Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 242.08 | 245.76 | 237.23 | 240.95 | 283,405 | -1.72(-0.71%) |
Sep 29, 2020 | 245.00 | 247.60 | 239.99 | 242.67 | 193,131 | -2.56(-1.04%) |
Sep 28, 2020 | 240.93 | 245.80 | 235.84 | 245.23 | 193,270 | +7.20(+3.02%) |
Sep 25, 2020 | 235.72 | 240.25 | 230.00 | 238.03 | 213,700 | +2.03(+0.86%) |
Sep 24, 2020 | 228.53 | 240.42 | 225.88 | 236.00 | 398,950 | +5.77(+2.51%) |
Sep 23, 2020 | 223.23 | 233.92 | 222.34 | 230.23 | 269,036 | +4.87(+2.16%) |
Sep 22, 2020 | 224.44 | 225.84 | 215.24 | 225.36 | 285,874 | +3.86(+1.74%) |
Sep 21, 2020 | 218.00 | 226.65 | 217.34 | 221.50 | 277,668 | -4.38(-1.94%) |
Sep 18, 2020 | 215.90 | 227.81 | 212.62 | 225.88 | 652,200 | +12.92(+6.07%) |
Sep 17, 2020 | 210.42 | 213.62 | 207.04 | 212.96 | 276,038 | -2.04(-0.95%) |
Sep 16, 2020 | 219.58 | 228.77 | 214.38 | 215.00 | 440,479 | +1.60(+0.75%) |
Sep 15, 2020 | 219.04 | 219.67 | 211.38 | 213.40 | 209,714 | -3.61(-1.66%) |
Sep 14, 2020 | 213.93 | 217.77 | 211.33 | 217.01 | 266,868 | +6.18(+2.93%) |
Sep 11, 2020 | 217.78 | 222.33 | 209.36 | 210.83 | 205,900 | -5.28(-2.44%) |
Sep 10, 2020 | 221.61 | 225.51 | 215.76 | 216.11 | 241,555 | -4.07(-1.85%) |
Sep 09, 2020 | 213.83 | 221.42 | 210.71 | 220.18 | 311,829 | +12.62(+6.08%) |
Sep 08, 2020 | 213.69 | 226.41 | 207.41 | 207.56 | 294,071 | -13.37(-6.05%) |
Sep 04, 2020 | 231.29 | 232.09 | 208.20 | 220.93 | 510,100 | -11.93(-5.12%) |
Sep 03, 2020 | 244.13 | 247.00 | 231.42 | 232.86 | 350,613 | -18.07(-7.20%) |
Sep 02, 2020 | 251.06 | 255.40 | 247.59 | 250.93 | 244,824 | +2.33(+0.94%) |
Sep 01, 2020 | 250.12 | 250.12 | 241.06 | 248.60 | 408,060 | -0.74(-0.30%) |
Aug 31, 2020 | 253.46 | 253.91 | 245.62 | 249.34 | 260,740 | -3.38(-1.34%) |
Aug 28, 2020 | 260.94 | 264.72 | 251.65 | 252.72 | 252,500 | -5.79(-2.24%) |
Aug 27, 2020 | 268.90 | 268.90 | 255.94 | 258.51 | 309,501 | -10.85(-4.03%) |
Aug 26, 2020 | 267.11 | 272.45 | 267.11 | 269.36 | 211,010 | +1.60(+0.60%) |
Aug 25, 2020 | 271.06 | 272.73 | 264.23 | 267.76 | 187,819 | -5.32(-1.95%) |
Aug 24, 2020 | 274.11 | 274.31 | 267.53 | 273.08 | 241,893 | +3.33(+1.23%) |
Aug 21, 2020 | 268.81 | 270.05 | 261.50 | 269.75 | 279,600 | +1.27(+0.47%) |
Aug 20, 2020 | 273.90 | 274.76 | 267.70 | 268.48 | 174,027 | -6.10(-2.22%) |
Aug 19, 2020 | 266.64 | 277.60 | 265.50 | 274.58 | 233,730 | +6.89(+2.57%) |
Aug 18, 2020 | 263.00 | 272.94 | 261.00 | 267.69 | 253,382 | +3.44(+1.30%) |
Aug 17, 2020 | 275.22 | 276.50 | 262.00 | 264.25 | 509,666 | -10.39(-3.78%) |
Aug 14, 2020 | 278.69 | 279.96 | 270.71 | 274.64 | 357,000 | -3.08(-1.11%) |
Aug 13, 2020 | 268.82 | 283.71 | 265.07 | 277.72 | 352,359 | +11.20(+4.20%) |
Aug 12, 2020 | 258.00 | 270.00 | 256.00 | 266.52 | 322,374 | +10.01(+3.90%) |
Aug 11, 2020 | 282.85 | 288.00 | 254.43 | 256.51 | 885,879 | -42.63(-14.25%) |
Aug 10, 2020 | 312.97 | 315.75 | 291.33 | 299.14 | 487,009 | -10.22(-3.30%) |
Aug 07, 2020 | 307.00 | 325.13 | 287.03 | 309.36 | 1,675,300 | +47.02(+17.92%) |
Aug 06, 2020 | 282.41 | 283.44 | 259.49 | 262.34 | 583,353 | -21.61(-7.61%) |
Aug 05, 2020 | 272.84 | 284.17 | 272.84 | 283.95 | 297,610 | +7.93(+2.87%) |
Aug 04, 2020 | 267.02 | 276.78 | 261.46 | 276.02 | 273,350 | +7.06(+2.62%) |
Aug 03, 2020 | 266.50 | 276.29 | 263.10 | 268.96 | 396,171 | +8.68(+3.33%) |
Jul 31, 2020 | 261.12 | 261.55 | 250.18 | 260.28 | 281,800 | +2.48(+0.96%) |
Jul 30, 2020 | 253.52 | 259.72 | 245.93 | 257.80 | 370,267 | +4.01(+1.58%) |
Jul 29, 2020 | 224.93 | 256.22 | 224.69 | 253.79 | 666,681 | +33.49(+15.20%) |
Jul 28, 2020 | 229.47 | 230.70 | 219.55 | 220.30 | 165,194 | -10.72(-4.64%) |
Jul 27, 2020 | 218.51 | 232.55 | 218.16 | 231.02 | 296,735 | +15.03(+6.96%) |
Jul 24, 2020 | 217.26 | 224.49 | 213.49 | 215.99 | 194,500 | -5.99(-2.70%) |
Jul 23, 2020 | 227.13 | 230.51 | 219.26 | 221.98 | 204,331 | -4.80(-2.12%) |
Jul 22, 2020 | 230.89 | 232.99 | 223.71 | 226.78 | 243,849 | -4.35(-1.88%) |
Jul 21, 2020 | 233.19 | 235.52 | 221.58 | 231.13 | 297,778 | +0.82(+0.36%) |
Jul 20, 2020 | 219.01 | 240.00 | 218.21 | 230.31 | 596,555 | +11.72(+5.36%) |
Jul 17, 2020 | 218.73 | 221.48 | 215.17 | 218.59 | 234,200 | +0.99(+0.45%) |
Jul 16, 2020 | 210.50 | 217.89 | 209.37 | 217.60 | 304,636 | +6.99(+3.32%) |
Jul 15, 2020 | 200.30 | 212.43 | 197.64 | 210.61 | 227,227 | +13.10(+6.63%) |
Jul 14, 2020 | 198.80 | 200.64 | 190.11 | 197.51 | 244,131 | -1.12(-0.56%) |
Jul 13, 2020 | 210.16 | 213.31 | 195.89 | 198.63 | 321,199 | -10.97(-5.23%) |
Jul 10, 2020 | 207.80 | 210.00 | 203.74 | 209.60 | 166,600 | +0.21(+0.10%) |
Jul 09, 2020 | 206.07 | 213.74 | 205.33 | 209.39 | 278,335 | +4.98(+2.44%) |
Jul 08, 2020 | 197.18 | 204.45 | 196.29 | 204.41 | 195,613 | +7.08(+3.59%) |
Jul 07, 2020 | 197.47 | 204.52 | 196.50 | 197.33 | 184,135 | -2.06(-1.03%) |
Jul 06, 2020 | 195.59 | 207.20 | 195.59 | 199.39 | 273,418 | +3.50(+1.79%) |
Jul 02, 2020 | 197.07 | 200.79 | 194.24 | 195.89 | 263,400 | -0.02(-0.01%) |
Jul 01, 2020 | 184.36 | 197.39 | 184.36 | 195.91 | 382,879 | +12.22(+6.65%) |
Jun 30, 2020 | 177.68 | 186.70 | 176.35 | 183.69 | 344,192 | +6.44(+3.63%) |
Jun 29, 2020 | 185.65 | 185.82 | 175.14 | 177.25 | 248,173 | -8.56(-4.61%) |
Jun 26, 2020 | 175.17 | 193.61 | 175.01 | 185.81 | 979,300 | +10.81(+6.18%) |
Jun 25, 2020 | 178.40 | 179.05 | 173.51 | 175.00 | 161,305 | -4.05(-2.26%) |
Jun 24, 2020 | 179.15 | 181.11 | 175.30 | 179.05 | 158,410 | -1.26(-0.70%) |
Jun 23, 2020 | 185.93 | 187.00 | 179.48 | 180.31 | 212,502 | -5.16(-2.78%) |
Jun 22, 2020 | 177.01 | 185.59 | 173.12 | 185.47 | 212,308 | +9.89(+5.63%) |
Jun 19, 2020 | 179.30 | 182.79 | 174.95 | 175.58 | 430,300 | -3.08(-1.72%) |
Jun 18, 2020 | 180.27 | 180.27 | 176.84 | 178.66 | 261,837 | -0.46(-0.26%) |
Jun 17, 2020 | 183.06 | 184.28 | 177.95 | 179.12 | 208,832 | -3.11(-1.71%) |
Jun 16, 2020 | 183.54 | 185.01 | 180.74 | 182.23 | 154,253 | +2.61(+1.45%) |
Jun 15, 2020 | 166.56 | 180.27 | 166.56 | 179.62 | 243,631 | +8.84(+5.18%) |
Jun 12, 2020 | 175.20 | 179.31 | 166.19 | 170.78 | 268,700 | -1.22(-0.71%) |
Jun 11, 2020 | 179.13 | 183.42 | 171.04 | 172.00 | 232,671 | -11.90(-6.47%) |
Jun 10, 2020 | 187.73 | 188.58 | 181.70 | 183.90 | 243,945 | -3.61(-1.93%) |
Jun 09, 2020 | 177.14 | 188.80 | 176.24 | 187.51 | 280,260 | +10.49(+5.93%) |
Jun 08, 2020 | 176.04 | 179.17 | 175.10 | 177.02 | 207,429 | -2.41(-1.34%) |
Jun 05, 2020 | 182.53 | 186.08 | 177.25 | 179.43 | 242,300 | -3.10(-1.70%) |
Jun 04, 2020 | 186.69 | 188.24 | 180.85 | 182.53 | 253,319 | -4.05(-2.17%) |
Jun 03, 2020 | 194.04 | 195.00 | 182.02 | 186.58 | 465,467 | -11.62(-5.86%) |
Jun 02, 2020 | 202.00 | 204.45 | 196.23 | 198.20 | 181,042 | -3.80(-1.88%) |
Jun 01, 2020 | 195.42 | 203.00 | 194.22 | 202.00 | 215,544 | +3.85(+1.94%) |
May 29, 2020 | 198.65 | 199.99 | 190.88 | 198.15 | 242,400 | +0.71(+0.36%) |
May 28, 2020 | 187.05 | 200.46 | 186.73 | 197.44 | 417,095 | +11.68(+6.29%) |
May 27, 2020 | 185.58 | 187.52 | 177.47 | 185.76 | 322,064 | -0.15(-0.08%) |
May 26, 2020 | 194.62 | 194.62 | 185.66 | 185.91 | 196,250 | -3.13(-1.66%) |
May 22, 2020 | 192.58 | 192.58 | 187.56 | 189.04 | 165,000 | -2.59(-1.35%) |
May 21, 2020 | 194.11 | 194.90 | 188.03 | 191.63 | 216,220 | -2.21(-1.14%) |
May 20, 2020 | 203.35 | 205.90 | 191.12 | 193.84 | 263,102 | -8.66(-4.28%) |
May 19, 2020 | 198.74 | 204.10 | 194.38 | 202.50 | 285,567 | +4.09(+2.06%) |
May 18, 2020 | 200.00 | 200.00 | 192.21 | 198.41 | 387,528 | +3.20(+1.64%) |
May 15, 2020 | 194.33 | 197.00 | 192.65 | 195.21 | 333,700 | -0.28(-0.14%) |
May 14, 2020 | 191.96 | 196.95 | 188.48 | 195.49 | 358,564 | -1.43(-0.73%) |
May 13, 2020 | 197.26 | 201.31 | 189.80 | 196.92 | 516,463 | +1.68(+0.86%) |
May 12, 2020 | 215.52 | 216.00 | 195.01 | 195.24 | 849,978 | -20.96(-9.69%) |
May 11, 2020 | 198.02 | 221.73 | 196.58 | 216.20 | 965,066 | +13.33(+6.57%) |
May 08, 2020 | 189.24 | 204.08 | 182.10 | 202.87 | 815,800 | +7.99(+4.10%) |
May 07, 2020 | 192.00 | 199.04 | 190.07 | 194.88 | 1,081,220 | +9.88(+5.34%) |
May 06, 2020 | 169.53 | 185.10 | 169.53 | 185.00 | 505,503 | +15.82(+9.35%) |
May 05, 2020 | 161.50 | 169.83 | 160.85 | 169.18 | 380,290 | +9.26(+5.79%) |
May 04, 2020 | 153.64 | 160.17 | 152.96 | 159.92 | 245,797 | +5.43(+3.51%) |
May 01, 2020 | 156.88 | 159.14 | 151.43 | 154.49 | 209,300 | -3.78(-2.39%) |
Apr 30, 2020 | 159.35 | 162.80 | 154.54 | 158.27 | 261,049 | -4.37(-2.69%) |
Apr 29, 2020 | 168.94 | 169.00 | 158.37 | 162.64 | 376,939 | +7.59(+4.90%) |
Apr 28, 2020 | 159.34 | 161.75 | 151.04 | 155.05 | 238,372 | -2.20(-1.40%) |
Apr 27, 2020 | 149.85 | 158.65 | 147.89 | 157.25 | 303,219 | +9.29(+6.28%) |
Apr 24, 2020 | 146.50 | 149.78 | 144.46 | 147.96 | 232,400 | +1.66(+1.13%) |
Apr 23, 2020 | 143.76 | 151.74 | 143.01 | 146.30 | 182,962 | +2.66(+1.85%) |
Apr 22, 2020 | 143.39 | 144.28 | 140.64 | 143.64 | 145,939 | +3.07(+2.18%) |
Apr 21, 2020 | 141.59 | 143.56 | 136.84 | 140.57 | 174,454 | -2.73(-1.91%) |
Apr 20, 2020 | 143.25 | 148.81 | 142.33 | 143.30 | 234,056 | -2.23(-1.53%) |
Apr 17, 2020 | 147.18 | 147.18 | 141.06 | 145.53 | 204,800 | +1.47(+1.02%) |
Apr 16, 2020 | 138.45 | 144.47 | 137.39 | 144.06 | 222,298 | +7.39(+5.41%) |
Apr 15, 2020 | 135.16 | 138.82 | 131.57 | 136.67 | 199,253 | -3.33(-2.38%) |
Apr 14, 2020 | 140.74 | 144.41 | 138.66 | 140.00 | 224,011 | +1.96(+1.42%) |
Apr 13, 2020 | 138.41 | 139.55 | 135.11 | 138.04 | 197,058 | -0.37(-0.27%) |
Apr 09, 2020 | 140.37 | 142.68 | 135.06 | 138.41 | 200,300 | +1.40(+1.02%) |
Apr 08, 2020 | 132.31 | 138.96 | 129.84 | 137.01 | 251,368 | +7.17(+5.52%) |
Apr 07, 2020 | 136.17 | 138.47 | 126.77 | 129.84 | 222,810 | -3.71(-2.78%) |
Apr 06, 2020 | 124.50 | 133.71 | 124.07 | 133.55 | 277,778 | +14.31(+12.00%) |
Apr 03, 2020 | 124.28 | 127.65 | 117.66 | 119.24 | 292,700 | -4.94(-3.98%) |
Apr 02, 2020 | 123.00 | 128.82 | 120.45 | 124.18 | 218,150 | -0.09(-0.07%) |
Apr 01, 2020 | 126.86 | 128.26 | 122.17 | 124.27 | 258,415 | -5.81(-4.47%) |
Mar 31, 2020 | 126.35 | 136.30 | 125.31 | 130.08 | 424,188 | +2.73(+2.14%) |
Mar 30, 2020 | 119.69 | 128.59 | 117.28 | 127.35 | 286,306 | +6.70(+5.55%) |
Mar 27, 2020 | 121.00 | 126.72 | 118.00 | 120.65 | 186,200 | -3.24(-2.62%) |
Mar 26, 2020 | 120.45 | 126.90 | 120.45 | 123.89 | 338,067 | +3.44(+2.86%) |
Mar 25, 2020 | 123.62 | 129.67 | 120.05 | 120.45 | 544,283 | -3.88(-3.12%) |
Mar 24, 2020 | 124.65 | 127.63 | 117.24 | 124.33 | 434,980 | +6.19(+5.24%) |
Mar 23, 2020 | 112.46 | 119.48 | 99.40 | 118.14 | 370,541 | +8.93(+8.18%) |
Mar 20, 2020 | 118.53 | 122.65 | 108.24 | 109.21 | 416,100 | -8.89(-7.53%) |
Mar 19, 2020 | 110.56 | 123.05 | 108.63 | 118.10 | 362,799 | +7.30(+6.59%) |
Mar 18, 2020 | 109.55 | 118.71 | 103.06 | 110.80 | 632,969 | -5.11(-4.41%) |
Mar 17, 2020 | 106.82 | 117.10 | 97.55 | 115.91 | 619,653 | +10.75(+10.22%) |
Mar 16, 2020 | 99.42 | 108.19 | 95.67 | 105.16 | 654,402 | -9.74(-8.48%) |
Mar 13, 2020 | 114.79 | 116.52 | 106.39 | 114.90 | 395,600 | +6.15(+5.66%) |
Mar 12, 2020 | 108.67 | 113.47 | 104.55 | 108.75 | 595,593 | -8.54(-7.28%) |
Mar 11, 2020 | 117.16 | 120.19 | 113.78 | 117.29 | 992,798 | -3.75(-3.10%) |
Mar 10, 2020 | 118.36 | 124.25 | 111.00 | 121.04 | 757,950 | +6.02(+5.23%) |
Mar 09, 2020 | 115.37 | 121.48 | 113.24 | 115.02 | 475,937 | -8.37(-6.78%) |
Mar 06, 2020 | 124.32 | 127.95 | 120.32 | 123.39 | 393,000 | -5.29(-4.11%) |
Mar 05, 2020 | 130.85 | 133.72 | 127.11 | 128.68 | 552,062 | -4.93(-3.69%) |
Mar 04, 2020 | 142.10 | 143.24 | 133.25 | 133.61 | 522,783 | -6.19(-4.43%) |
Mar 03, 2020 | 147.83 | 148.97 | 137.52 | 139.80 | 487,783 | -7.32(-4.98%) |
Mar 02, 2020 | 142.02 | 150.79 | 136.99 | 147.12 | 884,042 | +6.01(+4.26%) |
Feb 28, 2020 | 138.81 | 145.15 | 137.00 | 141.11 | 509,700 | -2.50(-1.74%) |
Feb 27, 2020 | 144.88 | 152.70 | 140.81 | 143.61 | 798,217 | -4.36(-2.95%) |
Feb 26, 2020 | 149.78 | 156.72 | 147.50 | 147.97 | 890,324 | -0.24(-0.16%) |
Feb 25, 2020 | 156.87 | 161.73 | 147.02 | 148.21 | 961,579 | -7.37(-4.74%) |
Feb 24, 2020 | 163.40 | 172.89 | 154.75 | 155.58 | 1,645,746 | -18.89(-10.83%) |
Feb 21, 2020 | 155.01 | 185.20 | 151.07 | 174.47 | 6,062,200 | +16.48(+10.43%) |
Feb 20, 2020 | 131.79 | 159.70 | 124.50 | 157.99 | 7,070,495 | +62.53(+65.50%) |
Feb 19, 2020 | 92.47 | 97.52 | 91.82 | 95.46 | 1,215,349 | +3.57(+3.89%) |
Feb 18, 2020 | 88.10 | 92.50 | 88.00 | 91.89 | 490,221 | +3.16(+3.56%) |
Feb 14, 2020 | 87.29 | 88.97 | 86.14 | 88.73 | 306,800 | +2.94(+3.43%) |
Feb 13, 2020 | 86.57 | 87.38 | 85.46 | 85.79 | 245,424 | -1.48(-1.70%) |
Feb 12, 2020 | 84.60 | 87.46 | 83.65 | 87.27 | 259,930 | +3.47(+4.14%) |
Feb 11, 2020 | 83.60 | 84.12 | 82.19 | 83.80 | 224,467 | +0.77(+0.93%) |
Feb 10, 2020 | 80.78 | 83.27 | 79.96 | 83.03 | 312,785 | +1.73(+2.13%) |
Feb 07, 2020 | 81.43 | 81.94 | 80.15 | 81.30 | 165,600 | -0.35(-0.43%) |
Feb 06, 2020 | 81.87 | 83.53 | 80.64 | 81.65 | 241,052 | +0.18(+0.22%) |
Feb 05, 2020 | 77.58 | 81.70 | 77.05 | 81.47 | 511,953 | +5.20(+6.82%) |
Feb 04, 2020 | 74.01 | 77.38 | 73.74 | 76.27 | 346,348 | +3.07(+4.19%) |
Feb 03, 2020 | 75.00 | 75.67 | 73.14 | 73.20 | 441,537 | -1.29(-1.73%) |
Jan 31, 2020 | 78.15 | 78.90 | 73.66 | 74.49 | 453,600 | -4.78(-6.03%) |
Jan 30, 2020 | 78.73 | 80.35 | 76.84 | 79.27 | 277,313 | -0.11(-0.14%) |
Jan 29, 2020 | 81.45 | 82.12 | 79.08 | 79.38 | 325,714 | -2.05(-2.52%) |
Jan 28, 2020 | 82.38 | 84.10 | 81.36 | 81.43 | 239,749 | -0.27(-0.33%) |
Jan 27, 2020 | 80.56 | 82.00 | 80.02 | 81.70 | 449,006 | -0.99(-1.20%) |
Jan 24, 2020 | 85.79 | 86.53 | 82.32 | 82.69 | 389,200 | -2.74(-3.21%) |
Jan 23, 2020 | 86.14 | 87.27 | 84.80 | 85.43 | 449,482 | -1.32(-1.52%) |
Jan 22, 2020 | 88.60 | 88.88 | 86.00 | 86.75 | 589,777 | -1.74(-1.97%) |
Jan 21, 2020 | 90.55 | 91.02 | 88.14 | 88.49 | 683,876 | -2.34(-2.58%) |
Jan 17, 2020 | 92.44 | 92.71 | 89.31 | 90.83 | 419,200 | -1.64(-1.77%) |
Jan 16, 2020 | 86.50 | 92.48 | 86.25 | 92.47 | 542,732 | +6.23(+7.22%) |
Jan 15, 2020 | 85.09 | 86.39 | 83.50 | 86.24 | 316,621 | +1.00(+1.17%) |
Jan 14, 2020 | 83.61 | 85.71 | 82.12 | 85.24 | 252,051 | +2.40(+2.90%) |
Jan 13, 2020 | 81.69 | 83.27 | 80.74 | 82.84 | 207,847 | +0.97(+1.18%) |
Jan 10, 2020 | 82.33 | 82.33 | 80.07 | 81.87 | 277,700 | -0.27(-0.33%) |
Jan 09, 2020 | 82.77 | 83.20 | 81.12 | 82.14 | 225,956 | -0.52(-0.63%) |
Jan 08, 2020 | 81.35 | 83.37 | 80.85 | 82.66 | 330,330 | +0.96(+1.18%) |
Jan 07, 2020 | 81.10 | 82.13 | 79.80 | 81.70 | 188,365 | +0.44(+0.54%) |
Jan 06, 2020 | 78.51 | 81.49 | 77.27 | 81.26 | 486,627 | +1.88(+2.37%) |
Jan 03, 2020 | 79.33 | 79.80 | 78.37 | 79.38 | 247,800 | -0.93(-1.16%) |
Jan 02, 2020 | 84.11 | 84.48 | 79.80 | 80.31 | 274,003 | -3.21(-3.84%) |
Dec 31, 2019 | 82.94 | 84.56 | 82.68 | 83.52 | 218,800 | +0.47(+0.57%) |
Dec 30, 2019 | 84.58 | 84.63 | 82.80 | 83.05 | 185,793 | -1.53(-1.81%) |
Dec 27, 2019 | 86.16 | 86.50 | 84.50 | 84.58 | 212,800 | -1.20(-1.40%) |
Dec 26, 2019 | 84.89 | 86.00 | 84.51 | 85.78 | 223,533 | +1.07(+1.26%) |
Dec 24, 2019 | 86.05 | 86.07 | 84.26 | 84.71 | 104,700 | -1.16(-1.35%) |
Dec 23, 2019 | 84.93 | 86.93 | 84.40 | 85.87 | 330,065 | +0.92(+1.08%) |
Dec 20, 2019 | 85.13 | 85.75 | 83.76 | 84.95 | 671,900 | +0.55(+0.65%) |
Dec 19, 2019 | 80.12 | 84.51 | 79.65 | 84.40 | 422,593 | +4.28(+5.34%) |
Dec 18, 2019 | 79.34 | 81.23 | 78.64 | 80.12 | 426,509 | +0.81(+1.02%) |
Dec 17, 2019 | 80.71 | 80.99 | 76.89 | 79.31 | 486,256 | -1.27(-1.58%) |
Dec 16, 2019 | 83.62 | 83.65 | 80.52 | 80.58 | 372,923 | -2.56(-3.08%) |
Dec 13, 2019 | 85.41 | 86.39 | 83.02 | 83.14 | 220,700 | -1.90(-2.23%) |
Dec 12, 2019 | 83.14 | 85.85 | 82.80 | 85.04 | 378,995 | +1.50(+1.80%) |
Dec 11, 2019 | 84.13 | 84.78 | 83.00 | 83.54 | 192,457 | -0.71(-0.84%) |
Dec 10, 2019 | 84.20 | 85.00 | 83.51 | 84.25 | 377,570 | -0.02(-0.02%) |
Dec 09, 2019 | 82.55 | 84.44 | 81.65 | 84.27 | 473,359 | +1.36(+1.64%) |
Dec 06, 2019 | 85.26 | 86.08 | 82.50 | 82.91 | 290,400 | -1.24(-1.47%) |
Dec 05, 2019 | 84.28 | 85.00 | 82.87 | 84.15 | 608,865 | -0.08(-0.09%) |
Dec 04, 2019 | 84.27 | 85.34 | 83.59 | 84.23 | 567,988 | +0.71(+0.85%) |
Dec 03, 2019 | 82.59 | 84.52 | 82.03 | 83.52 | 539,298 | -0.54(-0.64%) |
Dec 02, 2019 | 87.40 | 87.40 | 83.33 | 84.06 | 616,311 | -3.19(-3.66%) |
Nov 29, 2019 | 88.56 | 88.88 | 86.80 | 87.25 | 172,400 | -1.65(-1.86%) |
Nov 27, 2019 | 89.27 | 89.75 | 87.37 | 88.90 | 298,700 | -0.25(-0.28%) |
Nov 26, 2019 | 87.98 | 90.31 | 87.86 | 89.15 | 304,147 | +1.23(+1.40%) |
Nov 25, 2019 | 90.69 | 91.69 | 87.35 | 87.92 | 357,499 | -2.37(-2.62%) |
Nov 22, 2019 | 89.85 | 90.42 | 89.05 | 90.29 | 373,200 | +1.09(+1.22%) |
Nov 21, 2019 | 87.03 | 89.85 | 86.71 | 89.20 | 282,267 | +2.49(+2.87%) |
Nov 20, 2019 | 86.28 | 88.33 | 85.15 | 86.71 | 232,787 | -0.30(-0.34%) |
Nov 19, 2019 | 88.23 | 88.36 | 84.43 | 87.01 | 257,397 | -1.06(-1.20%) |
Nov 18, 2019 | 86.03 | 89.55 | 85.30 | 88.07 | 495,497 | +2.37(+2.77%) |
Nov 15, 2019 | 86.48 | 86.83 | 84.50 | 85.70 | 432,300 | -0.07(-0.08%) |
Nov 14, 2019 | 85.93 | 88.46 | 84.50 | 85.77 | 343,151 | -0.15(-0.17%) |
Nov 13, 2019 | 87.39 | 87.39 | 84.39 | 85.92 | 567,061 | -1.73(-1.97%) |
Nov 12, 2019 | 88.75 | 90.20 | 87.47 | 87.65 | 328,975 | -1.64(-1.84%) |
Nov 11, 2019 | 90.75 | 90.83 | 87.18 | 89.29 | 435,541 | -1.46(-1.61%) |
Nov 08, 2019 | 96.47 | 97.50 | 90.38 | 90.75 | 1,858,700 | +9.93(+12.29%) |
Nov 07, 2019 | 84.00 | 84.76 | 80.21 | 80.82 | 769,248 | -2.90(-3.46%) |
Nov 06, 2019 | 86.81 | 86.86 | 83.58 | 83.72 | 395,679 | -3.24(-3.73%) |
Nov 05, 2019 | 86.46 | 88.34 | 85.14 | 86.96 | 353,717 | +0.26(+0.30%) |
Nov 04, 2019 | 84.17 | 87.05 | 83.67 | 86.70 | 277,378 | +2.66(+3.17%) |
Nov 01, 2019 | 85.47 | 86.05 | 83.18 | 84.04 | 274,500 | -0.39(-0.46%) |
Oct 31, 2019 | 86.90 | 86.97 | 83.79 | 84.43 | 277,845 | -2.59(-2.98%) |
Oct 30, 2019 | 85.99 | 87.77 | 83.98 | 87.02 | 347,248 | +1.29(+1.50%) |
Oct 29, 2019 | 93.00 | 93.07 | 85.71 | 85.73 | 713,989 | -7.34(-7.89%) |
Oct 28, 2019 | 92.50 | 93.86 | 91.55 | 93.07 | 374,357 | +1.06(+1.15%) |
Oct 25, 2019 | 90.66 | 92.25 | 90.10 | 92.01 | 548,500 | +0.73(+0.80%) |
Oct 24, 2019 | 91.62 | 91.62 | 89.68 | 91.28 | 386,241 | +0.03(+0.03%) |
Oct 23, 2019 | 90.00 | 91.76 | 88.33 | 91.25 | 605,817 | +0.57(+0.63%) |
Oct 22, 2019 | 90.30 | 94.74 | 87.50 | 90.68 | 2,329,833 | +14.55(+19.11%) |
Oct 21, 2019 | 76.17 | 77.42 | 75.71 | 76.13 | 391,681 | +0.55(+0.73%) |
Oct 18, 2019 | 76.40 | 76.49 | 74.00 | 75.58 | 256,300 | -1.33(-1.72%) |
Oct 17, 2019 | 76.27 | 77.53 | 75.67 | 76.90 | 293,611 | +0.88(+1.16%) |
Oct 16, 2019 | 75.49 | 77.25 | 74.73 | 76.02 | 280,469 | +0.52(+0.69%) |
Oct 15, 2019 | 74.97 | 76.17 | 73.78 | 75.50 | 330,949 | +0.53(+0.71%) |
Oct 14, 2019 | 75.06 | 76.26 | 74.26 | 74.97 | 227,282 | -0.26(-0.35%) |
Oct 11, 2019 | 75.99 | 78.20 | 75.13 | 75.23 | 374,100 | +0.19(+0.25%) |
Oct 10, 2019 | 73.83 | 75.42 | 73.60 | 75.04 | 214,693 | +1.32(+1.79%) |
Oct 09, 2019 | 75.01 | 75.50 | 73.26 | 73.72 | 223,691 | -0.48(-0.65%) |
Oct 08, 2019 | 74.02 | 75.47 | 73.18 | 74.20 | 220,770 | -0.68(-0.91%) |
Oct 07, 2019 | 75.50 | 76.10 | 74.34 | 74.88 | 287,962 | -1.03(-1.36%) |
Oct 04, 2019 | 73.89 | 77.50 | 73.87 | 75.91 | 380,500 | +3.06(+4.20%) |
Oct 03, 2019 | 71.56 | 72.97 | 69.54 | 72.85 | 289,090 | +1.24(+1.73%) |
Oct 02, 2019 | 71.62 | 72.99 | 70.04 | 71.61 | 316,375 | -0.77(-1.06%) |