Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 113.20 | 115.53 | 113.04 | 114.87 | 614,679 | +1.67(+1.48%) |
Nov 27, 2020 | 112.75 | 114.36 | 112.04 | 113.20 | 159,400 | +1.61(+1.44%) |
Nov 25, 2020 | 109.54 | 112.39 | 108.98 | 111.59 | 308,200 | +1.64(+1.49%) |
Nov 24, 2020 | 111.99 | 112.40 | 109.43 | 109.95 | 292,655 | -1.43(-1.28%) |
Nov 23, 2020 | 109.52 | 111.45 | 108.53 | 111.38 | 438,410 | +1.89(+1.73%) |
Nov 20, 2020 | 107.82 | 110.18 | 107.00 | 109.49 | 306,300 | +1.18(+1.09%) |
Nov 19, 2020 | 106.98 | 108.70 | 105.29 | 108.31 | 239,113 | +1.89(+1.78%) |
Nov 18, 2020 | 105.01 | 107.44 | 104.73 | 106.42 | 374,648 | +0.80(+0.76%) |
Nov 17, 2020 | 106.09 | 106.25 | 104.26 | 105.62 | 367,238 | -0.70(-0.66%) |
Nov 16, 2020 | 105.70 | 107.00 | 103.43 | 106.32 | 458,161 | +0.36(+0.34%) |
Nov 13, 2020 | 104.14 | 107.61 | 103.75 | 105.96 | 328,800 | +2.25(+2.17%) |
Nov 12, 2020 | 102.83 | 104.80 | 102.15 | 103.71 | 372,246 | -0.04(-0.04%) |
Nov 11, 2020 | 96.26 | 104.33 | 96.26 | 103.75 | 750,766 | +8.10(+8.47%) |
Nov 10, 2020 | 99.50 | 105.00 | 95.12 | 95.65 | 1,664,498 | -9.89(-9.37%) |
Nov 09, 2020 | 108.28 | 109.61 | 104.47 | 105.54 | 620,774 | -2.09(-1.94%) |
Nov 06, 2020 | 108.82 | 109.78 | 106.20 | 107.63 | 279,400 | -0.86(-0.79%) |
Nov 05, 2020 | 108.71 | 110.00 | 106.65 | 108.49 | 388,060 | +1.62(+1.52%) |
Nov 04, 2020 | 102.71 | 107.89 | 102.71 | 106.87 | 626,829 | +5.25(+5.17%) |
Nov 03, 2020 | 100.47 | 102.40 | 99.98 | 101.62 | 253,301 | +1.91(+1.92%) |
Nov 02, 2020 | 100.00 | 101.76 | 98.50 | 99.71 | 243,151 | +0.56(+0.56%) |
Oct 30, 2020 | 100.34 | 102.51 | 98.24 | 99.15 | 330,900 | -3.42(-3.33%) |
Oct 29, 2020 | 103.83 | 103.83 | 101.86 | 102.57 | 170,406 | -0.26(-0.25%) |
Oct 28, 2020 | 102.42 | 103.99 | 99.83 | 102.83 | 370,380 | -2.06(-1.96%) |
Oct 27, 2020 | 106.30 | 107.79 | 104.82 | 104.89 | 180,830 | -1.51(-1.42%) |
Oct 26, 2020 | 107.74 | 108.36 | 104.00 | 106.40 | 320,889 | -2.04(-1.88%) |
Oct 23, 2020 | 109.67 | 109.96 | 107.34 | 108.44 | 190,700 | -1.23(-1.12%) |
Oct 22, 2020 | 110.00 | 111.48 | 108.01 | 109.67 | 189,992 | +0.21(+0.19%) |
Oct 21, 2020 | 111.33 | 112.55 | 109.03 | 109.46 | 229,015 | -1.87(-1.68%) |
Oct 20, 2020 | 112.88 | 113.35 | 111.29 | 111.33 | 224,096 | -0.71(-0.63%) |
Oct 19, 2020 | 113.29 | 115.19 | 111.77 | 112.04 | 253,237 | -0.97(-0.86%) |
Oct 16, 2020 | 111.78 | 113.28 | 110.92 | 113.01 | 346,800 | +1.47(+1.32%) |
Oct 15, 2020 | 111.38 | 111.86 | 109.80 | 111.54 | 347,310 | -0.99(-0.88%) |
Oct 14, 2020 | 113.11 | 113.81 | 111.56 | 112.53 | 260,691 | -0.60(-0.53%) |
Oct 13, 2020 | 115.80 | 115.80 | 113.06 | 113.13 | 375,633 | -2.11(-1.83%) |
Oct 12, 2020 | 114.79 | 116.43 | 114.20 | 115.24 | 298,570 | +1.24(+1.09%) |
Oct 09, 2020 | 112.99 | 114.67 | 112.60 | 114.00 | 215,200 | +1.35(+1.20%) |
Oct 08, 2020 | 113.50 | 114.37 | 111.51 | 112.65 | 273,554 | +0.10(+0.09%) |
Oct 07, 2020 | 111.04 | 112.74 | 110.78 | 112.55 | 253,856 | +1.85(+1.67%) |
Oct 06, 2020 | 109.63 | 113.46 | 108.99 | 110.70 | 411,042 | +1.57(+1.44%) |
Oct 05, 2020 | 107.84 | 109.50 | 107.46 | 109.13 | 459,761 | +1.74(+1.62%) |
Oct 02, 2020 | 105.91 | 109.14 | 105.22 | 107.39 | 435,800 | -0.68(-0.63%) |
Oct 01, 2020 | 104.78 | 108.57 | 104.37 | 108.07 | 572,381 | +4.65(+4.50%) |
Sep 30, 2020 | 101.72 | 103.86 | 101.54 | 103.42 | 475,450 | +1.28(+1.25%) |
Sep 29, 2020 | 100.00 | 102.38 | 98.23 | 102.14 | 418,326 | +1.79(+1.78%) |
Sep 28, 2020 | 100.14 | 102.17 | 98.89 | 100.35 | 355,916 | +0.96(+0.97%) |
Sep 25, 2020 | 98.15 | 99.67 | 97.18 | 99.39 | 228,700 | +1.26(+1.28%) |
Sep 24, 2020 | 98.81 | 98.99 | 96.38 | 98.13 | 282,411 | -1.12(-1.13%) |
Sep 23, 2020 | 100.84 | 102.14 | 99.01 | 99.25 | 272,827 | -1.89(-1.87%) |
Sep 22, 2020 | 100.62 | 101.40 | 98.33 | 101.14 | 428,370 | +1.71(+1.72%) |
Sep 21, 2020 | 96.39 | 99.51 | 95.66 | 99.43 | 227,813 | +1.73(+1.77%) |
Sep 18, 2020 | 98.06 | 99.09 | 96.95 | 97.70 | 731,600 | +0.02(+0.02%) |
Sep 17, 2020 | 99.15 | 99.17 | 96.69 | 97.68 | 626,015 | -3.49(-3.45%) |
Sep 16, 2020 | 103.49 | 104.35 | 100.70 | 101.17 | 347,150 | -2.12(-2.05%) |
Sep 15, 2020 | 101.51 | 105.87 | 101.41 | 103.29 | 852,706 | +5.27(+5.38%) |
Sep 14, 2020 | 98.72 | 99.45 | 96.81 | 98.02 | 331,777 | +0.07(+0.07%) |
Sep 11, 2020 | 99.05 | 100.17 | 96.08 | 97.95 | 493,400 | -0.34(-0.35%) |
Sep 10, 2020 | 99.84 | 101.16 | 97.46 | 98.29 | 619,475 | -1.17(-1.18%) |
Sep 09, 2020 | 102.18 | 102.18 | 99.31 | 99.46 | 407,804 | -1.10(-1.09%) |
Sep 08, 2020 | 99.92 | 102.35 | 99.01 | 100.56 | 488,035 | -1.42(-1.39%) |
Sep 04, 2020 | 105.89 | 106.61 | 97.17 | 101.98 | 836,600 | -4.67(-4.38%) |
Sep 03, 2020 | 110.50 | 110.97 | 105.78 | 106.65 | 576,900 | -5.91(-5.25%) |
Sep 02, 2020 | 114.21 | 114.41 | 111.75 | 112.56 | 353,675 | -0.60(-0.53%) |
Sep 01, 2020 | 110.78 | 113.26 | 110.56 | 113.16 | 405,995 | +2.66(+2.41%) |
Aug 31, 2020 | 112.01 | 112.49 | 110.41 | 110.50 | 347,158 | -1.51(-1.35%) |
Aug 28, 2020 | 112.02 | 112.76 | 111.24 | 112.01 | 269,300 | +0.37(+0.33%) |
Aug 27, 2020 | 113.95 | 113.95 | 111.20 | 111.64 | 393,502 | -1.39(-1.23%) |
Aug 26, 2020 | 109.95 | 114.32 | 109.95 | 113.03 | 451,787 | +4.11(+3.77%) |
Aug 25, 2020 | 107.00 | 109.63 | 106.92 | 108.92 | 213,418 | +1.54(+1.43%) |
Aug 24, 2020 | 108.06 | 108.21 | 105.78 | 107.38 | 303,850 | +0.11(+0.10%) |
Aug 21, 2020 | 109.08 | 109.09 | 105.45 | 107.27 | 346,700 | -2.17(-1.98%) |
Aug 20, 2020 | 107.64 | 109.78 | 107.18 | 109.44 | 256,767 | +1.58(+1.46%) |
Aug 19, 2020 | 108.84 | 110.09 | 107.60 | 107.86 | 325,099 | -0.71(-0.65%) |
Aug 18, 2020 | 106.27 | 109.07 | 106.21 | 108.57 | 395,684 | +2.38(+2.24%) |
Aug 17, 2020 | 109.00 | 109.39 | 105.63 | 106.19 | 350,578 | -2.75(-2.52%) |
Aug 14, 2020 | 110.67 | 110.82 | 108.32 | 108.94 | 280,700 | -1.84(-1.66%) |
Aug 13, 2020 | 109.20 | 111.74 | 109.20 | 110.78 | 379,633 | +1.78(+1.63%) |
Aug 12, 2020 | 107.86 | 110.00 | 107.86 | 109.00 | 358,973 | +1.83(+1.71%) |
Aug 11, 2020 | 107.26 | 108.44 | 104.76 | 107.17 | 388,839 | -0.21(-0.20%) |
Aug 10, 2020 | 110.84 | 111.22 | 106.10 | 107.38 | 484,548 | -3.21(-2.90%) |
Aug 07, 2020 | 112.59 | 113.71 | 110.00 | 110.59 | 434,500 | -2.90(-2.56%) |
Aug 06, 2020 | 115.27 | 115.42 | 112.71 | 113.49 | 606,961 | -1.57(-1.36%) |
Aug 05, 2020 | 112.39 | 116.54 | 112.27 | 115.06 | 797,971 | +2.91(+2.59%) |
Aug 04, 2020 | 115.68 | 117.70 | 110.56 | 112.15 | 1,317,471 | -7.72(-6.44%) |
Aug 03, 2020 | 118.75 | 120.75 | 118.31 | 119.87 | 712,969 | +2.03(+1.72%) |
Jul 31, 2020 | 118.80 | 118.80 | 115.36 | 117.84 | 413,400 | -0.64(-0.54%) |
Jul 30, 2020 | 113.99 | 119.35 | 112.98 | 118.48 | 387,446 | +2.60(+2.24%) |
Jul 29, 2020 | 112.50 | 116.52 | 112.50 | 115.88 | 373,284 | +3.20(+2.84%) |
Jul 28, 2020 | 113.66 | 114.43 | 112.12 | 112.68 | 425,825 | -1.75(-1.53%) |
Jul 27, 2020 | 114.86 | 114.99 | 113.00 | 114.43 | 391,944 | +0.91(+0.80%) |
Jul 24, 2020 | 114.93 | 116.12 | 112.53 | 113.52 | 336,800 | -3.33(-2.85%) |
Jul 23, 2020 | 117.73 | 120.25 | 115.56 | 116.85 | 368,921 | -0.31(-0.26%) |
Jul 22, 2020 | 117.00 | 120.50 | 115.83 | 117.16 | 514,868 | +0.27(+0.23%) |
Jul 21, 2020 | 117.60 | 118.90 | 115.06 | 116.89 | 837,769 | -0.64(-0.54%) |
Jul 20, 2020 | 110.98 | 118.36 | 110.28 | 117.53 | 687,415 | +8.45(+7.75%) |
Jul 17, 2020 | 108.93 | 110.00 | 107.69 | 109.08 | 419,700 | +0.18(+0.17%) |
Jul 16, 2020 | 107.28 | 109.01 | 105.67 | 108.90 | 610,306 | +0.90(+0.83%) |
Jul 15, 2020 | 107.94 | 109.00 | 106.64 | 108.00 | 576,567 | +0.46(+0.43%) |
Jul 14, 2020 | 104.52 | 107.69 | 102.31 | 107.54 | 306,488 | +3.03(+2.90%) |
Jul 13, 2020 | 109.75 | 111.11 | 104.38 | 104.51 | 456,385 | -4.49(-4.12%) |
Jul 10, 2020 | 109.75 | 110.59 | 107.52 | 109.00 | 401,200 | -0.75(-0.68%) |
Jul 09, 2020 | 107.66 | 110.00 | 105.58 | 109.75 | 488,749 | +2.49(+2.32%) |
Jul 08, 2020 | 107.42 | 108.84 | 105.33 | 107.26 | 429,694 | -0.08(-0.07%) |
Jul 07, 2020 | 106.92 | 109.36 | 106.12 | 107.34 | 694,259 | +0.42(+0.39%) |
Jul 06, 2020 | 105.06 | 107.67 | 104.88 | 106.92 | 581,718 | +3.95(+3.84%) |
Jul 02, 2020 | 103.00 | 104.00 | 101.67 | 102.97 | 592,200 | +0.08(+0.08%) |
Jul 01, 2020 | 99.26 | 103.09 | 98.57 | 102.89 | 458,609 | +3.62(+3.65%) |
Jun 30, 2020 | 94.21 | 99.40 | 94.01 | 99.27 | 525,557 | +4.61(+4.87%) |
Jun 29, 2020 | 95.14 | 96.10 | 92.61 | 94.66 | 627,526 | -0.49(-0.51%) |
Jun 26, 2020 | 96.97 | 97.47 | 94.51 | 95.15 | 354,400 | -2.12(-2.18%) |
Jun 25, 2020 | 96.75 | 97.73 | 95.55 | 97.27 | 323,222 | +0.52(+0.54%) |
Jun 24, 2020 | 100.73 | 100.79 | 96.19 | 96.75 | 387,249 | -4.22(-4.18%) |
Jun 23, 2020 | 101.71 | 103.18 | 100.12 | 100.97 | 476,089 | -0.30(-0.30%) |
Jun 22, 2020 | 100.65 | 101.61 | 98.88 | 101.27 | 488,777 | -0.03(-0.03%) |
Jun 19, 2020 | 102.36 | 102.85 | 99.12 | 101.30 | 779,400 | -0.45(-0.44%) |
Jun 18, 2020 | 101.67 | 102.75 | 100.77 | 101.75 | 249,516 | -0.57(-0.56%) |
Jun 17, 2020 | 102.10 | 103.63 | 101.72 | 102.32 | 336,878 | +1.22(+1.21%) |
Jun 16, 2020 | 101.54 | 102.57 | 99.61 | 101.10 | 356,525 | +1.74(+1.75%) |
Jun 15, 2020 | 96.14 | 99.81 | 95.69 | 99.36 | 551,063 | +1.24(+1.26%) |
Jun 12, 2020 | 98.00 | 99.29 | 95.56 | 98.12 | 387,700 | +2.44(+2.55%) |
Jun 11, 2020 | 100.22 | 100.91 | 95.44 | 95.68 | 524,423 | -7.93(-7.65%) |
Jun 10, 2020 | 104.80 | 104.83 | 102.62 | 103.61 | 410,516 | -0.22(-0.21%) |
Jun 09, 2020 | 105.01 | 105.40 | 102.57 | 103.83 | 318,649 | -2.52(-2.37%) |
Jun 08, 2020 | 105.72 | 106.89 | 104.35 | 106.35 | 496,588 | +0.95(+0.90%) |
Jun 05, 2020 | 105.82 | 108.43 | 104.38 | 105.40 | 440,300 | +0.32(+0.30%) |
Jun 04, 2020 | 106.68 | 106.73 | 104.31 | 105.08 | 527,730 | -1.12(-1.05%) |
Jun 03, 2020 | 105.09 | 106.69 | 104.70 | 106.20 | 380,660 | +1.34(+1.28%) |
Jun 02, 2020 | 106.87 | 106.87 | 104.18 | 104.86 | 476,311 | -0.81(-0.77%) |
Jun 01, 2020 | 104.00 | 106.72 | 103.27 | 105.67 | 505,765 | +1.89(+1.82%) |
May 29, 2020 | 102.24 | 104.00 | 100.89 | 103.78 | 543,800 | +1.60(+1.57%) |
May 28, 2020 | 102.21 | 103.96 | 101.50 | 102.18 | 386,180 | +0.39(+0.38%) |
May 27, 2020 | 104.68 | 104.92 | 99.30 | 101.79 | 613,213 | -1.55(-1.50%) |
May 26, 2020 | 102.68 | 105.25 | 102.23 | 103.34 | 676,605 | +3.02(+3.01%) |
May 22, 2020 | 98.69 | 100.95 | 97.42 | 100.32 | 371,200 | +3.08(+3.17%) |
May 21, 2020 | 98.24 | 98.98 | 96.76 | 97.24 | 492,200 | -0.26(-0.27%) |
May 20, 2020 | 97.72 | 98.64 | 96.31 | 97.50 | 544,468 | +1.43(+1.49%) |
May 19, 2020 | 98.54 | 99.89 | 96.07 | 96.07 | 691,758 | -1.84(-1.88%) |
May 18, 2020 | 97.30 | 98.97 | 96.50 | 97.91 | 839,333 | +2.37(+2.48%) |
May 15, 2020 | 93.57 | 97.24 | 93.50 | 95.54 | 900,400 | -2.22(-2.27%) |
May 14, 2020 | 96.00 | 97.93 | 93.04 | 97.76 | 1,193,868 | +1.40(+1.45%) |
May 13, 2020 | 104.61 | 105.79 | 94.14 | 96.36 | 3,296,523 | -13.38(-12.19%) |
May 12, 2020 | 117.01 | 117.41 | 109.17 | 109.74 | 1,540,356 | -5.03(-4.38%) |
May 11, 2020 | 109.25 | 115.81 | 108.91 | 114.77 | 1,182,383 | +5.71(+5.24%) |
May 08, 2020 | 110.00 | 110.17 | 107.14 | 109.06 | 713,300 | +3.13(+2.95%) |
May 07, 2020 | 103.49 | 106.57 | 103.46 | 105.93 | 482,769 | +5.13(+5.09%) |
May 06, 2020 | 99.20 | 102.29 | 98.00 | 100.80 | 436,346 | +2.81(+2.87%) |
May 05, 2020 | 99.31 | 100.33 | 97.17 | 97.99 | 443,649 | +0.27(+0.28%) |
May 04, 2020 | 95.60 | 97.73 | 94.29 | 97.72 | 555,714 | +1.36(+1.41%) |
May 01, 2020 | 97.08 | 97.88 | 94.53 | 96.36 | 353,700 | -2.40(-2.43%) |
Apr 30, 2020 | 99.15 | 100.48 | 98.07 | 98.76 | 422,914 | -0.20(-0.20%) |
Apr 29, 2020 | 97.73 | 100.54 | 94.59 | 98.96 | 626,973 | +3.48(+3.64%) |
Apr 28, 2020 | 97.31 | 98.21 | 94.93 | 95.48 | 382,027 | -0.80(-0.83%) |
Apr 27, 2020 | 96.17 | 97.48 | 95.51 | 96.28 | 309,332 | +1.58(+1.67%) |
Apr 24, 2020 | 95.37 | 95.90 | 93.84 | 94.70 | 302,000 | +0.14(+0.15%) |
Apr 23, 2020 | 95.06 | 96.34 | 92.81 | 94.56 | 411,282 | -0.29(-0.31%) |
Apr 22, 2020 | 93.10 | 95.61 | 93.02 | 94.85 | 427,827 | +3.56(+3.90%) |
Apr 21, 2020 | 94.32 | 94.83 | 90.43 | 91.29 | 841,104 | -3.71(-3.91%) |
Apr 20, 2020 | 91.50 | 96.41 | 91.42 | 95.00 | 799,965 | +3.00(+3.26%) |
Apr 17, 2020 | 91.00 | 92.97 | 88.69 | 92.00 | 782,900 | +3.33(+3.76%) |
Apr 16, 2020 | 87.72 | 90.00 | 85.51 | 88.67 | 594,242 | +2.67(+3.10%) |
Apr 15, 2020 | 86.61 | 87.00 | 84.11 | 86.00 | 764,446 | -1.97(-2.24%) |
Apr 14, 2020 | 90.00 | 90.95 | 87.49 | 87.97 | 1,330,697 | +0.67(+0.77%) |
Apr 13, 2020 | 90.59 | 90.64 | 86.51 | 87.30 | 477,595 | -1.79(-2.01%) |
Apr 09, 2020 | 88.00 | 92.54 | 87.18 | 89.09 | 508,800 | +2.75(+3.19%) |
Apr 08, 2020 | 84.31 | 86.89 | 84.31 | 86.34 | 670,004 | +3.06(+3.67%) |
Apr 07, 2020 | 87.29 | 87.29 | 82.54 | 83.28 | 623,344 | -0.46(-0.55%) |
Apr 06, 2020 | 80.47 | 84.14 | 79.40 | 83.74 | 700,528 | +6.99(+9.11%) |
Apr 03, 2020 | 81.32 | 81.32 | 75.13 | 76.75 | 542,500 | -4.98(-6.09%) |
Apr 02, 2020 | 79.58 | 85.29 | 79.41 | 81.73 | 674,290 | +1.79(+2.24%) |
Apr 01, 2020 | 82.81 | 83.49 | 78.90 | 79.94 | 419,970 | -5.62(-6.57%) |
Mar 31, 2020 | 86.04 | 91.06 | 84.85 | 85.56 | 589,615 | -1.20(-1.38%) |
Mar 30, 2020 | 90.00 | 90.43 | 85.03 | 86.76 | 638,544 | -2.32(-2.60%) |
Mar 27, 2020 | 91.71 | 91.92 | 87.05 | 89.08 | 340,000 | -4.29(-4.59%) |
Mar 26, 2020 | 90.88 | 94.62 | 89.87 | 93.37 | 647,894 | +3.28(+3.64%) |
Mar 25, 2020 | 86.57 | 93.50 | 85.48 | 90.09 | 639,410 | +3.14(+3.61%) |
Mar 24, 2020 | 81.75 | 87.25 | 79.70 | 86.95 | 807,999 | +10.11(+13.16%) |
Mar 23, 2020 | 76.68 | 77.19 | 73.16 | 76.84 | 1,099,792 | +0.07(+0.09%) |
Mar 20, 2020 | 76.10 | 80.67 | 74.89 | 76.77 | 808,600 | +1.23(+1.63%) |
Mar 19, 2020 | 72.17 | 77.98 | 71.04 | 75.54 | 670,095 | +2.76(+3.79%) |
Mar 18, 2020 | 77.14 | 80.44 | 69.50 | 72.78 | 745,432 | -10.33(-12.43%) |
Mar 17, 2020 | 76.55 | 83.40 | 71.23 | 83.11 | 843,255 | +7.61(+10.08%) |
Mar 16, 2020 | 73.46 | 79.59 | 71.51 | 75.50 | 823,792 | -7.48(-9.01%) |
Mar 13, 2020 | 82.39 | 84.86 | 77.33 | 82.98 | 744,300 | +4.38(+5.57%) |
Mar 12, 2020 | 79.42 | 86.32 | 77.79 | 78.60 | 969,326 | -8.15(-9.39%) |
Mar 11, 2020 | 88.80 | 90.82 | 85.30 | 86.75 | 686,932 | -4.55(-4.98%) |
Mar 10, 2020 | 91.75 | 93.63 | 88.59 | 91.30 | 808,638 | +2.99(+3.39%) |
Mar 09, 2020 | 91.33 | 94.47 | 88.10 | 88.31 | 936,436 | -9.79(-9.98%) |
Mar 06, 2020 | 100.00 | 102.77 | 95.48 | 98.10 | 883,700 | -4.78(-4.65%) |
Mar 05, 2020 | 104.06 | 105.43 | 102.05 | 102.88 | 658,603 | -3.49(-3.28%) |
Mar 04, 2020 | 104.01 | 106.78 | 102.88 | 106.37 | 630,415 | +4.67(+4.59%) |
Mar 03, 2020 | 106.80 | 107.61 | 100.26 | 101.70 | 963,802 | -5.15(-4.82%) |
Mar 02, 2020 | 105.85 | 107.17 | 103.35 | 106.85 | 635,209 | +2.15(+2.05%) |
Feb 28, 2020 | 101.42 | 106.34 | 101.00 | 104.70 | 998,000 | -0.92(-0.87%) |
Feb 27, 2020 | 104.83 | 109.67 | 104.00 | 105.62 | 962,073 | -2.79(-2.57%) |
Feb 26, 2020 | 111.10 | 112.45 | 108.41 | 108.41 | 693,274 | -1.23(-1.12%) |
Feb 25, 2020 | 115.59 | 116.06 | 109.07 | 109.64 | 1,054,913 | -5.24(-4.56%) |
Feb 24, 2020 | 115.08 | 116.85 | 113.14 | 114.88 | 959,498 | -6.01(-4.97%) |
Feb 21, 2020 | 122.46 | 122.46 | 119.51 | 120.89 | 714,600 | -1.76(-1.43%) |
Feb 20, 2020 | 120.72 | 124.42 | 119.68 | 122.65 | 1,161,744 | +2.33(+1.94%) |
Feb 19, 2020 | 120.80 | 121.70 | 118.14 | 120.32 | 1,127,117 | +0.60(+0.50%) |
Feb 18, 2020 | 117.03 | 120.48 | 117.01 | 119.72 | 817,071 | +0.78(+0.66%) |
Feb 14, 2020 | 119.00 | 119.19 | 117.00 | 118.94 | 952,300 | +0.74(+0.63%) |
Feb 13, 2020 | 118.50 | 121.00 | 115.51 | 118.20 | 3,470,237 | -1.18(-0.99%) |
Feb 12, 2020 | 124.00 | 124.00 | 116.58 | 119.38 | 5,598,321 | -19.22(-13.87%) |
Feb 11, 2020 | 140.00 | 140.45 | 137.00 | 138.60 | 862,997 | -0.38(-0.27%) |
Feb 10, 2020 | 138.32 | 139.33 | 136.61 | 138.98 | 502,689 | +0.08(+0.06%) |
Feb 07, 2020 | 139.64 | 140.43 | 138.25 | 138.90 | 384,000 | -0.58(-0.42%) |
Feb 06, 2020 | 139.33 | 140.53 | 137.23 | 139.48 | 299,454 | +0.61(+0.44%) |
Feb 05, 2020 | 144.75 | 144.90 | 136.64 | 138.87 | 681,891 | -4.10(-2.87%) |
Feb 04, 2020 | 140.86 | 143.99 | 139.31 | 142.97 | 547,546 | +4.03(+2.90%) |
Feb 03, 2020 | 138.95 | 140.38 | 138.20 | 138.94 | 297,758 | +0.71(+0.51%) |
Jan 31, 2020 | 140.73 | 141.67 | 135.88 | 138.23 | 589,900 | -2.82(-2.00%) |
Jan 30, 2020 | 139.21 | 141.51 | 137.82 | 141.05 | 384,239 | +1.16(+0.83%) |
Jan 29, 2020 | 141.16 | 141.91 | 138.96 | 139.89 | 425,500 | -0.33(-0.24%) |
Jan 28, 2020 | 138.38 | 140.88 | 138.31 | 140.22 | 457,974 | +2.55(+1.85%) |
Jan 27, 2020 | 134.40 | 138.62 | 130.01 | 137.67 | 542,148 | -2.74(-1.95%) |
Jan 24, 2020 | 141.57 | 142.99 | 139.71 | 140.41 | 582,800 | +0.26(+0.19%) |
Jan 23, 2020 | 139.95 | 142.08 | 139.22 | 140.15 | 503,518 | +0.24(+0.17%) |
Jan 22, 2020 | 140.58 | 142.67 | 139.45 | 139.91 | 516,347 | +0.91(+0.65%) |
Jan 21, 2020 | 139.62 | 140.96 | 138.20 | 139.00 | 569,561 | -1.00(-0.71%) |
Jan 17, 2020 | 140.97 | 141.30 | 138.56 | 140.00 | 652,800 | -0.54(-0.38%) |
Jan 16, 2020 | 138.41 | 140.74 | 136.23 | 140.54 | 637,139 | +3.07(+2.23%) |
Jan 15, 2020 | 136.59 | 139.69 | 136.25 | 137.47 | 669,688 | +0.66(+0.48%) |
Jan 14, 2020 | 140.17 | 140.17 | 134.03 | 136.81 | 994,266 | -4.19(-2.97%) |
Jan 13, 2020 | 137.14 | 141.47 | 136.62 | 141.00 | 794,405 | +4.78(+3.51%) |
Jan 10, 2020 | 135.99 | 137.18 | 135.00 | 136.22 | 689,600 | +1.46(+1.08%) |
Jan 09, 2020 | 133.15 | 137.47 | 133.15 | 134.76 | 1,200,096 | +1.99(+1.50%) |
Jan 08, 2020 | 128.16 | 134.79 | 128.02 | 132.77 | 1,405,582 | +4.69(+3.66%) |
Jan 07, 2020 | 127.71 | 128.72 | 125.78 | 128.08 | 888,234 | +1.30(+1.03%) |
Jan 06, 2020 | 120.37 | 127.98 | 119.66 | 126.78 | 1,116,364 | +5.93(+4.91%) |
Jan 03, 2020 | 117.31 | 121.02 | 117.12 | 120.85 | 437,700 | +2.09(+1.76%) |
Jan 02, 2020 | 118.19 | 119.80 | 117.44 | 118.76 | 397,988 | +2.18(+1.87%) |
Dec 31, 2019 | 115.43 | 117.17 | 115.19 | 116.58 | 192,800 | +0.23(+0.20%) |
Dec 30, 2019 | 118.28 | 118.41 | 115.14 | 116.35 | 338,469 | -1.94(-1.64%) |
Dec 27, 2019 | 119.86 | 119.86 | 117.79 | 118.29 | 344,300 | -0.60(-0.50%) |
Dec 26, 2019 | 117.70 | 119.71 | 117.57 | 118.89 | 205,333 | +1.51(+1.29%) |
Dec 24, 2019 | 117.58 | 118.00 | 116.31 | 117.38 | 430,400 | -0.70(-0.59%) |
Dec 23, 2019 | 116.87 | 118.39 | 115.36 | 118.08 | 685,627 | +1.64(+1.41%) |
Dec 20, 2019 | 122.02 | 122.02 | 116.43 | 116.44 | 1,205,300 | -4.85(-4.00%) |
Dec 19, 2019 | 123.18 | 123.18 | 118.47 | 121.29 | 899,182 | -1.86(-1.51%) |
Dec 18, 2019 | 123.24 | 124.43 | 122.02 | 123.15 | 674,303 | -0.23(-0.19%) |
Dec 17, 2019 | 123.88 | 123.94 | 120.77 | 123.38 | 476,310 | -0.05(-0.04%) |
Dec 16, 2019 | 127.05 | 127.50 | 123.34 | 123.43 | 681,816 | -2.92(-2.31%) |
Dec 13, 2019 | 123.53 | 126.79 | 122.85 | 126.35 | 670,700 | +3.70(+3.02%) |
Dec 12, 2019 | 121.82 | 123.60 | 120.02 | 122.65 | 480,112 | +0.70(+0.57%) |
Dec 11, 2019 | 120.17 | 121.99 | 119.13 | 121.95 | 424,570 | +1.81(+1.51%) |
Dec 10, 2019 | 118.96 | 120.97 | 118.68 | 120.14 | 355,191 | +0.63(+0.53%) |
Dec 09, 2019 | 117.71 | 119.67 | 117.25 | 119.51 | 359,489 | +1.22(+1.03%) |
Dec 06, 2019 | 120.30 | 121.00 | 118.23 | 118.29 | 283,600 | -1.63(-1.36%) |
Dec 05, 2019 | 119.40 | 121.00 | 119.10 | 119.92 | 238,195 | +0.54(+0.45%) |
Dec 04, 2019 | 119.69 | 120.97 | 118.94 | 119.38 | 324,571 | +0.44(+0.37%) |
Dec 03, 2019 | 117.11 | 118.94 | 115.76 | 118.94 | 824,581 | -1.16(-0.97%) |