04, 2020 | 122.23 | 122.46 | 119.06 | 120.80 | 1,643,910 | -0.84(-0.69%) |
Sep 03, 2020 | 125.12 | 125.29 | 120.82 | 121.64 | 1,532,993 | -3.59(-2.87%) |
Sep 02, 2020 | 123.60 | 125.61 | 123.32 | 125.23 | 1,309,854 | +2.15(+1.75%) |
Sep 01, 2020 | 122.19 | 123.11 | 121.89 | 123.08 | 1,526,320 | +0.89(+0.73%) |
Aug 31, 2020 | 122.91 | 122.98 | 122.19 | 122.19 | 1,316,449 | -1.01(-0.82%) |
Aug 28, 2020 | 122.76 | 123.25 | 122.12 | 123.20 | 1,027,471 | +0.95(+0.77%) |
Aug 27, 2020 | 121.88 | 122.78 | 121.80 | 122.26 | 1,125,991 | +0.89(+0.73%) |
Aug 26, 2020 | 120.89 | 121.59 | 120.46 | 121.37 | 921,469 | +0.49(+0.40%) |
Aug 25, 2020 | 121.23 | 121.27 | 120.44 | 120.88 | 874,263 | +0.08(+0.07%) |
Aug 24, 2020 | 120.32 | 120.83 | 120.11 | 120.80 | 1,140,957 | +1.07(+0.89%) |
Aug 21, 2020 | 119.36 | 119.86 | 119.09 | 119.73 | 950,843 | +0.26(+0.22%) |
Aug 20, 2020 | 119.01 | 119.61 | 118.85 | 119.47 | 776,729 | -0.20(-0.16%) |
Aug 19, 2020 | 120.31 | 120.34 | 119.48 | 119.67 | 985,677 | -0.42(-0.35%) |
Aug 18, 2020 | 120.42 | 120.56 | 119.69 | 120.09 | 780,608 | -0.07(-0.05%) |
Aug 17, 2020 | 120.10 | 120.51 | 119.97 | 120.15 | 881,845 | +0.39(+0.33%) |
Aug 14, 2020 | 119.50 | 120.09 | 119.33 | 119.76 | 670,089 | +0.03(+0.02%) |
Aug 13, 2020 | 119.59 | 119.97 | 119.32 | 119.73 | 828,574 | -0.20(-0.16%) |
Aug 12, 2020 | 119.32 | 120.38 | 119.29 | 119.93 | 822,977 | +1.39(+1.18%) |
Aug 11, 2020 | 119.50 | 119.89 | 118.24 | 118.53 | 1,127,009 | -0.24(-0.20%) |
Aug 10, 2020 | 118.30 | 118.87 | 118.19 | 118.78 | 906,384 | +0.59(+0.50%) |
Aug 07, 2020 | 117.30 | 118.22 | 117.29 | 118.19 | 790,748 | +0.70(+0.60%) |
Aug 06, 2020 | 116.96 | 117.49 | 116.68 | 117.49 | 899,429 | +0.38(+0.33%) |
Aug 05, 2020 | 116.82 | 117.25 | 116.71 | 117.10 | 941,867 | +0.79(+0.68%) |
Aug 04, 2020 | 115.51 | 116.32 | 115.38 | 116.32 | 978,221 | +0.54(+0.47%) |
Aug 03, 2020 | 115.52 | 115.97 | 115.28 | 115.77 | 1,586,069 | +0.67(+0.59%) |
Jul 31, 2020 | 115.28 | 115.28 | 113.50 | 115.10 | 1,219,306 | -0.41(-0.36%) |
Jul 30, 2020 | 115.10 | 115.75 | 114.27 | 115.51 | 1,152,110 | -0.45(-0.39%) |
Jul 29, 2020 | 114.97 | 116.23 | 114.97 | 115.96 | 1,134,566 | +1.11(+0.97%) |
Jul 28, 2020 | 115.17 | 115.62 | 114.77 | 114.85 | 1,002,934 | -0.52(-0.45%) |
Jul 27, 2020 | 115.06 | 115.42 | 114.69 | 115.36 | 874,018 | +0.36(+0.32%) |
Jul 24, 2020 | 115.26 | 115.49 | 114.54 | 115.00 | 1,091,701 | -0.48(-0.41%) |
Jul 23, 2020 | 116.11 | 116.61 | 115.03 | 115.47 | 1,388,404 | -0.65(-0.56%) |
Jul 22, 2020 | 115.03 | 116.29 | 115.03 | 116.12 | 1,256,345 | +1.03(+0.89%) |
Jul 21, 2020 | 115.09 | 115.74 | 114.85 | 115.09 | 1,358,321 | +0.59(+0.52%) |
Jul 20, 2020 | 114.58 | 114.77 | 113.97 | 114.50 | 1,303,586 | -0.27(-0.24%) |
Jul 17, 2020 | 114.61 | 114.97 | 114.13 | 114.77 | 1,254,254 | +0.70(+0.61%) |
Jul 16, 2020 | 113.65 | 114.28 | 113.44 | 114.07 | 1,292,384 | -0.05(-0.04%) |
Jul 15, 2020 | 114.14 | 114.59 | 113.56 | 114.12 | 1,880,416 | +1.13(+1.00%) |
Jul 14, 2020 | 110.80 | 113.16 | 110.68 | 112.98 | 1,695,131 | +1.87(+1.68%) |
Jul 13, 2020 | 112.10 | 113.24 | 110.96 | 111.11 | 1,818,539 | -0.42(-0.38%) |
Jul 10, 2020 | 110.46 | 111.60 | 109.96 | 111.53 | 1,058,143 | +1.00(+0.91%) |
Jul 09, 2020 | 111.28 | 111.39 | 109.39 | 110.53 | 1,251,299 | -0.71(-0.64%) |
Jul 08, 2020 | 111.10 | 111.48 | 110.38 | 111.25 | 1,297,639 | +0.38(+0.35%) |
Jul 07, 2020 | 110.80 | 111.63 | 110.69 | 110.86 | 1,058,075 | -0.61(-0.55%) |
Jul 06, 2020 | 111.57 | 111.79 | 110.96 | 111.47 | 3,158,073 | +1.20(+1.09%) |
Jul 02, 2020 | 111.05 | 111.46 | 110.01 | 110.27 | 1,561,405 | +0.61(+0.55%) |
Jul 01, 2020 | 109.77 | 110.19 | 109.26 | 109.66 | 1,537,996 | +0.02(+0.02%) |
Jun 30, 2020 | 108.17 | 109.97 | 108.03 | 109.64 | 1,199,500 | +1.48(+1.37%) |
Jun 29, 2020 | 107.16 | 108.17 | 106.46 | 108.17 | 2,365,442 | +1.58(+1.48%) |
Jun 26, 2020 | 108.03 | 108.34 | 106.27 | 106.58 | 1,326,080 | -1.76(-1.62%) |
Jun 25, 2020 | 107.20 | 108.48 | 106.39 | 108.34 | 1,393,404 | +0.86(+0.80%) |
Jun 24, 2020 | 109.37 | 109.45 | 106.80 | 107.49 | 1,594,673 | -2.58(-2.34%) |
Jun 23, 2020 | 110.61 | 110.92 | 109.96 | 110.07 | 1,357,237 | +0.45(+0.41%) |
Jun 22, 2020 | 108.81 | 109.81 | 108.32 | 109.62 | 1,173,986 | +0.49(+0.45%) |
Jun 19, 2020 | 111.12 | 111.26 | 108.85 | 109.13 | 1,294,279 | -0.73(-0.66%) |
Jun 18, 2020 | 109.45 | 110.07 | 109.16 | 109.85 | 1,022,140 | -0.07(-0.07%) |
Jun 17, 2020 | 110.61 | 110.95 | 109.75 | 109.93 | 977,073 | -0.34(-0.31%) |
Jun 16, 2020 | 111.20 | 111.39 | 108.73 | 110.27 | 1,459,622 | +1.95(+1.80%) |
Jun 15, 2020 | 105.51 | 108.79 | 105.09 | 108.32 | 1,619,039 | +0.73(+0.67%) |
Jun 12, 2020 | 109.39 | 109.47 | 105.75 | 107.59 | 1,556,638 | +0.72(+0.67%) |
Jun 11, 2020 | 110.44 | 110.80 | 106.57 | 106.87 | 2,358,360 | -5.94(-5.26%) |
Jun 10, 2020 | 113.55 | 113.89 | 112.54 | 112.81 | 1,382,219 | -0.59(-0.52%) |
Jun 09, 2020 | 114.02 | 114.07 | 113.29 | 113.40 | 1,603,854 | -1.43(-1.25%) |
Jun 08, 2020 | 114.17 | 114.83 | 113.67 | 114.83 | 1,395,023 | +1.05(+0.92%) |
Jun 05, 2020 | 113.55 | 114.61 | 113.17 | 113.78 | 1,604,554 | +2.43(+2.18%) |
Jun 04, 2020 | 111.60 | 112.03 | 110.62 | 111.35 | 1,176,147 | -0.73(-0.65%) |
Jun 03, 2020 | 111.33 | 112.33 | 111.27 | 112.08 | 1,389,736 | +1.52(+1.37%) |
Jun 02, 2020 | 109.91 | 110.59 | 109.57 | 110.56 | 1,469,879 | +0.96(+0.88%) |
Jun 01, 2020 | 109.37 | 109.86 | 109.02 | 109.60 | 1,469,558 | +0.06(+0.05%) |
May 29, 2020 | 109.02 | 109.74 | 107.92 | 109.54 | 1,121,200 | +0.41(+0.37%) |
May 28, 2020 | 109.71 | 110.30 | 108.89 | 109.14 | 1,314,911 | +0.31(+0.28%) |
May 27, 2020 | 108.39 | 108.86 | 107.03 | 108.83 | 1,309,434 | +1.64(+1.53%) |
May 26, 2020 | 108.14 | 108.14 | 107.00 | 107.19 | 1,488,431 | +1.39(+1.31%) |
May 22, 2020 | 105.69 | 105.84 | 105.16 | 105.80 | 1,078,656 | +0.17(+0.16%) |
May 21, 2020 | 106.06 | 106.41 | 105.21 | 105.64 | 1,248,028 | -0.56(-0.53%) |
May 20, 2020 | 106.17 | 106.67 | 105.89 | 106.19 | 1,540,096 | +1.25(+1.19%) |
May 19, 2020 | 106.33 | 106.55 | 104.92 | 104.95 | 1,762,359 | -1.64(-1.54%) |
May 18, 2020 | 105.79 | 107.15 | 105.79 | 106.58 | 1,490,670 | +3.36(+3.26%) |
May 15, 2020 | 101.84 | 103.29 | 101.35 | 103.22 | 1,366,584 | +0.58(+0.56%) |
May 14, 2020 | 101.02 | 102.65 | 99.67 | 102.65 | 1,995,334 | +0.63(+0.62%) |
May 13, 2020 | 103.61 | 103.83 | 101.18 | 102.01 | 1,746,188 | -1.85(-1.78%) |
May 12, 2020 | 106.24 | 106.35 | 103.84 | 103.87 | 1,237,564 | -1.96(-1.86%) |
May 11, 2020 | 105.20 | 106.44 | 104.93 | 105.83 | 2,147,536 | -0.12(-0.11%) |
May 08, 2020 | 105.70 | 106.17 | 105.20 | 105.95 | 1,337,791 | +1.48(+1.42%) |
May 07, 2020 | 104.61 | 105.36 | 104.30 | 104.47 | 1,680,562 | +1.04(+1.01%) |
May 06, 2020 | 104.97 | 105.15 | 103.31 | 103.43 | 1,380,514 | -1.11(-1.06%) |
May 05, 2020 | 104.48 | 105.56 | 104.26 | 104.54 | 1,586,537 | +0.98(+0.94%) |
May 04, 2020 | 102.95 | 103.67 | 102.28 | 103.56 | 1,998,664 | +0.04(+0.04%) |
May 01, 2020 | 104.30 | 104.40 | 103.14 | 103.52 | 2,144,849 | -2.22(-2.10%) |
Apr 30, 2020 | 106.39 | 106.55 | 105.41 | 105.74 | 1,868,772 | -1.81(-1.69%) |
Apr 29, 2020 | 107.78 | 108.23 | 106.73 | 107.55 | 1,519,997 | +1.45(+1.37%) |
Apr 28, 2020 | 107.56 | 107.76 | 105.92 | 106.10 | 1,412,941 | -0.04(-0.03%) |
Apr 27, 2020 | 105.23 | 106.58 | 105.16 | 106.14 | 2,065,618 | +1.59(+1.52%) |
Apr 24, 2020 | 103.96 | 104.73 | 103.00 | 104.55 | 1,651,718 | +1.30(+1.26%) |
Apr 23, 2020 | 104.09 | 105.04 | 103.18 | 103.24 | 1,433,762 | -0.45(-0.43%) |
Apr 22, 2020 | 103.40 | 104.28 | 102.69 | 103.69 | 1,408,263 | +2.12(+2.09%) |
Apr 21, 2020 | 102.62 | 103.12 | 101.32 | 101.57 | 2,005,411 | -2.80(-2.68%) |
Apr 20, 2020 | 105.25 | 106.05 | 104.32 | 104.37 | 2,354,421 | -2.24(-2.10%) |
Apr 17, 2020 | 106.00 | 106.81 | 104.91 | 106.61 | 2,097,577 | +3.04(+2.94%) |
Apr 16, 2020 | 103.36 | 103.88 | 101.99 | 103.57 | 2,577,234 | +0.66(+0.64%) |
Apr 15, 2020 | 103.26 | 103.56 | 102.22 | 102.91 | 2,042,000 | -2.32(-2.20%) |
Apr 14, 2020 | 104.17 | 105.48 | 103.79 | 105.23 | 2,583,963 | +1.81(+1.75%) |
Apr 13, 2020 | 103.08 | 103.08 | 100.89 | 103.42 | 3,021,902 | -0.20(-0.20%) |
Apr 09, 2020 | 103.53 | 104.76 | 102.96 | 103.62 | 2,773,564 | +1.34(+1.31%) |
Apr 08, 2020 | 100.39 | 102.76 | 99.26 | 102.28 | 2,168,424 | +2.92(+2.94%) |
Apr 07, 2020 | 102.92 | 103.14 | 99.26 | 99.36 | 2,831,495 | -0.39(-0.39%) |
Apr 06, 2020 | 97.07 | 100.55 | 96.73 | 99.75 | 3,908,849 | +6.19(+6.62%) |
Apr 03, 2020 | 94.53 | 95.20 | 92.49 | 93.56 | 2,288,276 | -1.28(-1.35%) |
Apr 02, 2020 | 91.78 | 95.01 | 91.71 | 94.85 | 3,042,157 | +2.41(+2.61%) |
Apr 01, 2020 | 92.59 | 94.06 | 91.59 | 92.44 | 3,081,069 | -3.80(-3.95%) |
Mar 31, 2020 | 97.61 | 98.05 | 95.92 | 96.23 | 2,862,218 | -1.79(-1.82%) |
Mar 30, 2020 | 95.70 | 98.23 | 95.45 | 98.02 | 3,343,586 | +3.34(+3.53%) |
Mar 27, 2020 | 93.82 | 97.49 | 93.70 | 94.68 | 3,088,136 | -2.15(-2.22%) |
Mar 26, 2020 | 92.43 | 97.34 | 92.15 | 96.83 | 4,080,663 | +5.46(+5.97%) |
Mar 25, 2020 | 90.70 | 94.31 | 88.50 | 91.37 | 5,102,264 | +1.30(+1.44%) |
Mar 24, 2020 | 87.07 | 90.20 | 86.17 | 90.07 | 3,766,524 | +7.41(+8.96%) |
Mar 23, 2020 | 85.22 | 85.96 | 81.25 | 82.66 | 7,495,033 | -3.70(-4.28%) |
Mar 20, 2020 | 92.11 | 92.29 | 86.07 | 86.36 | 4,043,872 | -4.96(-5.43%) |
Mar 19, 2020 | 90.73 | 93.40 | 88.46 | 91.32 | 4,358,326 | -0.32(-0.35%) |
Mar 18, 2020 | 89.73 | 93.47 | 87.54 | 91.64 | 4,725,916 | -3.34(-3.52%) |
Mar 17, 2020 | 90.76 | 95.69 | 88.64 | 94.98 | 7,400,146 | +5.97(+6.71%) |
Mar 16, 2020 | 89.00 | 95.32 | 86.27 | 89.01 | 4,955,707 | -10.62(-10.66%) |
Mar 13, 2020 | 96.84 | 99.81 | 91.83 | 99.63 | 5,173,401 | +7.58(+8.23%) |
Mar 12, 2020 | 94.42 | 98.31 | 91.89 | 92.06 | 5,906,595 | -8.92(-8.83%) |
Mar 11, 2020 | 103.42 | 103.83 | 99.81 | 100.98 | 3,455,885 | -5.28(-4.97%) |
Mar 10, 2020 | 105.08 | 106.32 | 101.05 | 106.26 | 3,229,677 | +4.39(+4.31%) |
Mar 09, 2020 | 105.14 | 105.14 | 101.16 | 101.87 | 4,785,238 | -6.96(-6.39%) |
Mar 06, 2020 | 106.53 | 109.26 | 106.09 | 108.82 | 4,018,826 | -0.91(-0.83%) |
Mar 05, 2020 | 110.67 | 111.75 | 108.85 | 109.73 | 1,871,360 | -3.50(-3.09%) |
Mar 04, 2020 | 110.43 | 113.36 | 109.64 | 113.23 | 2,034,805 | +4.66(+4.29%) |
Mar 03, 2020 | 111.43 | 113.15 | 107.70 | 108.57 | 2,653,415 | -2.73(-2.46%) |
Mar 02, 2020 | 107.07 | 111.38 | 106.42 | 111.31 | 3,595,725 | +4.86(+4.57%) |
Feb 28, 2020 | 104.71 | 106.59 | 103.40 | 106.44 | 5,539,259 | -1.44(-1.33%) |
Feb 27, 2020 | 110.85 | 112.20 | 107.88 | 107.88 | 4,009,530 | -4.74(-4.21%) |
Feb 26, 2020 | 113.92 | 115.06 | 112.51 | 112.62 | 2,332,141 | -0.75(-0.66%) |
Feb 25, 2020 | 117.13 | 117.23 | 113.08 | 113.37 | 3,870,340 | -3.35(-2.87%) |
Feb 24, 2020 | 116.71 | 117.86 | 116.33 | 116.72 | 2,524,227 | -3.14(-2.62%) |
Feb 21, 2020 | 120.11 | 120.25 | 119.61 | 119.86 | 1,128,449 | -0.69(-0.57%) |
Feb 20, 2020 | 120.75 | 121.09 | 119.46 | 120.55 | 1,072,678 | -0.36(-0.30%) |
Feb 19, 2020 | 121.01 | 121.26 | 120.88 | 120.91 | 884,610 | +0.21(+0.18%) |
Feb 18, 2020 | 120.89 | 121.04 | 120.42 | 120.70 | 1,004,938 | -0.36(-0.30%) |
Feb 14, 2020 | 120.78 | 121.06 | 120.51 | 121.06 | 868,063 | +0.43(+0.35%) |
Feb 13, 2020 | 120.01 | 120.93 | 119.92 | 120.63 | 1,110,167 | +0.20(+0.17%) |
Feb 12, 2020 | 120.29 | 120.50 | 119.85 | 120.43 | 1,340,396 | +0.65(+0.54%) |
Feb 11, 2020 | 120.24 | 120.32 | 119.63 | 119.78 | 929,776 | +0.00(+0.00%) |
Feb 10, 2020 | 119.01 | 119.78 | 118.95 | 119.78 | 854,386 | +0.63(+0.53%) |
Feb 07, 2020 | 119.61 | 119.67 | 119.03 | 119.15 | 972,239 | -0.72(-0.60%) |
Feb 06, 2020 | 120.03 | 120.12 | 119.73 | 119.87 | 893,483 | +0.05(+0.05%) |
Feb 05, 2020 | 119.53 | 119.88 | 118.99 | 119.82 | 2,572,759 | +1.31(+1.11%) |
Feb 04, 2020 | 118.21 | 118.89 | 118.03 | 118.50 | 1,847,764 | +1.64(+1.40%) |
Feb 03, 2020 | 116.62 | 117.49 | 116.62 | 116.86 | 1,686,999 | +0.73(+0.63%) |
Jan 31, 2020 | 117.90 | 117.97 | 115.79 | 116.13 | 1,540,620 | -2.23(-1.89%) |
Jan 30, 2020 | 117.15 | 118.45 | 116.93 | 118.36 | 1,031,443 | +0.69(+0.59%) |
Jan 29, 2020 | 118.27 | 118.36 | 117.62 | 117.67 | 1,601,549 | -0.27(-0.23%) |
Jan 28, 2020 | 117.65 | 118.32 | 117.42 | 117.94 | 952,490 | +0.71(+0.61%) |
Jan 27, 2020 | 116.82 | 117.77 | 116.59 | 117.22 | 1,361,781 | -1.15(-0.97%) |
Jan 24, 2020 | 119.36 | 119.38 | 117.99 | 118.37 | 1,421,654 | -0.82(-0.69%) |
Jan 23, 2020 | 118.88 | 119.26 | 118.48 | 119.20 | 1,166,688 | -0.07(-0.05%) |
Jan 22, 2020 | 119.45 | 119.79 | 119.22 | 119.26 | 2,241,858 | +0.14(+0.12%) |
Jan 21, 2020 | 118.89 | 119.30 | 118.78 | 119.12 | 3,787,041 | +0.01(+0.01%) |
Jan 17, 2020 | 118.86 | 119.16 | 118.71 | 119.11 | 1,198,080 | +0.50(+0.42%) |
Jan 16, 2020 | 118.01 | 118.61 | 117.93 | 118.61 | 1,184,153 | +0.99(+0.84%) |
Jan 15, 2020 | 117.14 | 117.84 | 117.09 | 117.62 | 1,004,084 | +0.57(+0.48%) |
Jan 14, 2020 | 116.95 | 117.40 | 116.82 | 117.06 | 1,109,592 | +0.07(+0.06%) |
Jan 13, 2020 | 116.43 | 117.00 | 116.31 | 116.98 | 1,619,556 | +0.72(+0.62%) |
Jan 10, 2020 | 116.88 | 116.92 | 116.11 | 116.26 | 1,131,256 | -0.40(-0.34%) |
Jan 09, 2020 | 116.42 | 116.74 | 116.29 | 116.66 | 1,073,696 | +0.75(+0.65%) |
Jan 08, 2020 | 115.49 | 116.35 | 115.37 | 115.91 | 2,121,282 | +0.55(+0.47%) |
Jan 07, 2020 | 115.47 | 115.71 | 115.28 | 115.36 | 755,777 | -0.31(-0.27%) |
Jan 06, 2020 | 115.06 | 115.72 | 115.05 | 115.68 | 1,242,441 | +0.07(+0.06%) |
Jan 03, 2020 | 115.12 | 115.95 | 115.09 | 115.60 | 1,333,779 | -0.50(-0.43%) |
Jan 02, 2020 | 115.92 | 116.10 | 115.38 | 116.10 | 1,422,388 | +0.63(+0.55%) |
Dec 31, 2019 | 115.25 | 115.55 | 114.94 | 115.47 | 1,083,324 | +0.10(+0.09%) |
Dec 30, 2019 | 115.90 | 115.91 | 115.16 | 115.37 | 1,146,372 | -0.48(-0.42%) |
Dec 27, 2019 | 115.89 | 115.94 | 115.60 | 115.85 | 911,892 | +0.21(+0.18%) |
Dec 26, 2019 | 115.44 | 115.64 | 115.28 | 115.64 | 583,125 | +0.32(+0.27%) |
Dec 24, 2019 | 115.41 | 115.42 | 115.16 | 115.33 | 588,352 | +0.05(+0.05%) |
Dec 23, 2019 | 115.62 | 115.62 | 115.21 | 115.27 | 1,270,917 | -0.04(-0.03%) |
Dec 20, 2019 | 115.06 | 115.47 | 114.87 | 115.31 | 1,219,239 | +0.69(+0.60%) |
Dec 19, 2019 | 114.12 | 114.63 | 114.06 | 114.62 | 1,000,850 | +0.55(+0.48%) |
Dec 18, 2019 | 114.58 | 114.58 | 113.99 | 114.08 | 843,899 | -0.36(-0.32%) |
Dec 17, 2019 | 114.66 | 114.76 | 114.43 | 114.44 | 1,008,028 | -0.07(-0.06%) |
Dec 16, 2019 | 114.60 | 114.77 | 114.47 | 114.51 | 1,046,788 | +0.47(+0.41%) |
Dec 13, 2019 | 113.66 | 114.15 | 113.30 | 114.04 | 1,704,508 | +0.30(+0.27%) |
Dec 12, 2019 | 112.99 | 114.04 | 112.72 | 113.74 | 1,195,486 | +0.78(+0.69%) |
Dec 11, 2019 | 112.78 | 113.03 | 112.53 | 112.95 | 930,916 | +0.40(+0.36%) |
Dec 10, 2019 | 112.83 | 113.01 | 112.46 | 112.55 | 2,330,063 | -0.34(-0.30%) |
Dec 09, 2019 | 113.02 | 113.21 | 112.83 | 112.89 | 2,134,801 | -0.25(-0.22%) |
Dec 06, 2019 | 113.02 | 113.45 | 113.02 | 113.14 | 1,171,232 | +0.77(+0.69%) |
Dec 05, 2019 | 112.34 | 112.43 | 111.77 | 112.36 | 1,251,089 | +0.27(+0.24%) |
Dec 04, 2019 | 111.76 | 112.36 | 111.54 | 112.10 | 1,597,385 | +0.73(+0.65%) |
Dec 03, 2019 | 111.17 | 111.41 | 110.72 | 111.37 | 4,214,383 | -0.64(-0.58%) |
Dec 02, 2019 | 113.06 | 113.09 | 111.90 | 112.01 | 1,460,646 | -0.95(-0.84%) |
Nov 29, 2019 | 113.33 | 113.42 | 112.84 | 112.96 | 448,663 | -0.44(-0.39%) |
Nov 27, 2019 | 113.11 | 113.42 | 112.91 | 113.41 | 897,001 | +0.54(+0.47%) |
Nov 26, 2019 | 112.32 | 112.94 | 112.14 | 112.87 | 2,522,937 | +0.61(+0.54%) |
Nov 25, 2019 | 112.18 | 112.36 | 112.04 | 112.26 | 1,073,543 | +0.45(+0.40%) |
Nov 22, 2019 | 111.79 | 111.88 | 111.38 | 111.81 | 852,850 | +0.34(+0.31%) |
Nov 21, 2019 | 111.97 | 112.14 | 111.25 | 111.47 | 854,656 | -0.43(-0.39%) |
Nov 20, 2019 | 112.28 | 112.47 | 111.45 | 111.90 | 931,173 | -0.41(-0.36%) |
Nov 19, 2019 | 112.58 | 112.58 | 112.19 | 112.31 | 973,747 | +0.07(+0.07%) |
Nov 18, 2019 | 112.16 | 112.41 | 112.09 | 112.23 | 1,005,141 | +0.00(+0.00%) |
Nov 15, 2019 | 112.26 | 112.28 | 111.89 | 112.23 | 928,568 | +0.43(+0.39%) |
Nov 14, 2019 | 111.61 | 111.89 | 111.30 | 111.80 | 735,591 | +0.28(+0.25%) |
Nov 13, 2019 | 110.88 | 111.63 | 110.80 | 111.53 | 803,882 | +0.39(+0.35%) |
Nov 12, 2019 | 111.09 | 111.43 | 110.93 | 111.14 | 867,256 | +0.14(+0.12%) |
Nov 11, 2019 | 110.89 | 111.15 | 110.72 | 111.00 | 689,766 | -0.21(-0.19%) |
Nov 08, 2019 | 110.92 | 111.21 | 110.74 | 111.21 | 810,761 | +0.18(+0.17%) |
Nov 07, 2019 | 111.35 | 111.47 | 110.83 | 111.03 | 1,004,323 | +0.17(+0.15%) |
Nov 06, 2019 | 110.55 | 110.88 | 110.35 | 110.86 | 960,724 | +0.38(+0.34%) |
Nov 05, 2019 | 110.62 | 110.63 | 110.23 | 110.48 | 1,125,455 | -0.04(-0.03%) |
Nov 04, 2019 | 111.36 | 111.43 | 110.28 | 110.52 | 1,234,629 | -0.32(-0.29%) |