Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 121.34 | 121.40 | 118.92 | 119.34 | 2,389,706 | -1.75(-1.45%) |
Nov 27, 2020 | 120.70 | 121.18 | 119.75 | 121.10 | 549,863 | +0.87(+0.72%) |
Nov 25, 2020 | 118.64 | 120.40 | 117.54 | 120.23 | 3,439,979 | +2.79(+2.38%) |
Nov 24, 2020 | 123.77 | 124.38 | 116.83 | 117.44 | 4,516,048 | -6.53(-5.27%) |
Nov 23, 2020 | 126.34 | 127.51 | 123.75 | 123.97 | 1,389,607 | -2.42(-1.91%) |
Nov 20, 2020 | 126.65 | 127.82 | 125.78 | 126.39 | 1,645,865 | -0.27(-0.21%) |
Nov 19, 2020 | 125.74 | 127.05 | 124.36 | 126.65 | 1,388,332 | +0.53(+0.42%) |
Nov 18, 2020 | 125.97 | 128.52 | 125.47 | 126.12 | 2,045,387 | -0.02(-0.01%) |
Nov 17, 2020 | 125.64 | 126.90 | 124.34 | 126.14 | 1,277,645 | +0.37(+0.30%) |
Nov 16, 2020 | 128.42 | 128.56 | 124.36 | 125.77 | 2,117,697 | -2.35(-1.83%) |
Nov 13, 2020 | 126.31 | 128.41 | 124.89 | 128.11 | 1,694,641 | +2.88(+2.30%) |
Nov 12, 2020 | 125.23 | 126.31 | 124.13 | 125.23 | 1,426,381 | +0.36(+0.29%) |
Nov 11, 2020 | 122.39 | 125.49 | 121.58 | 124.87 | 2,912,030 | +4.58(+3.81%) |
Nov 10, 2020 | 122.72 | 123.06 | 119.05 | 120.29 | 3,237,792 | -2.13(-1.74%) |
Nov 09, 2020 | 133.45 | 133.59 | 122.22 | 122.42 | 3,657,248 | -7.49(-5.77%) |
Nov 06, 2020 | 131.38 | 131.38 | 129.69 | 129.91 | 2,496,404 | -0.73(-0.56%) |
Nov 05, 2020 | 133.32 | 134.09 | 130.56 | 130.65 | 2,115,488 | -0.44(-0.34%) |
Nov 04, 2020 | 129.75 | 133.94 | 129.45 | 131.09 | 2,760,846 | +1.88(+1.45%) |
Nov 03, 2020 | 130.62 | 131.00 | 128.72 | 129.21 | 1,585,932 | -0.05(-0.04%) |
Nov 02, 2020 | 129.54 | 131.34 | 128.42 | 129.26 | 1,327,531 | +1.46(+1.14%) |
Oct 30, 2020 | 130.71 | 130.71 | 124.80 | 127.80 | 2,094,789 | -3.91(-2.97%) |
Oct 29, 2020 | 132.74 | 133.14 | 130.69 | 131.72 | 1,262,514 | -1.03(-0.77%) |
Oct 28, 2020 | 131.73 | 133.87 | 131.22 | 132.75 | 1,123,993 | -0.69(-0.52%) |
Oct 27, 2020 | 135.49 | 136.00 | 133.44 | 133.44 | 832,932 | -1.78(-1.32%) |
Oct 26, 2020 | 134.41 | 135.27 | 133.26 | 135.22 | 991,385 | +0.06(+0.05%) |
Oct 23, 2020 | 135.06 | 135.39 | 133.07 | 135.15 | 838,909 | +0.27(+0.20%) |
Oct 22, 2020 | 137.09 | 137.28 | 134.59 | 134.89 | 1,381,512 | -2.28(-1.66%) |
Oct 21, 2020 | 136.94 | 138.51 | 136.16 | 137.16 | 1,157,432 | -0.65(-0.47%) |
Oct 20, 2020 | 137.96 | 138.73 | 136.85 | 137.81 | 797,037 | +0.37(+0.27%) |
Oct 19, 2020 | 140.08 | 140.56 | 136.86 | 137.44 | 1,152,837 | -2.23(-1.60%) |
Oct 16, 2020 | 138.64 | 140.81 | 138.07 | 139.67 | 1,508,907 | +0.91(+0.66%) |
Oct 15, 2020 | 137.80 | 140.52 | 137.28 | 138.76 | 1,172,624 | +0.27(+0.20%) |
Oct 14, 2020 | 139.93 | 140.18 | 137.62 | 138.48 | 1,179,271 | -1.44(-1.03%) |
Oct 13, 2020 | 140.49 | 141.27 | 139.41 | 139.92 | 1,264,834 | -0.96(-0.68%) |
Oct 12, 2020 | 140.18 | 141.34 | 138.99 | 140.88 | 1,491,242 | +0.64(+0.45%) |
Oct 09, 2020 | 139.57 | 140.56 | 138.89 | 140.24 | 1,360,997 | +1.32(+0.95%) |
Oct 08, 2020 | 135.74 | 139.94 | 135.63 | 138.92 | 1,129,936 | +3.78(+2.80%) |
Oct 07, 2020 | 136.02 | 136.57 | 134.79 | 135.14 | 1,623,756 | -0.40(-0.29%) |
Oct 06, 2020 | 134.60 | 135.93 | 133.01 | 135.53 | 1,379,919 | +0.93(+0.69%) |
Oct 05, 2020 | 132.03 | 134.99 | 130.32 | 134.60 | 1,512,216 | +2.33(+1.76%) |
Oct 02, 2020 | 129.66 | 132.66 | 128.77 | 132.28 | 1,948,911 | +1.86(+1.43%) |
Oct 01, 2020 | 130.10 | 131.30 | 128.60 | 130.41 | 1,674,341 | +0.43(+0.33%) |
Sep 30, 2020 | 131.20 | 131.78 | 128.81 | 129.98 | 1,870,260 | -0.67(-0.52%) |
Sep 29, 2020 | 129.31 | 131.23 | 129.08 | 130.66 | 1,148,876 | +1.40(+1.08%) |
Sep 28, 2020 | 127.70 | 129.43 | 127.39 | 129.25 | 1,597,476 | +3.47(+2.76%) |
Sep 25, 2020 | 125.10 | 125.84 | 123.77 | 125.78 | 1,383,692 | +0.68(+0.55%) |
Sep 24, 2020 | 123.58 | 126.75 | 123.53 | 125.10 | 1,317,043 | +1.82(+1.48%) |
Sep 23, 2020 | 126.16 | 126.87 | 122.85 | 123.28 | 2,334,186 | -3.74(-2.94%) |
Sep 22, 2020 | 125.41 | 128.40 | 124.96 | 127.02 | 1,999,248 | +1.37(+1.09%) |
Sep 21, 2020 | 127.82 | 128.11 | 125.19 | 125.64 | 2,354,594 | -2.67(-2.08%) |
Sep 18, 2020 | 129.03 | 130.27 | 127.56 | 128.32 | 2,945,327 | -1.64(-1.26%) |
Sep 17, 2020 | 131.81 | 132.58 | 128.90 | 129.96 | 2,094,420 | -3.28(-2.46%) |
Sep 16, 2020 | 132.85 | 135.49 | 132.29 | 133.23 | 2,399,759 | +2.79(+2.14%) |
Sep 15, 2020 | 128.30 | 131.49 | 128.28 | 130.44 | 2,124,827 | +2.66(+2.08%) |
Sep 14, 2020 | 128.43 | 129.61 | 126.85 | 127.78 | 1,971,043 | -0.18(-0.14%) |
Sep 11, 2020 | 128.82 | 129.61 | 127.53 | 127.96 | 1,743,279 | -0.03(-0.02%) |
Sep 10, 2020 | 129.29 | 130.55 | 127.83 | 127.99 | 1,056,072 | -1.71(-1.32%) |
Sep 09, 2020 | 127.98 | 131.62 | 127.60 | 129.70 | 2,412,404 | +2.87(+2.27%) |
Sep 08, 2020 | 127.08 | 127.84 | 123.34 | 126.83 | 2,300,505 | -0.77(-0.60%) |
Sep 04, 2020 | 130.25 | 130.94 | 124.83 | 127.59 | 2,631,019 | -2.62(-2.01%) |
Sep 03, 2020 | 136.02 | 136.63 | 128.89 | 130.21 | 1,536,058 | -6.01(-4.41%) |
Sep 02, 2020 | 133.89 | 136.43 | 132.98 | 136.22 | 2,322,081 | +1.27(+0.94%) |
Sep 01, 2020 | 136.32 | 136.43 | 133.68 | 134.96 | 836,885 | -1.84(-1.34%) |
Aug 31, 2020 | 136.14 | 137.98 | 135.76 | 136.79 | 1,511,288 | +1.20(+0.88%) |
Aug 28, 2020 | 135.30 | 135.65 | 133.25 | 135.60 | 1,193,590 | +0.52(+0.38%) |
Aug 27, 2020 | 135.93 | 136.73 | 134.86 | 135.08 | 989,894 | -0.23(-0.17%) |
Aug 26, 2020 | 135.13 | 135.42 | 133.89 | 135.31 | 927,997 | -0.69(-0.51%) |
Aug 25, 2020 | 135.28 | 136.94 | 134.18 | 136.00 | 1,493,786 | +1.67(+1.24%) |
Aug 24, 2020 | 135.56 | 136.00 | 132.10 | 134.33 | 960,772 | -1.50(-1.11%) |
Aug 21, 2020 | 136.89 | 136.89 | 134.27 | 135.84 | 861,455 | -0.52(-0.38%) |
Aug 20, 2020 | 133.13 | 137.14 | 132.81 | 136.35 | 1,200,745 | +2.79(+2.09%) |
Aug 19, 2020 | 138.16 | 138.27 | 133.07 | 133.57 | 1,348,792 | -3.94(-2.86%) |
Aug 18, 2020 | 137.59 | 138.16 | 136.06 | 137.51 | 867,339 | -0.05(-0.04%) |
Aug 17, 2020 | 134.76 | 137.98 | 134.74 | 137.56 | 1,250,065 | +2.81(+2.09%) |
Aug 14, 2020 | 133.91 | 136.35 | 133.82 | 134.75 | 1,473,384 | +1.04(+0.78%) |
Aug 13, 2020 | 135.42 | 136.30 | 133.62 | 133.71 | 1,102,295 | -2.02(-1.49%) |
Aug 12, 2020 | 133.52 | 136.11 | 133.15 | 135.73 | 1,084,361 | +2.47(+1.85%) |
Aug 11, 2020 | 139.34 | 139.34 | 133.10 | 133.26 | 1,617,961 | -5.81(-4.18%) |
Aug 10, 2020 | 139.38 | 139.84 | 136.72 | 139.07 | 1,729,966 | -0.32(-0.23%) |
Aug 07, 2020 | 137.59 | 139.78 | 137.30 | 139.40 | 1,105,521 | +1.41(+1.03%) |
Aug 06, 2020 | 139.65 | 140.62 | 137.84 | 137.98 | 987,268 | -2.29(-1.64%) |
Aug 05, 2020 | 141.88 | 141.94 | 139.48 | 140.28 | 1,100,096 | -1.31(-0.93%) |
Aug 04, 2020 | 140.21 | 141.93 | 139.76 | 141.59 | 1,905,457 | +0.39(+0.27%) |
Aug 03, 2020 | 140.49 | 142.00 | 140.22 | 141.20 | 1,721,879 | +0.11(+0.08%) |
Jul 31, 2020 | 142.49 | 145.44 | 139.43 | 141.09 | 4,883,594 | +1.59(+1.14%) |
Jul 30, 2020 | 137.47 | 140.11 | 137.21 | 139.50 | 2,226,393 | +1.34(+0.97%) |
Jul 29, 2020 | 135.34 | 138.31 | 135.34 | 138.16 | 1,742,881 | +2.84(+2.10%) |
Jul 28, 2020 | 132.87 | 135.71 | 132.54 | 135.32 | 1,947,855 | +2.60(+1.96%) |
Jul 27, 2020 | 128.69 | 132.81 | 127.82 | 132.72 | 1,795,389 | +3.53(+2.73%) |
Jul 24, 2020 | 127.96 | 129.40 | 127.55 | 129.18 | 1,256,740 | +1.06(+0.82%) |
Jul 23, 2020 | 127.75 | 129.16 | 126.87 | 128.13 | 1,357,333 | +0.81(+0.63%) |
Jul 22, 2020 | 125.52 | 127.57 | 125.32 | 127.32 | 1,226,088 | +1.38(+1.10%) |
Jul 21, 2020 | 128.47 | 128.69 | 125.13 | 125.94 | 1,310,934 | -0.83(-0.65%) |
Jul 20, 2020 | 126.37 | 128.30 | 125.90 | 126.77 | 1,184,921 | +0.43(+0.34%) |
Jul 17, 2020 | 124.01 | 127.39 | 122.99 | 126.34 | 1,265,501 | +2.89(+2.34%) |
Jul 16, 2020 | 126.93 | 127.56 | 123.30 | 123.44 | 1,747,401 | -3.26(-2.57%) |
Jul 15, 2020 | 130.75 | 130.96 | 125.66 | 126.70 | 2,035,380 | -2.29(-1.78%) |
Jul 14, 2020 | 125.67 | 129.44 | 125.67 | 129.00 | 1,205,272 | +3.59(+2.87%) |
Jul 13, 2020 | 129.94 | 130.01 | 124.84 | 125.41 | 1,689,924 | -4.13(-3.19%) |
Jul 10, 2020 | 129.22 | 130.57 | 129.10 | 129.53 | 1,965,840 | +0.32(+0.24%) |
Jul 09, 2020 | 129.08 | 130.06 | 127.36 | 129.22 | 1,076,515 | -0.07(-0.05%) |
Jul 08, 2020 | 130.45 | 131.47 | 128.00 | 129.29 | 1,289,736 | -0.33(-0.26%) |
Jul 07, 2020 | 128.74 | 130.45 | 128.32 | 129.62 | 1,456,905 | -0.28(-0.22%) |
Jul 06, 2020 | 131.83 | 132.26 | 129.39 | 129.90 | 1,479,130 | -0.69(-0.53%) |
Jul 02, 2020 | 131.21 | 131.65 | 129.87 | 130.59 | 1,475,432 | +1.06(+0.81%) |
Jul 01, 2020 | 125.11 | 130.69 | 125.11 | 129.53 | 1,343,146 | +4.64(+3.72%) |
Jun 30, 2020 | 123.06 | 125.25 | 122.29 | 124.89 | 1,901,782 | +1.74(+1.41%) |
Jun 29, 2020 | 125.43 | 125.43 | 122.61 | 123.16 | 1,638,874 | -0.40(-0.33%) |
Jun 26, 2020 | 126.11 | 128.38 | 123.23 | 123.56 | 6,976,302 | -2.18(-1.73%) |
Jun 25, 2020 | 123.10 | 125.83 | 122.68 | 125.74 | 1,651,469 | +2.68(+2.18%) |
Jun 24, 2020 | 123.57 | 124.30 | 119.97 | 123.06 | 1,958,795 | -1.66(-1.33%) |
Jun 23, 2020 | 125.84 | 126.55 | 123.63 | 124.72 | 2,356,980 | -0.18(-0.14%) |
Jun 22, 2020 | 122.80 | 127.58 | 122.30 | 124.89 | 3,430,048 | +1.99(+1.62%) |
Jun 19, 2020 | 127.83 | 127.83 | 121.90 | 122.91 | 6,625,507 | -2.91(-2.31%) |
Jun 18, 2020 | 127.18 | 128.41 | 124.56 | 125.82 | 9,640,011 | -2.06(-1.61%) |
Jun 17, 2020 | 125.74 | 129.07 | 125.72 | 127.87 | 4,089,683 | +2.63(+2.10%) |
Jun 16, 2020 | 125.24 | 126.37 | 122.38 | 125.25 | 2,233,410 | +2.63(+2.14%) |
Jun 15, 2020 | 117.47 | 122.83 | 117.00 | 122.62 | 2,305,999 | +3.09(+2.59%) |
Jun 12, 2020 | 119.20 | 120.22 | 117.90 | 119.53 | 1,937,849 | +2.80(+2.40%) |
Jun 11, 2020 | 120.46 | 120.46 | 115.75 | 116.72 | 4,392,717 | -3.79(-3.15%) |
Jun 10, 2020 | 123.39 | 125.05 | 120.42 | 120.51 | 2,480,358 | -2.79(-2.26%) |
Jun 09, 2020 | 122.94 | 124.47 | 121.85 | 123.30 | 2,272,018 | -0.11(-0.09%) |
Jun 08, 2020 | 123.25 | 123.87 | 121.65 | 123.41 | 2,201,814 | +0.28(+0.23%) |
Jun 05, 2020 | 121.50 | 123.71 | 118.89 | 123.13 | 3,136,848 | +3.77(+3.15%) |
Jun 04, 2020 | 120.80 | 122.49 | 116.80 | 119.36 | 3,217,870 | -2.20(-1.81%) |
Jun 03, 2020 | 122.59 | 123.63 | 121.09 | 121.57 | 1,870,966 | -0.45(-0.36%) |
Jun 02, 2020 | 125.44 | 125.44 | 121.07 | 122.01 | 2,718,388 | -2.13(-1.71%) |
Jun 01, 2020 | 125.45 | 126.32 | 124.08 | 124.14 | 2,322,894 | -0.98(-0.78%) |
May 29, 2020 | 124.74 | 126.07 | 123.00 | 125.11 | 2,687,055 | -2.17(-1.70%) |
May 28, 2020 | 122.50 | 127.42 | 121.48 | 127.28 | 1,896,172 | +5.87(+4.83%) |
May 27, 2020 | 122.01 | 122.01 | 117.47 | 121.42 | 2,476,779 | +0.85(+0.71%) |
May 26, 2020 | 121.51 | 121.90 | 118.94 | 120.56 | 2,260,007 | +2.20(+1.86%) |
May 22, 2020 | 114.03 | 118.40 | 113.77 | 118.36 | 1,742,030 | +4.41(+3.87%) |
May 21, 2020 | 114.90 | 115.05 | 113.14 | 113.95 | 2,164,833 | -1.74(-1.51%) |
May 20, 2020 | 115.93 | 116.23 | 113.13 | 115.69 | 2,271,180 | +1.17(+1.02%) |
May 19, 2020 | 114.46 | 115.56 | 113.51 | 114.53 | 2,341,652 | -0.02(-0.02%) |
May 18, 2020 | 117.12 | 118.51 | 113.40 | 114.54 | 3,665,814 | +0.58(+0.50%) |
May 15, 2020 | 115.40 | 115.62 | 112.60 | 113.97 | 3,565,529 | -1.70(-1.47%) |
May 14, 2020 | 115.04 | 117.17 | 113.38 | 115.67 | 3,010,920 | -0.61(-0.52%) |
May 13, 2020 | 115.65 | 119.24 | 114.39 | 116.28 | 2,839,664 | +0.43(+0.37%) |
May 12, 2020 | 125.34 | 125.67 | 115.52 | 115.85 | 4,429,412 | -9.96(-7.92%) |
May 11, 2020 | 125.17 | 127.43 | 124.92 | 125.81 | 2,395,602 | -0.61(-0.48%) |
May 08, 2020 | 133.34 | 133.50 | 124.63 | 126.42 | 2,383,330 | -3.46(-2.66%) |
May 07, 2020 | 130.98 | 131.60 | 128.29 | 129.88 | 1,899,848 | -0.58(-0.45%) |
May 06, 2020 | 130.02 | 132.23 | 128.98 | 130.47 | 1,270,467 | +1.48(+1.15%) |
May 05, 2020 | 126.98 | 129.95 | 125.93 | 128.98 | 1,145,167 | +1.94(+1.53%) |
May 04, 2020 | 127.62 | 128.22 | 124.79 | 127.04 | 1,594,572 | -0.13(-0.10%) |
May 01, 2020 | 127.65 | 130.04 | 126.81 | 127.17 | 1,511,052 | -3.11(-2.39%) |
Apr 30, 2020 | 127.67 | 131.25 | 127.25 | 130.28 | 3,464,928 | +0.77(+0.59%) |
Apr 29, 2020 | 135.81 | 136.48 | 129.22 | 129.51 | 2,181,687 | -4.83(-3.59%) |
Apr 28, 2020 | 136.31 | 138.01 | 133.81 | 134.34 | 1,901,217 | -0.07(-0.05%) |
Apr 27, 2020 | 132.41 | 135.14 | 130.60 | 134.41 | 2,003,816 | +3.66(+2.80%) |
Apr 24, 2020 | 129.93 | 131.09 | 128.63 | 130.75 | 1,661,710 | +1.31(+1.01%) |
Apr 23, 2020 | 129.83 | 132.16 | 129.19 | 129.45 | 2,211,573 | -0.57(-0.44%) |
Apr 22, 2020 | 128.08 | 131.17 | 127.69 | 130.01 | 2,393,760 | +3.90(+3.10%) |
Apr 21, 2020 | 123.84 | 127.38 | 122.79 | 126.11 | 2,938,188 | +0.85(+0.68%) |
Apr 20, 2020 | 128.53 | 128.98 | 124.79 | 125.25 | 2,384,219 | -4.78(-3.67%) |
Apr 17, 2020 | 126.28 | 130.50 | 124.35 | 130.03 | 2,064,688 | +6.32(+5.11%) |
Apr 16, 2020 | 123.29 | 124.52 | 121.40 | 123.71 | 4,688,796 | +0.91(+0.75%) |
Apr 15, 2020 | 124.32 | 125.58 | 121.01 | 122.80 | 4,946,404 | -3.47(-2.75%) |
Apr 14, 2020 | 125.46 | 128.83 | 125.09 | 126.27 | 4,172,360 | +3.64(+2.96%) |
Apr 13, 2020 | 127.98 | 128.09 | 122.18 | 122.63 | 2,709,358 | -6.61(-5.11%) |
Apr 09, 2020 | 128.09 | 132.98 | 127.78 | 129.24 | 3,480,045 | +2.16(+1.70%) |
Apr 08, 2020 | 122.67 | 128.21 | 121.17 | 127.08 | 2,414,470 | +4.63(+3.78%) |
Apr 07, 2020 | 124.50 | 125.55 | 121.34 | 122.45 | 2,707,400 | +0.87(+0.72%) |
Apr 06, 2020 | 123.01 | 124.10 | 121.11 | 121.58 | 2,783,523 | +2.62(+2.21%) |
Apr 03, 2020 | 116.75 | 119.89 | 115.20 | 118.95 | 3,235,527 | +1.29(+1.10%) |
Apr 02, 2020 | 115.30 | 118.77 | 114.22 | 117.66 | 2,927,698 | +0.46(+0.39%) |
Apr 01, 2020 | 115.78 | 117.79 | 110.79 | 117.20 | 2,916,941 | -3.86(-3.19%) |
Mar 31, 2020 | 121.29 | 121.60 | 113.31 | 121.06 | 4,331,179 | -0.78(-0.64%) |
Mar 30, 2020 | 117.29 | 122.87 | 117.05 | 121.85 | 4,331,090 | +6.07(+5.24%) |
Mar 27, 2020 | 113.58 | 118.47 | 112.98 | 115.78 | 4,248,939 | -1.12(-0.95%) |
Mar 26, 2020 | 106.16 | 117.53 | 105.64 | 116.90 | 4,457,880 | +11.07(+10.46%) |
Mar 25, 2020 | 101.95 | 112.42 | 101.95 | 105.83 | 4,279,720 | +4.11(+4.04%) |
Mar 24, 2020 | 97.22 | 103.02 | 93.80 | 101.72 | 5,354,471 | +7.69(+8.17%) |
Mar 23, 2020 | 105.00 | 105.00 | 91.51 | 94.04 | 4,491,668 | -11.59(-10.97%) |
Mar 20, 2020 | 109.77 | 112.97 | 103.72 | 105.63 | 5,429,532 | -3.55(-3.25%) |
Mar 19, 2020 | 119.57 | 119.70 | 105.79 | 109.17 | 5,082,281 | -10.52(-8.79%) |
Mar 18, 2020 | 114.87 | 121.72 | 111.84 | 119.69 | 9,163,912 | -0.78(-0.65%) |
Mar 17, 2020 | 114.76 | 121.79 | 112.37 | 120.48 | 9,249,395 | +8.65(+7.74%) |
Mar 16, 2020 | 115.41 | 121.68 | 111.13 | 111.82 | 7,933,562 | -12.12(-9.78%) |
Mar 13, 2020 | 115.33 | 124.18 | 110.36 | 123.95 | 7,570,008 | +12.94(+11.66%) |
Mar 12, 2020 | 110.67 | 113.03 | 107.76 | 111.00 | 10,863,569 | -7.46(-6.30%) |
Mar 11, 2020 | 113.28 | 119.50 | 111.62 | 118.46 | 40,117,924 | +2.20(+1.90%) |
Mar 10, 2020 | 107.53 | 117.35 | 106.71 | 116.26 | 11,488,784 | +11.92(+11.42%) |
Mar 09, 2020 | 104.19 | 107.19 | 102.90 | 104.34 | 3,132,206 | -6.55(-5.90%) |
Mar 06, 2020 | 109.14 | 111.66 | 107.28 | 110.89 | 4,188,727 | -1.41(-1.26%) |
Mar 05, 2020 | 114.68 | 116.13 | 110.72 | 112.30 | 2,785,547 | -4.42(-3.79%) |
Mar 04, 2020 | 113.87 | 116.76 | 112.89 | 116.72 | 3,412,028 | +4.66(+4.16%) |
Mar 03, 2020 | 113.04 | 115.20 | 109.95 | 112.06 | 4,792,818 | -0.78(-0.69%) |
Mar 02, 2020 | 104.54 | 113.08 | 104.29 | 112.83 | 7,299,244 | +8.98(+8.64%) |
Feb 28, 2020 | 104.74 | 104.74 | 99.79 | 103.86 | 5,835,190 | -2.66(-2.50%) |
Feb 27, 2020 | 111.74 | 111.86 | 106.34 | 106.52 | 3,290,090 | -6.22(-5.51%) |
Feb 26, 2020 | 115.44 | 115.83 | 112.69 | 112.74 | 3,082,485 | -2.73(-2.37%) |
Feb 25, 2020 | 117.93 | 118.62 | 114.94 | 115.47 | 5,813,713 | -1.50(-1.28%) |
Feb 24, 2020 | 118.45 | 118.66 | 116.45 | 116.97 | 3,832,568 | -2.47(-2.07%) |
Feb 21, 2020 | 118.06 | 119.73 | 117.62 | 119.44 | 3,870,351 | +1.58(+1.34%) |
Feb 20, 2020 | 115.33 | 117.91 | 114.90 | 117.86 | 4,556,103 | +3.36(+2.94%) |
Feb 19, 2020 | 115.04 | 115.64 | 114.18 | 114.50 | 2,602,654 | -0.68(-0.59%) |
Feb 18, 2020 | 113.74 | 115.20 | 113.42 | 115.18 | 3,663,494 | +1.47(+1.29%) |
Feb 14, 2020 | 108.88 | 113.99 | 108.26 | 113.71 | 4,378,156 | +4.30(+3.93%) |
Feb 13, 2020 | 109.38 | 110.42 | 109.32 | 109.41 | 1,862,074 | -0.45(-0.41%) |
Feb 12, 2020 | 108.40 | 110.59 | 108.34 | 109.86 | 2,115,977 | +1.32(+1.22%) |
Feb 11, 2020 | 109.33 | 110.37 | 108.36 | 108.54 | 2,162,499 | -0.48(-0.44%) |
Feb 10, 2020 | 107.04 | 109.05 | 106.44 | 109.02 | 2,144,336 | +2.42(+2.27%) |
Feb 07, 2020 | 107.39 | 107.47 | 106.23 | 106.60 | 1,067,188 | -0.64(-0.60%) |
Feb 06, 2020 | 107.18 | 107.52 | 106.59 | 107.24 | 1,304,268 | +0.14(+0.13%) |
Feb 05, 2020 | 108.19 | 108.22 | 106.76 | 107.10 | 2,021,871 | -0.98(-0.90%) |
Feb 04, 2020 | 106.91 | 108.50 | 106.64 | 108.08 | 1,413,759 | +1.60(+1.50%) |
Feb 03, 2020 | 106.68 | 107.66 | 106.12 | 106.48 | 1,614,373 | +0.13(+0.12%) |
Jan 31, 2020 | 108.61 | 109.07 | 105.84 | 106.35 | 2,223,888 | -2.38(-2.19%) |
Jan 30, 2020 | 110.00 | 110.94 | 108.53 | 108.73 | 1,844,188 | -1.63(-1.48%) |
Jan 29, 2020 | 112.60 | 112.79 | 110.25 | 110.36 | 2,192,592 | -1.89(-1.69%) |
Jan 28, 2020 | 111.66 | 112.68 | 111.66 | 112.26 | 1,940,677 | +0.69(+0.62%) |
Jan 27, 2020 | 110.27 | 111.95 | 110.27 | 111.56 | 1,765,884 | +0.66(+0.59%) |
Jan 24, 2020 | 110.20 | 111.69 | 109.79 | 110.91 | 2,216,139 | +0.99(+0.91%) |
Jan 23, 2020 | 109.06 | 110.27 | 109.00 | 109.91 | 1,455,853 | +0.72(+0.66%) |
Jan 22, 2020 | 109.04 | 109.96 | 108.79 | 109.19 | 1,905,815 | +0.48(+0.44%) |
Jan 21, 2020 | 107.59 | 108.79 | 107.05 | 108.72 | 1,487,702 | +1.11(+1.04%) |
Jan 17, 2020 | 107.07 | 107.89 | 106.49 | 107.60 | 1,566,898 | +0.67(+0.62%) |
Jan 16, 2020 | 106.23 | 107.21 | 105.58 | 106.94 | 2,581,353 | +2.32(+2.22%) |
Jan 15, 2020 | 104.59 | 105.42 | 104.30 | 104.62 | 1,669,554 | +0.21(+0.20%) |
Jan 14, 2020 | 105.47 | 106.10 | 103.75 | 104.41 | 2,785,036 | -1.06(-1.00%) |
Jan 13, 2020 | 104.29 | 105.67 | 103.56 | 105.47 | 2,396,267 | +1.38(+1.33%) |
Jan 10, 2020 | 102.95 | 104.34 | 102.42 | 104.08 | 2,369,256 | +1.43(+1.39%) |
Jan 09, 2020 | 102.29 | 103.48 | 102.09 | 102.66 | 1,133,340 | +0.01(+0.01%) |
Jan 08, 2020 | 101.90 | 102.86 | 101.38 | 102.65 | 2,953,449 | +0.88(+0.87%) |
Jan 07, 2020 | 102.36 | 102.49 | 100.96 | 101.77 | 1,163,812 | -1.01(-0.98%) |
Jan 06, 2020 | 103.31 | 103.46 | 102.08 | 102.78 | 1,331,143 | -0.93(-0.90%) |
Jan 03, 2020 | 101.37 | 103.92 | 101.24 | 103.71 | 1,005,317 | +1.68(+1.64%) |
Jan 02, 2020 | 103.77 | 104.08 | 101.57 | 102.03 | 1,239,629 | -1.50(-1.45%) |
Dec 31, 2019 | 102.39 | 103.57 | 102.08 | 103.54 | 1,306,230 | +1.24(+1.21%) |
Dec 30, 2019 | 101.97 | 102.34 | 101.29 | 102.30 | 803,005 | +0.11(+0.11%) |
Dec 27, 2019 | 102.47 | 102.73 | 101.44 | 102.19 | 670,982 | +0.06(+0.06%) |
Dec 26, 2019 | 101.14 | 102.13 | 101.14 | 102.13 | 861,686 | +1.19(+1.17%) |
Dec 24, 2019 | 101.14 | 101.57 | 100.53 | 100.94 | 562,852 | +0.10(+0.10%) |
Dec 23, 2019 | 102.28 | 102.70 | 100.59 | 100.84 | 1,271,497 | -1.21(-1.19%) |
Dec 20, 2019 | 104.33 | 104.56 | 101.63 | 102.05 | 3,157,735 | -0.85(-0.82%) |
Dec 19, 2019 | 100.39 | 102.98 | 100.08 | 102.90 | 2,325,838 | +2.23(+2.22%) |
Dec 18, 2019 | 98.41 | 100.86 | 98.38 | 100.67 | 1,913,922 | +2.26(+2.29%) |
Dec 17, 2019 | 100.04 | 100.35 | 98.21 | 98.41 | 1,503,976 | -1.45(-1.45%) |
Dec 16, 2019 | 98.58 | 100.18 | 97.93 | 99.86 | 1,835,416 | +1.54(+1.57%) |
Dec 13, 2019 | 98.97 | 99.60 | 97.12 | 98.33 | 3,292,580 | -0.83(-0.84%) |
Dec 12, 2019 | 100.49 | 101.17 | 99.05 | 99.16 | 2,376,371 | -1.10(-1.10%) |
Dec 11, 2019 | 101.04 | 101.14 | 99.05 | 100.25 | 2,044,500 | -0.49(-0.48%) |
Dec 10, 2019 | 101.73 | 101.88 | 100.63 | 100.74 | 1,840,492 | -0.97(-0.95%) |
Dec 09, 2019 | 101.41 | 102.18 | 101.14 | 101.71 | 1,434,040 | +0.30(+0.30%) |
Dec 06, 2019 | 101.22 | 102.28 | 101.03 | 101.41 | 1,647,209 | +0.73(+0.72%) |
Dec 05, 2019 | 102.12 | 102.47 | 100.00 | 100.68 | 2,489,037 | -1.35(-1.33%) |
Dec 04, 2019 | 100.75 | 102.28 | 100.71 | 102.04 | 1,318,608 | +0.86(+0.85%) |
Dec 03, 2019 | 102.22 | 102.57 | 100.84 | 101.18 | 1,893,591 | -0.99(-0.97%) |