Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 131.32 | 131.90 | 128.93 | 130.10 | 1,868,541 | -0.67(-0.52%) |
Sep 29, 2020 | 129.43 | 131.35 | 129.20 | 130.78 | 1,147,820 | +1.40(+1.08%) |
Sep 28, 2020 | 127.81 | 129.55 | 127.51 | 129.37 | 1,596,008 | +3.47(+2.76%) |
Sep 25, 2020 | 125.22 | 125.95 | 123.89 | 125.90 | 1,382,420 | +0.68(+0.54%) |
Sep 24, 2020 | 123.69 | 126.86 | 123.65 | 125.22 | 1,315,833 | +1.83(+1.48%) |
Sep 23, 2020 | 126.28 | 126.99 | 122.97 | 123.39 | 2,332,041 | -3.74(-2.94%) |
Sep 22, 2020 | 125.53 | 128.51 | 125.08 | 127.13 | 1,997,411 | +1.37(+1.09%) |
Sep 21, 2020 | 127.94 | 128.23 | 125.31 | 125.76 | 2,352,430 | -2.68(-2.08%) |
Sep 18, 2020 | 129.15 | 130.39 | 127.68 | 128.43 | 2,942,621 | -1.64(-1.26%) |
Sep 17, 2020 | 131.94 | 132.70 | 129.02 | 130.07 | 2,092,496 | -3.28(-2.46%) |
Sep 16, 2020 | 132.97 | 135.62 | 132.41 | 133.35 | 2,397,553 | +2.79(+2.14%) |
Sep 15, 2020 | 128.42 | 131.61 | 128.40 | 130.56 | 2,122,874 | +2.66(+2.08%) |
Sep 14, 2020 | 128.55 | 129.73 | 126.96 | 127.90 | 1,969,232 | -0.18(-0.14%) |
Sep 11, 2020 | 128.94 | 129.72 | 127.65 | 128.08 | 1,741,677 | -0.03(-0.02%) |
Sep 10, 2020 | 129.41 | 130.67 | 127.95 | 128.11 | 1,055,102 | -1.72(-1.32%) |
Sep 09, 2020 | 128.10 | 131.74 | 127.72 | 129.82 | 2,410,187 | +2.88(+2.27%) |
Sep 08, 2020 | 127.20 | 127.96 | 123.45 | 126.94 | 2,298,391 | -0.77(-0.60%) |
Sep 04, 2020 | 130.37 | 131.06 | 124.94 | 127.71 | 2,628,601 | -2.62(-2.01%) |
Sep 03, 2020 | 136.15 | 136.75 | 129.01 | 130.33 | 1,534,647 | -6.02(-4.41%) |
Sep 02, 2020 | 134.01 | 136.56 | 133.10 | 136.35 | 2,319,948 | +1.27(+0.94%) |
Sep 01, 2020 | 136.45 | 136.56 | 133.80 | 135.08 | 836,116 | -1.84(-1.34%) |
Aug 31, 2020 | 136.27 | 138.11 | 135.88 | 136.92 | 1,509,899 | +1.20(+0.88%) |
Aug 28, 2020 | 135.43 | 135.78 | 133.38 | 135.72 | 1,192,493 | +0.52(+0.38%) |
Aug 27, 2020 | 136.06 | 136.86 | 134.99 | 135.21 | 988,985 | -0.23(-0.17%) |
Aug 26, 2020 | 135.26 | 135.55 | 134.01 | 135.43 | 927,145 | -0.69(-0.51%) |
Aug 25, 2020 | 135.41 | 137.06 | 134.30 | 136.13 | 1,492,414 | +1.67(+1.24%) |
Aug 24, 2020 | 135.69 | 136.12 | 132.22 | 134.46 | 959,889 | -1.50(-1.11%) |
Aug 21, 2020 | 137.02 | 137.02 | 134.40 | 135.96 | 860,664 | -0.52(-0.38%) |
Aug 20, 2020 | 133.25 | 137.26 | 132.94 | 136.48 | 1,199,641 | +2.79(+2.09%) |
Aug 19, 2020 | 138.28 | 138.40 | 133.19 | 133.69 | 1,347,553 | -3.94(-2.86%) |
Aug 18, 2020 | 137.71 | 138.28 | 136.18 | 137.63 | 866,542 | -0.05(-0.04%) |
Aug 17, 2020 | 134.89 | 138.11 | 134.86 | 137.69 | 1,248,917 | +2.81(+2.09%) |
Aug 14, 2020 | 134.03 | 136.47 | 133.95 | 134.87 | 1,472,030 | +1.04(+0.78%) |
Aug 13, 2020 | 135.55 | 136.43 | 133.75 | 133.83 | 1,101,282 | -2.02(-1.49%) |
Aug 12, 2020 | 133.64 | 136.23 | 133.27 | 135.86 | 1,083,365 | +2.47(+1.85%) |
Aug 11, 2020 | 139.46 | 139.46 | 133.23 | 133.38 | 1,616,474 | -5.82(-4.18%) |
Aug 10, 2020 | 139.51 | 139.96 | 136.85 | 139.20 | 1,728,376 | -0.32(-0.23%) |
Aug 07, 2020 | 137.71 | 139.91 | 137.42 | 139.52 | 1,104,506 | +1.42(+1.03%) |
Aug 06, 2020 | 139.78 | 140.75 | 137.97 | 138.11 | 986,361 | -2.30(-1.64%) |
Aug 05, 2020 | 142.00 | 142.07 | 139.61 | 140.40 | 1,099,085 | -1.31(-0.93%) |
Aug 04, 2020 | 140.33 | 142.06 | 139.88 | 141.72 | 1,903,706 | +0.39(+0.27%) |
Aug 03, 2020 | 140.62 | 142.13 | 140.35 | 141.33 | 1,720,297 | +0.11(+0.08%) |
Jul 31, 2020 | 142.62 | 145.58 | 139.56 | 141.22 | 4,879,106 | +1.59(+1.14%) |
Jul 30, 2020 | 137.60 | 140.24 | 137.33 | 139.63 | 2,224,347 | +1.35(+0.97%) |
Jul 29, 2020 | 135.47 | 138.43 | 135.47 | 138.28 | 1,741,279 | +2.84(+2.10%) |
Jul 28, 2020 | 132.99 | 135.84 | 132.66 | 135.44 | 1,946,065 | +2.60(+1.96%) |
Jul 27, 2020 | 128.81 | 132.94 | 127.94 | 132.84 | 1,793,740 | +3.54(+2.73%) |
Jul 24, 2020 | 128.08 | 129.52 | 127.67 | 129.30 | 1,255,585 | +1.06(+0.82%) |
Jul 23, 2020 | 127.87 | 129.28 | 126.99 | 128.25 | 1,356,085 | +0.81(+0.63%) |
Jul 22, 2020 | 125.63 | 127.68 | 125.43 | 127.44 | 1,224,961 | +1.38(+1.10%) |
Jul 21, 2020 | 128.59 | 128.81 | 125.25 | 126.06 | 1,309,729 | -0.83(-0.65%) |
Jul 20, 2020 | 126.49 | 128.41 | 126.01 | 126.88 | 1,183,832 | +0.43(+0.34%) |
Jul 17, 2020 | 124.12 | 127.51 | 123.10 | 126.45 | 1,264,338 | +2.89(+2.34%) |
Jul 16, 2020 | 127.05 | 127.67 | 123.41 | 123.56 | 1,745,795 | -3.26(-2.57%) |
Jul 15, 2020 | 130.87 | 131.08 | 125.78 | 126.82 | 2,033,509 | -2.30(-1.78%) |
Jul 14, 2020 | 125.78 | 129.56 | 125.78 | 129.12 | 1,204,165 | +3.60(+2.87%) |
Jul 13, 2020 | 130.06 | 130.13 | 124.96 | 125.52 | 1,688,372 | -4.13(-3.19%) |
Jul 10, 2020 | 129.34 | 130.69 | 129.22 | 129.65 | 1,964,033 | +0.32(+0.24%) |
Jul 09, 2020 | 129.20 | 130.18 | 127.47 | 129.34 | 1,075,525 | -0.07(-0.05%) |
Jul 08, 2020 | 130.57 | 131.59 | 128.12 | 129.41 | 1,288,551 | -0.33(-0.26%) |
Jul 07, 2020 | 128.86 | 130.57 | 128.44 | 129.74 | 1,455,566 | -0.28(-0.22%) |
Jul 06, 2020 | 131.95 | 132.38 | 129.50 | 130.02 | 1,477,771 | -0.69(-0.52%) |
Jul 02, 2020 | 131.34 | 131.77 | 129.99 | 130.71 | 1,474,076 | +1.06(+0.81%) |
Jul 01, 2020 | 125.22 | 130.81 | 125.22 | 129.65 | 1,341,912 | +4.64(+3.71%) |
Jun 30, 2020 | 123.17 | 125.36 | 122.41 | 125.01 | 1,900,034 | +1.74(+1.41%) |
Jun 29, 2020 | 125.55 | 125.55 | 122.72 | 123.27 | 1,637,368 | -0.41(-0.33%) |
Jun 26, 2020 | 126.22 | 128.49 | 123.35 | 123.67 | 6,969,892 | -2.18(-1.73%) |
Jun 25, 2020 | 123.22 | 125.94 | 122.79 | 125.85 | 1,649,951 | +2.68(+2.18%) |
Jun 24, 2020 | 123.68 | 124.41 | 120.08 | 123.17 | 1,956,995 | -1.66(-1.33%) |
Jun 23, 2020 | 125.96 | 126.66 | 123.74 | 124.83 | 2,354,814 | -0.18(-0.14%) |
Jun 22, 2020 | 122.92 | 127.70 | 122.42 | 125.01 | 3,426,896 | +1.99(+1.62%) |
Jun 19, 2020 | 127.95 | 127.95 | 122.01 | 123.02 | 6,619,419 | -2.91(-2.31%) |
Jun 18, 2020 | 127.30 | 128.52 | 124.68 | 125.93 | 9,631,152 | -2.06(-1.61%) |
Jun 17, 2020 | 125.85 | 129.19 | 125.84 | 127.99 | 4,085,925 | +2.63(+2.10%) |
Jun 16, 2020 | 125.35 | 126.49 | 122.49 | 125.36 | 2,231,357 | +2.63(+2.14%) |
Jun 15, 2020 | 117.58 | 122.94 | 117.11 | 122.73 | 2,303,880 | +3.10(+2.59%) |
Jun 12, 2020 | 119.31 | 120.33 | 118.01 | 119.64 | 1,936,068 | +2.81(+2.40%) |
Jun 11, 2020 | 120.57 | 120.57 | 115.85 | 116.83 | 4,388,681 | -3.79(-3.15%) |
Jun 10, 2020 | 123.50 | 125.17 | 120.53 | 120.62 | 2,478,079 | -2.79(-2.26%) |
Jun 09, 2020 | 123.06 | 124.58 | 121.96 | 123.42 | 2,269,930 | -0.10(-0.09%) |
Jun 08, 2020 | 123.36 | 123.98 | 121.77 | 123.52 | 2,199,791 | +0.28(+0.23%) |
Jun 05, 2020 | 121.61 | 123.83 | 119.00 | 123.24 | 3,133,966 | +3.77(+3.15%) |
Jun 04, 2020 | 120.91 | 122.60 | 116.91 | 119.47 | 3,214,913 | -2.21(-1.81%) |
Jun 03, 2020 | 122.70 | 123.75 | 121.20 | 121.68 | 1,869,247 | -0.44(-0.36%) |
Jun 02, 2020 | 125.55 | 125.55 | 121.18 | 122.12 | 2,715,890 | -2.13(-1.71%) |
Jun 01, 2020 | 125.57 | 126.43 | 124.19 | 124.25 | 2,320,759 | -0.98(-0.78%) |
May 29, 2020 | 124.85 | 126.19 | 123.12 | 125.23 | 2,684,586 | -2.17(-1.70%) |
May 28, 2020 | 122.61 | 127.54 | 121.59 | 127.40 | 1,894,429 | +5.87(+4.83%) |
May 27, 2020 | 122.12 | 122.12 | 117.58 | 121.53 | 2,474,503 | +0.86(+0.71%) |
May 26, 2020 | 121.62 | 122.01 | 119.05 | 120.68 | 2,257,931 | +2.21(+1.86%) |
May 22, 2020 | 114.13 | 118.51 | 113.87 | 118.47 | 1,740,430 | +4.41(+3.87%) |
May 21, 2020 | 115.01 | 115.15 | 113.24 | 114.06 | 2,162,843 | -1.74(-1.51%) |
May 20, 2020 | 116.03 | 116.34 | 113.23 | 115.80 | 2,269,093 | +1.17(+1.02%) |
May 19, 2020 | 114.57 | 115.67 | 113.62 | 114.63 | 2,339,500 | -0.02(-0.01%) |
May 18, 2020 | 117.23 | 118.62 | 113.50 | 114.65 | 3,662,446 | +0.58(+0.50%) |
May 15, 2020 | 115.50 | 115.73 | 112.70 | 114.07 | 3,562,253 | -1.70(-1.47%) |
May 14, 2020 | 115.14 | 117.27 | 113.49 | 115.77 | 3,008,153 | -0.61(-0.52%) |
May 13, 2020 | 115.76 | 119.35 | 114.49 | 116.38 | 2,837,054 | +0.43(+0.37%) |
May 12, 2020 | 125.46 | 125.79 | 115.62 | 115.96 | 4,425,342 | -9.97(-7.92%) |
May 11, 2020 | 125.29 | 127.55 | 125.04 | 125.93 | 2,393,400 | -0.61(-0.48%) |
May 08, 2020 | 133.46 | 133.62 | 124.74 | 126.54 | 2,381,140 | -3.46(-2.66%) |
May 07, 2020 | 131.10 | 131.72 | 128.40 | 130.00 | 1,898,102 | -0.58(-0.45%) |
May 06, 2020 | 130.14 | 132.35 | 129.10 | 130.59 | 1,269,299 | +1.48(+1.15%) |
May 05, 2020 | 127.10 | 130.07 | 126.05 | 129.10 | 1,144,115 | +1.95(+1.53%) |
May 04, 2020 | 127.74 | 128.34 | 124.91 | 127.16 | 1,593,106 | -0.13(-0.10%) |
May 01, 2020 | 127.77 | 130.16 | 126.92 | 127.29 | 1,509,664 | -3.11(-2.39%) |
Apr 30, 2020 | 127.78 | 131.38 | 127.37 | 130.40 | 3,461,744 | +0.77(+0.59%) |
Apr 29, 2020 | 135.93 | 136.60 | 129.34 | 129.63 | 2,179,682 | -4.83(-3.59%) |
Apr 28, 2020 | 136.44 | 138.14 | 133.94 | 134.47 | 1,899,470 | -0.07(-0.05%) |
Apr 27, 2020 | 132.53 | 135.26 | 130.72 | 134.54 | 2,001,974 | +3.66(+2.80%) |
Apr 24, 2020 | 130.04 | 131.21 | 128.75 | 130.87 | 1,660,183 | +1.31(+1.01%) |
Apr 23, 2020 | 129.95 | 132.29 | 129.31 | 129.56 | 2,209,541 | -0.57(-0.44%) |
Apr 22, 2020 | 128.19 | 131.29 | 127.80 | 130.13 | 2,391,561 | +3.91(+3.10%) |
Apr 21, 2020 | 123.96 | 127.50 | 122.90 | 126.22 | 2,935,488 | +0.86(+0.68%) |
Apr 20, 2020 | 128.65 | 129.10 | 124.91 | 125.37 | 2,382,028 | -4.78(-3.67%) |
Apr 17, 2020 | 126.40 | 130.62 | 124.47 | 130.15 | 2,062,791 | +6.32(+5.11%) |
Apr 16, 2020 | 123.41 | 124.64 | 121.51 | 123.83 | 4,684,487 | +0.92(+0.75%) |
Apr 15, 2020 | 124.44 | 125.69 | 121.12 | 122.91 | 4,941,859 | -3.47(-2.75%) |
Apr 14, 2020 | 125.58 | 128.94 | 125.20 | 126.38 | 4,168,526 | +3.64(+2.96%) |
Apr 13, 2020 | 128.10 | 128.21 | 122.29 | 122.74 | 2,706,868 | -6.61(-5.11%) |
Apr 09, 2020 | 128.20 | 133.11 | 127.90 | 129.35 | 3,476,847 | +2.16(+1.70%) |
Apr 08, 2020 | 122.78 | 128.33 | 121.28 | 127.19 | 2,412,251 | +4.63(+3.78%) |
Apr 07, 2020 | 124.61 | 125.67 | 121.45 | 122.56 | 2,704,912 | +0.87(+0.72%) |
Apr 06, 2020 | 123.13 | 124.22 | 121.22 | 121.69 | 2,780,965 | +2.63(+2.21%) |
Apr 03, 2020 | 116.86 | 120.00 | 115.31 | 119.06 | 3,232,554 | +1.29(+1.10%) |
Apr 02, 2020 | 115.41 | 118.88 | 114.33 | 117.77 | 2,925,008 | +0.46(+0.39%) |
Apr 01, 2020 | 115.89 | 117.90 | 110.89 | 117.31 | 2,914,260 | -3.86(-3.19%) |
Mar 31, 2020 | 121.40 | 121.71 | 113.42 | 121.17 | 4,327,199 | -0.78(-0.64%) |
Mar 30, 2020 | 117.40 | 122.98 | 117.16 | 121.96 | 4,327,110 | +6.07(+5.24%) |
Mar 27, 2020 | 113.69 | 118.58 | 113.09 | 115.89 | 4,245,035 | -1.12(-0.95%) |
Mar 26, 2020 | 106.26 | 117.64 | 105.73 | 117.00 | 4,453,783 | +11.08(+10.46%) |
Mar 25, 2020 | 102.04 | 112.52 | 102.04 | 105.92 | 4,275,788 | +4.11(+4.04%) |
Mar 24, 2020 | 97.31 | 103.12 | 93.89 | 101.82 | 5,349,551 | +7.69(+8.17%) |
Mar 23, 2020 | 105.10 | 105.10 | 91.59 | 94.12 | 4,487,541 | -11.60(-10.97%) |
Mar 20, 2020 | 109.87 | 113.08 | 103.81 | 105.72 | 5,424,543 | -3.55(-3.25%) |
Mar 19, 2020 | 119.68 | 119.81 | 105.89 | 109.28 | 5,077,611 | -10.53(-8.79%) |
Mar 18, 2020 | 114.98 | 121.84 | 111.94 | 119.80 | 9,155,491 | -0.79(-0.65%) |
Mar 17, 2020 | 114.87 | 121.91 | 112.48 | 120.59 | 9,240,896 | +8.66(+7.74%) |
Mar 16, 2020 | 115.51 | 121.79 | 111.23 | 111.93 | 7,926,271 | -12.13(-9.78%) |
Mar 13, 2020 | 115.43 | 124.29 | 110.46 | 124.06 | 7,563,052 | +12.96(+11.66%) |
Mar 12, 2020 | 110.78 | 113.14 | 107.86 | 111.10 | 10,853,586 | -7.47(-6.30%) |
Mar 11, 2020 | 113.38 | 119.61 | 111.73 | 118.57 | 40,081,060 | +2.21(+1.90%) |
Mar 10, 2020 | 107.63 | 117.46 | 106.81 | 116.37 | 11,478,227 | +11.93(+11.42%) |
Mar 09, 2020 | 104.28 | 107.29 | 102.99 | 104.44 | 3,129,328 | -6.55(-5.90%) |
Mar 06, 2020 | 109.24 | 111.76 | 107.37 | 110.99 | 4,184,878 | -1.41(-1.26%) |
Mar 05, 2020 | 114.78 | 116.24 | 110.83 | 112.40 | 2,782,987 | -4.42(-3.79%) |
Mar 04, 2020 | 113.98 | 116.87 | 112.99 | 116.83 | 3,408,892 | +4.67(+4.16%) |
Mar 03, 2020 | 113.15 | 115.30 | 110.06 | 112.16 | 4,788,414 | -0.78(-0.69%) |
Mar 02, 2020 | 104.64 | 113.18 | 104.39 | 112.94 | 7,292,537 | +8.98(+8.64%) |
Feb 28, 2020 | 104.84 | 104.84 | 99.88 | 103.95 | 5,829,828 | -2.67(-2.50%) |
Feb 27, 2020 | 111.84 | 111.96 | 106.44 | 106.62 | 3,287,066 | -6.22(-5.51%) |
Feb 26, 2020 | 115.54 | 115.93 | 112.79 | 112.84 | 3,079,653 | -2.73(-2.37%) |
Feb 25, 2020 | 118.04 | 118.73 | 115.04 | 115.58 | 5,808,371 | -1.50(-1.28%) |
Feb 24, 2020 | 118.56 | 118.77 | 116.56 | 117.08 | 3,829,046 | -2.48(-2.07%) |
Feb 21, 2020 | 118.17 | 119.84 | 117.73 | 119.55 | 3,866,794 | +1.58(+1.34%) |
Feb 20, 2020 | 115.44 | 118.02 | 115.01 | 117.97 | 4,551,916 | +3.37(+2.94%) |
Feb 19, 2020 | 115.15 | 115.74 | 114.29 | 114.60 | 2,600,262 | -0.68(-0.59%) |
Feb 18, 2020 | 113.85 | 115.31 | 113.53 | 115.28 | 3,660,127 | +1.47(+1.29%) |
Feb 14, 2020 | 108.97 | 114.10 | 108.36 | 113.81 | 4,374,133 | +4.30(+3.93%) |
Feb 13, 2020 | 109.48 | 110.52 | 109.42 | 109.51 | 1,860,363 | -0.45(-0.41%) |
Feb 12, 2020 | 108.50 | 110.69 | 108.44 | 109.96 | 2,114,033 | +1.32(+1.22%) |
Feb 11, 2020 | 109.43 | 110.47 | 108.45 | 108.64 | 2,160,512 | -0.48(-0.44%) |
Feb 10, 2020 | 107.14 | 109.15 | 106.54 | 109.12 | 2,142,366 | +2.42(+2.27%) |
Feb 07, 2020 | 107.49 | 107.57 | 106.33 | 106.70 | 1,066,208 | -0.64(-0.60%) |
Feb 06, 2020 | 107.28 | 107.62 | 106.69 | 107.34 | 1,303,069 | +0.14(+0.13%) |
Feb 05, 2020 | 108.29 | 108.32 | 106.85 | 107.20 | 2,020,013 | -0.98(-0.90%) |
Feb 04, 2020 | 107.01 | 108.60 | 106.74 | 108.18 | 1,412,459 | +1.60(+1.50%) |
Feb 03, 2020 | 106.78 | 107.76 | 106.21 | 106.58 | 1,612,890 | +0.13(+0.12%) |
Jan 31, 2020 | 108.72 | 109.17 | 105.94 | 106.45 | 2,221,844 | -2.38(-2.19%) |
Jan 30, 2020 | 110.10 | 111.04 | 108.63 | 108.83 | 1,842,493 | -1.63(-1.48%) |
Jan 29, 2020 | 112.70 | 112.89 | 110.35 | 110.46 | 2,190,578 | -1.90(-1.69%) |
Jan 28, 2020 | 111.76 | 112.78 | 111.76 | 112.36 | 1,938,893 | +0.69(+0.62%) |
Jan 27, 2020 | 110.37 | 112.06 | 110.37 | 111.67 | 1,764,262 | +0.66(+0.59%) |
Jan 24, 2020 | 110.30 | 111.79 | 109.89 | 111.01 | 2,214,103 | +1.00(+0.91%) |
Jan 23, 2020 | 109.16 | 110.37 | 109.10 | 110.01 | 1,454,515 | +0.72(+0.66%) |
Jan 22, 2020 | 109.14 | 110.06 | 108.89 | 109.30 | 1,904,064 | +0.48(+0.44%) |
Jan 21, 2020 | 107.69 | 108.89 | 107.15 | 108.82 | 1,486,335 | +1.12(+1.04%) |
Jan 17, 2020 | 107.17 | 107.99 | 106.59 | 107.70 | 1,565,458 | +0.67(+0.62%) |
Jan 16, 2020 | 106.33 | 107.31 | 105.68 | 107.04 | 2,578,981 | +2.32(+2.22%) |
Jan 15, 2020 | 104.69 | 105.52 | 104.40 | 104.72 | 1,668,020 | +0.21(+0.20%) |
Jan 14, 2020 | 105.56 | 106.20 | 103.84 | 104.51 | 2,782,477 | -1.06(-1.00%) |
Jan 13, 2020 | 104.39 | 105.76 | 103.65 | 105.56 | 2,394,065 | +1.38(+1.33%) |
Jan 10, 2020 | 103.05 | 104.44 | 102.52 | 104.18 | 2,367,078 | +1.43(+1.39%) |
Jan 09, 2020 | 102.39 | 103.57 | 102.19 | 102.75 | 1,132,299 | +0.01(+0.01%) |
Jan 08, 2020 | 101.99 | 102.95 | 101.47 | 102.74 | 2,950,735 | +0.88(+0.87%) |
Jan 07, 2020 | 102.46 | 102.59 | 101.06 | 101.86 | 1,162,743 | -1.01(-0.98%) |
Jan 06, 2020 | 103.40 | 103.56 | 102.17 | 102.87 | 1,329,920 | -0.94(-0.90%) |
Jan 03, 2020 | 101.46 | 104.02 | 101.33 | 103.81 | 1,004,393 | +1.68(+1.64%) |
Jan 02, 2020 | 103.87 | 104.17 | 101.66 | 102.13 | 1,238,490 | -1.51(-1.45%) |
Dec 31, 2019 | 102.48 | 103.67 | 102.17 | 103.64 | 1,305,030 | +1.24(+1.21%) |
Dec 30, 2019 | 102.07 | 102.43 | 101.38 | 102.40 | 802,267 | +0.11(+0.11%) |
Dec 27, 2019 | 102.56 | 102.82 | 101.53 | 102.28 | 670,366 | +0.06(+0.06%) |
Dec 26, 2019 | 101.23 | 102.22 | 101.23 | 102.22 | 860,894 | +1.19(+1.17%) |
Dec 24, 2019 | 101.24 | 101.66 | 100.62 | 101.04 | 562,335 | +0.10(+0.10%) |
Dec 23, 2019 | 102.37 | 102.80 | 100.68 | 100.93 | 1,270,328 | -1.21(-1.19%) |
Dec 20, 2019 | 104.42 | 104.66 | 101.72 | 102.15 | 3,154,834 | -0.85(-0.82%) |
Dec 19, 2019 | 100.48 | 103.07 | 100.17 | 102.99 | 2,323,701 | +2.23(+2.22%) |
Dec 18, 2019 | 98.50 | 100.95 | 98.47 | 100.76 | 1,912,163 | +2.26(+2.29%) |
Dec 17, 2019 | 100.13 | 100.44 | 98.30 | 98.50 | 1,502,594 | -1.45(-1.45%) |
Dec 16, 2019 | 98.67 | 100.28 | 98.02 | 99.96 | 1,833,729 | +1.54(+1.57%) |
Dec 13, 2019 | 99.06 | 99.69 | 97.21 | 98.42 | 3,289,554 | -0.83(-0.84%) |
Dec 12, 2019 | 100.58 | 101.26 | 99.14 | 99.25 | 2,374,188 | -1.10(-1.10%) |
Dec 11, 2019 | 101.14 | 101.23 | 99.15 | 100.35 | 2,042,621 | -0.49(-0.48%) |
Dec 10, 2019 | 101.82 | 101.97 | 100.72 | 100.83 | 1,838,800 | -0.97(-0.95%) |
Dec 09, 2019 | 101.50 | 102.28 | 101.23 | 101.80 | 1,432,722 | +0.30(+0.30%) |
Dec 06, 2019 | 101.31 | 102.37 | 101.12 | 101.50 | 1,645,696 | +0.73(+0.72%) |
Dec 05, 2019 | 102.22 | 102.57 | 100.10 | 100.78 | 2,486,750 | -1.35(-1.33%) |
Dec 04, 2019 | 100.84 | 102.37 | 100.80 | 102.13 | 1,317,396 | +0.86(+0.85%) |
Dec 03, 2019 | 102.32 | 102.66 | 100.94 | 101.27 | 1,891,850 | -0.99(-0.97%) |
Dec 02, 2019 | 103.69 | 103.75 | 101.97 | 102.27 | 2,069,201 | -1.45(-1.40%) |
Nov 29, 2019 | 103.76 | 104.23 | 103.46 | 103.72 | 580,401 | -0.21(-0.21%) |
Nov 27, 2019 | 103.48 | 104.08 | 103.24 | 103.93 | 1,540,157 | +0.49(+0.48%) |
Nov 26, 2019 | 101.28 | 103.60 | 101.08 | 103.44 | 3,113,148 | +1.99(+1.96%) |
Nov 25, 2019 | 103.18 | 103.85 | 101.02 | 101.44 | 2,052,112 | -1.12(-1.09%) |
Nov 22, 2019 | 102.96 | 103.19 | 102.08 | 102.56 | 2,198,576 | -0.21(-0.20%) |
Nov 21, 2019 | 103.59 | 103.80 | 101.93 | 102.76 | 1,762,843 | -1.29(-1.24%) |
Nov 20, 2019 | 104.57 | 104.79 | 103.15 | 104.05 | 2,253,278 | -0.56(-0.53%) |
Nov 19, 2019 | 103.84 | 104.70 | 103.07 | 104.61 | 1,844,973 | +1.30(+1.26%) |
Nov 18, 2019 | 102.03 | 103.48 | 102.03 | 103.30 | 1,890,352 | +1.37(+1.35%) |
Nov 15, 2019 | 100.85 | 101.97 | 100.35 | 101.93 | 1,952,398 | +1.50(+1.49%) |
Nov 14, 2019 | 99.72 | 100.52 | 99.43 | 100.43 | 2,031,116 | +0.85(+0.85%) |
Nov 13, 2019 | 99.92 | 100.17 | 99.26 | 99.58 | 2,300,211 | +0.03(+0.03%) |
Nov 12, 2019 | 100.17 | 101.55 | 99.48 | 99.56 | 3,957,524 | -0.48(-0.48%) |
Nov 11, 2019 | 99.95 | 100.78 | 99.68 | 100.04 | 2,364,477 | +0.08(+0.08%) |
Nov 08, 2019 | 100.37 | 101.56 | 99.63 | 99.96 | 3,027,022 | -1.81(-1.78%) |
Nov 07, 2019 | 104.91 | 105.21 | 101.20 | 101.77 | 3,139,930 | -3.45(-3.28%) |
Nov 06, 2019 | 106.09 | 106.61 | 104.83 | 105.22 | 1,797,266 | -0.54(-0.51%) |
Nov 05, 2019 | 106.09 | 106.33 | 104.79 | 105.76 | 1,894,791 | -0.63(-0.60%) |
Nov 04, 2019 | 108.70 | 108.83 | 106.16 | 106.39 | 1,948,544 | -2.34(-2.15%) |
Nov 01, 2019 | 109.25 | 109.56 | 107.59 | 108.73 | 1,748,668 | -0.21(-0.19%) |
Oct 31, 2019 | 110.79 | 110.97 | 108.42 | 108.94 | 2,780,550 | -2.03(-1.83%) |
Oct 30, 2019 | 110.65 | 111.59 | 105.69 | 110.97 | 9,143,601 | -1.01(-0.90%) |
Oct 29, 2019 | 113.55 | 115.12 | 108.48 | 111.98 | 3,502,179 | -1.45(-1.28%) |
Oct 28, 2019 | 114.00 | 114.00 | 112.96 | 113.43 | 1,134,752 | -0.46(-0.41%) |
Oct 25, 2019 | 115.07 | 115.07 | 113.66 | 113.89 | 1,177,246 | -1.31(-1.14%) |
Oct 24, 2019 | 116.63 | 116.63 | 114.86 | 115.21 | 795,159 | -1.19(-1.02%) |
Oct 23, 2019 | 115.95 | 116.90 | 115.09 | 116.40 | 1,227,360 | +0.80(+0.69%) |
Oct 22, 2019 | 115.37 | 115.86 | 114.80 | 115.60 | 975,291 | +0.41(+0.36%) |
Oct 21, 2019 | 113.95 | 115.26 | 113.53 | 115.19 | 1,013,120 | +1.16(+1.01%) |
Oct 18, 2019 | 112.99 | 114.12 | 112.11 | 114.03 | 948,094 | +1.04(+0.92%) |
Oct 17, 2019 | 111.97 | 113.47 | 111.90 | 112.99 | 1,135,122 | +1.00(+0.90%) |
Oct 16, 2019 | 111.33 | 112.01 | 110.27 | 111.99 | 1,003,390 | +0.69(+0.62%) |
Oct 15, 2019 | 111.47 | 111.65 | 110.51 | 111.30 | 1,805,251 | -0.05(-0.05%) |
Oct 14, 2019 | 111.21 | 112.04 | 110.95 | 111.35 | 915,905 | +0.46(+0.42%) |
Oct 11, 2019 | 112.33 | 112.42 | 110.82 | 110.89 | 1,101,212 | -1.15(-1.03%) |
Oct 10, 2019 | 111.65 | 112.14 | 110.91 | 112.03 | 1,023,133 | -0.01(-0.01%) |
Oct 09, 2019 | 111.13 | 112.46 | 110.93 | 112.04 | 1,639,544 | +1.42(+1.29%) |
Oct 08, 2019 | 110.24 | 111.75 | 109.44 | 110.62 | 1,704,320 | +0.64(+0.58%) |
Oct 07, 2019 | 111.19 | 111.55 | 109.66 | 109.98 | 1,968,934 | -1.72(-1.54%) |
Oct 04, 2019 | 111.38 | 111.79 | 110.83 | 111.71 | 1,500,508 | +0.53(+0.48%) |
Oct 03, 2019 | 109.61 | 112.05 | 109.61 | 111.18 | 2,085,704 | +1.71(+1.56%) |
Oct 02, 2019 | 110.95 | 111.36 | 108.18 | 109.47 | 2,076,524 | -1.20(-1.08%) |