Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 116.47 | 117.91 | 115.20 | 116.56 | 305,380 | -0.78(-0.66%) |
Oct 29, 2020 | 113.86 | 118.05 | 112.44 | 117.34 | 384,842 | +2.80(+2.45%) |
Oct 28, 2020 | 111.13 | 116.03 | 111.13 | 114.53 | 429,223 | +1.42(+1.26%) |
Oct 27, 2020 | 115.48 | 115.65 | 112.97 | 113.11 | 199,469 | -2.31(-2.01%) |
Oct 26, 2020 | 116.51 | 116.99 | 113.93 | 115.42 | 208,776 | -2.65(-2.25%) |
Oct 23, 2020 | 117.81 | 119.02 | 116.55 | 118.08 | 275,823 | +1.31(+1.12%) |
Oct 22, 2020 | 114.73 | 117.20 | 114.50 | 116.77 | 252,208 | +1.55(+1.34%) |
Oct 21, 2020 | 114.66 | 116.09 | 114.66 | 115.22 | 318,281 | +0.32(+0.28%) |
Oct 20, 2020 | 115.09 | 115.97 | 114.67 | 114.90 | 196,476 | +0.76(+0.66%) |
Oct 19, 2020 | 115.65 | 116.50 | 113.83 | 114.14 | 236,729 | -1.57(-1.36%) |
Oct 16, 2020 | 115.70 | 117.21 | 114.85 | 115.72 | 310,928 | +0.33(+0.28%) |
Oct 15, 2020 | 113.14 | 115.86 | 111.97 | 115.39 | 291,582 | +0.64(+0.56%) |
Oct 14, 2020 | 114.52 | 117.03 | 114.52 | 114.75 | 356,398 | -0.08(-0.07%) |
Oct 13, 2020 | 117.74 | 118.72 | 114.53 | 114.83 | 263,703 | -3.59(-3.03%) |
Oct 12, 2020 | 117.43 | 118.98 | 117.17 | 118.41 | 254,660 | +0.73(+0.62%) |
Oct 09, 2020 | 118.56 | 119.46 | 117.54 | 117.68 | 454,122 | -0.06(-0.05%) |
Oct 08, 2020 | 116.93 | 117.85 | 116.19 | 117.74 | 557,883 | +1.70(+1.47%) |
Oct 07, 2020 | 115.97 | 116.93 | 114.64 | 116.03 | 420,343 | +0.85(+0.74%) |
Oct 06, 2020 | 117.88 | 118.09 | 114.60 | 115.18 | 390,453 | -2.31(-1.96%) |
Oct 05, 2020 | 117.13 | 117.99 | 116.33 | 117.49 | 300,169 | +1.81(+1.56%) |
Oct 02, 2020 | 113.59 | 116.61 | 113.21 | 115.68 | 293,856 | +0.90(+0.78%) |
Oct 01, 2020 | 113.73 | 115.00 | 112.56 | 114.78 | 343,774 | +1.09(+0.96%) |
Sep 30, 2020 | 113.59 | 115.71 | 113.17 | 113.69 | 511,993 | +0.67(+0.60%) |
Sep 29, 2020 | 112.48 | 113.38 | 110.97 | 113.02 | 283,036 | +0.46(+0.41%) |
Sep 28, 2020 | 111.69 | 113.74 | 111.59 | 112.56 | 244,140 | +2.14(+1.94%) |
Sep 25, 2020 | 109.56 | 110.78 | 109.14 | 110.42 | 323,519 | -0.02(-0.02%) |
Sep 24, 2020 | 110.90 | 111.99 | 109.09 | 110.44 | 288,060 | -0.83(-0.75%) |
Sep 23, 2020 | 113.79 | 115.59 | 110.94 | 111.27 | 669,225 | -2.04(-1.80%) |
Sep 22, 2020 | 112.03 | 114.80 | 112.03 | 113.32 | 534,533 | +0.79(+0.70%) |
Sep 21, 2020 | 110.35 | 113.61 | 110.35 | 112.53 | 732,511 | +0.13(+0.12%) |
Sep 18, 2020 | 111.99 | 113.61 | 111.93 | 112.40 | 601,477 | +0.43(+0.38%) |
Sep 17, 2020 | 109.27 | 112.22 | 108.82 | 111.97 | 499,748 | +1.63(+1.48%) |
Sep 16, 2020 | 110.55 | 112.07 | 110.05 | 110.34 | 404,123 | +0.44(+0.40%) |
Sep 15, 2020 | 111.86 | 112.35 | 109.82 | 109.89 | 223,312 | -2.05(-1.83%) |
Sep 14, 2020 | 112.32 | 113.74 | 111.74 | 111.95 | 207,182 | +0.70(+0.63%) |
Sep 11, 2020 | 110.68 | 112.37 | 110.67 | 111.25 | 334,296 | +0.32(+0.29%) |
Sep 10, 2020 | 113.82 | 114.87 | 110.74 | 110.93 | 371,536 | -2.80(-2.46%) |
Sep 09, 2020 | 113.74 | 115.40 | 113.06 | 113.73 | 485,491 | +0.97(+0.86%) |
Sep 08, 2020 | 114.27 | 114.73 | 112.52 | 112.75 | 367,734 | -2.21(-1.92%) |
Sep 04, 2020 | 116.61 | 116.61 | 113.44 | 114.97 | 297,057 | +0.63(+0.55%) |
Sep 03, 2020 | 117.06 | 118.62 | 113.36 | 114.34 | 399,363 | -1.89(-1.63%) |
Sep 02, 2020 | 115.46 | 117.31 | 114.81 | 116.23 | 336,173 | +0.82(+0.71%) |
Sep 01, 2020 | 113.24 | 115.47 | 112.94 | 115.42 | 378,426 | +1.49(+1.31%) |
Aug 31, 2020 | 114.90 | 115.04 | 113.12 | 113.92 | 335,636 | -1.05(-0.91%) |
Aug 28, 2020 | 116.54 | 116.61 | 114.70 | 114.97 | 338,884 | -0.33(-0.28%) |
Aug 27, 2020 | 113.81 | 116.78 | 113.67 | 115.30 | 297,925 | +1.82(+1.60%) |
Aug 26, 2020 | 114.53 | 114.53 | 112.66 | 113.48 | 618,613 | -1.06(-0.93%) |
Aug 25, 2020 | 116.66 | 116.66 | 114.39 | 114.55 | 228,887 | -0.77(-0.67%) |
Aug 24, 2020 | 112.54 | 115.48 | 112.50 | 115.32 | 233,209 | +2.83(+2.52%) |
Aug 21, 2020 | 113.72 | 114.37 | 112.34 | 112.49 | 270,050 | -1.30(-1.14%) |
Aug 20, 2020 | 113.97 | 115.04 | 113.68 | 113.78 | 283,445 | -1.41(-1.22%) |
Aug 19, 2020 | 115.81 | 116.78 | 114.88 | 115.19 | 269,632 | -0.06(-0.06%) |
Aug 18, 2020 | 116.07 | 116.84 | 115.03 | 115.26 | 338,537 | -0.89(-0.77%) |
Aug 17, 2020 | 116.66 | 117.25 | 115.37 | 116.15 | 343,526 | -0.47(-0.40%) |
Aug 14, 2020 | 114.91 | 117.36 | 114.91 | 116.62 | 231,763 | +0.59(+0.51%) |
Aug 13, 2020 | 115.55 | 116.55 | 114.69 | 116.03 | 345,818 | -0.03(-0.02%) |
Aug 12, 2020 | 117.83 | 119.81 | 115.21 | 116.06 | 313,140 | -0.46(-0.39%) |
Aug 11, 2020 | 117.89 | 119.27 | 116.07 | 116.52 | 529,165 | +0.71(+0.61%) |
Aug 10, 2020 | 114.79 | 116.14 | 113.28 | 115.81 | 366,252 | +1.86(+1.63%) |
Aug 07, 2020 | 110.44 | 114.04 | 110.40 | 113.95 | 459,343 | +3.11(+2.81%) |
Aug 06, 2020 | 113.34 | 113.86 | 109.98 | 110.84 | 537,619 | -3.21(-2.81%) |
Aug 05, 2020 | 107.04 | 116.38 | 104.81 | 114.04 | 1,232,829 | +14.14(+14.15%) |
Aug 04, 2020 | 99.43 | 100.95 | 99.29 | 99.91 | 458,361 | -0.13(-0.13%) |
Aug 03, 2020 | 100.55 | 101.06 | 99.54 | 100.04 | 378,220 | -0.17(-0.17%) |
Jul 31, 2020 | 98.09 | 100.27 | 98.03 | 100.21 | 438,001 | +2.04(+2.08%) |
Jul 30, 2020 | 98.33 | 99.02 | 97.16 | 98.16 | 411,678 | -2.14(-2.14%) |
Jul 29, 2020 | 98.81 | 100.61 | 98.55 | 100.31 | 379,276 | +1.49(+1.51%) |
Jul 28, 2020 | 98.02 | 99.36 | 97.98 | 98.82 | 340,414 | +0.29(+0.29%) |
Jul 27, 2020 | 98.97 | 99.25 | 97.61 | 98.53 | 351,144 | -1.04(-1.05%) |
Jul 24, 2020 | 100.44 | 100.65 | 99.13 | 99.57 | 317,561 | -0.52(-0.52%) |
Jul 23, 2020 | 98.44 | 100.98 | 98.44 | 100.09 | 378,305 | +1.32(+1.34%) |
Jul 22, 2020 | 97.33 | 98.91 | 97.33 | 98.77 | 232,664 | +1.15(+1.17%) |
Jul 21, 2020 | 96.36 | 98.06 | 96.36 | 97.62 | 282,753 | +1.39(+1.44%) |
Jul 20, 2020 | 96.87 | 97.49 | 95.71 | 96.23 | 254,157 | -0.90(-0.92%) |
Jul 17, 2020 | 98.30 | 98.38 | 96.92 | 97.13 | 426,096 | -0.84(-0.86%) |
Jul 16, 2020 | 96.60 | 99.21 | 96.44 | 97.97 | 370,446 | +1.14(+1.17%) |
Jul 15, 2020 | 96.70 | 97.16 | 95.17 | 96.83 | 284,360 | +2.16(+2.29%) |
Jul 14, 2020 | 93.78 | 95.11 | 93.44 | 94.67 | 298,748 | +1.27(+1.36%) |
Jul 13, 2020 | 94.45 | 94.86 | 92.87 | 93.40 | 556,054 | -0.19(-0.20%) |
Jul 10, 2020 | 91.68 | 93.90 | 91.34 | 93.59 | 323,245 | +2.62(+2.88%) |
Jul 09, 2020 | 93.51 | 93.98 | 90.18 | 90.97 | 496,867 | -2.97(-3.16%) |
Jul 08, 2020 | 92.74 | 94.31 | 92.15 | 93.93 | 466,270 | +1.23(+1.33%) |
Jul 07, 2020 | 94.38 | 95.12 | 92.31 | 92.70 | 466,643 | -2.65(-2.78%) |
Jul 06, 2020 | 96.14 | 97.13 | 94.03 | 95.35 | 636,652 | +1.64(+1.75%) |
Jul 02, 2020 | 96.13 | 96.94 | 93.60 | 93.71 | 402,609 | -0.53(-0.56%) |
Jul 01, 2020 | 95.99 | 96.50 | 93.69 | 94.24 | 386,468 | -2.07(-2.15%) |
Jun 30, 2020 | 93.26 | 96.86 | 93.26 | 96.31 | 392,467 | +2.51(+2.67%) |
Jun 29, 2020 | 93.74 | 94.47 | 92.64 | 93.80 | 335,665 | +1.30(+1.40%) |
Jun 26, 2020 | 92.21 | 93.08 | 91.06 | 92.51 | 930,913 | -1.02(-1.09%) |
Jun 25, 2020 | 93.26 | 94.03 | 91.39 | 93.52 | 695,185 | -0.35(-0.38%) |
Jun 24, 2020 | 96.82 | 96.82 | 93.74 | 93.88 | 721,155 | -3.90(-3.99%) |
Jun 23, 2020 | 99.56 | 100.14 | 97.28 | 97.77 | 423,742 | -0.30(-0.30%) |
Jun 22, 2020 | 98.54 | 98.92 | 97.20 | 98.07 | 745,620 | -1.03(-1.03%) |
Jun 19, 2020 | 102.21 | 102.21 | 98.35 | 99.10 | 946,571 | -0.70(-0.70%) |
Jun 18, 2020 | 97.94 | 100.29 | 97.34 | 99.80 | 356,750 | +0.92(+0.93%) |
Jun 17, 2020 | 100.69 | 101.06 | 98.80 | 98.87 | 366,171 | -2.31(-2.29%) |
Jun 16, 2020 | 104.16 | 104.16 | 99.41 | 101.19 | 388,778 | +1.31(+1.31%) |
Jun 15, 2020 | 96.26 | 100.56 | 96.26 | 99.88 | 535,182 | +0.08(+0.08%) |
Jun 12, 2020 | 101.87 | 102.33 | 97.40 | 99.80 | 355,527 | +2.07(+2.12%) |
Jun 11, 2020 | 102.55 | 103.40 | 97.29 | 97.73 | 566,202 | -8.98(-8.41%) |
Jun 10, 2020 | 108.18 | 109.86 | 106.71 | 106.71 | 685,208 | -2.11(-1.94%) |
Jun 09, 2020 | 107.01 | 109.47 | 106.44 | 108.81 | 438,461 | -0.66(-0.60%) |
Jun 08, 2020 | 108.16 | 109.52 | 107.36 | 109.47 | 526,699 | +2.36(+2.20%) |
Jun 05, 2020 | 108.41 | 108.41 | 104.81 | 107.12 | 652,604 | +4.19(+4.07%) |
Jun 04, 2020 | 100.66 | 102.96 | 99.06 | 102.93 | 507,968 | +1.91(+1.89%) |
Jun 03, 2020 | 99.12 | 101.55 | 98.96 | 101.02 | 578,051 | +3.92(+4.03%) |
Jun 02, 2020 | 96.87 | 97.97 | 96.07 | 97.10 | 396,881 | +1.01(+1.05%) |
Jun 01, 2020 | 96.21 | 96.70 | 95.57 | 96.09 | 347,954 | +0.45(+0.47%) |
May 29, 2020 | 95.41 | 96.38 | 94.83 | 95.65 | 484,117 | -0.85(-0.88%) |
May 28, 2020 | 98.17 | 98.96 | 96.46 | 96.50 | 427,859 | -0.82(-0.84%) |
May 27, 2020 | 99.84 | 99.87 | 96.29 | 97.32 | 397,373 | +1.44(+1.50%) |
May 26, 2020 | 97.85 | 98.52 | 95.53 | 95.88 | 426,677 | +1.36(+1.44%) |
May 22, 2020 | 94.04 | 94.99 | 92.60 | 94.52 | 486,370 | +0.86(+0.92%) |
May 21, 2020 | 93.32 | 95.06 | 92.89 | 93.66 | 604,201 | +0.14(+0.15%) |
May 20, 2020 | 92.36 | 94.36 | 91.33 | 93.52 | 604,895 | +2.73(+3.01%) |
May 19, 2020 | 90.67 | 93.04 | 90.14 | 90.79 | 838,311 | -0.29(-0.32%) |
May 18, 2020 | 87.93 | 91.88 | 87.74 | 91.08 | 776,208 | +6.65(+7.88%) |
May 15, 2020 | 81.55 | 84.49 | 80.38 | 84.42 | 2,084,165 | +1.91(+2.31%) |
May 14, 2020 | 80.05 | 82.75 | 77.73 | 82.51 | 722,764 | +1.20(+1.47%) |
May 13, 2020 | 85.49 | 85.64 | 80.41 | 81.32 | 1,099,483 | -4.95(-5.74%) |
May 12, 2020 | 91.22 | 91.59 | 86.25 | 86.27 | 579,212 | -4.91(-5.39%) |
May 11, 2020 | 90.53 | 91.85 | 88.46 | 91.18 | 515,702 | -0.37(-0.40%) |
May 08, 2020 | 93.52 | 93.98 | 90.71 | 91.55 | 563,238 | +0.19(+0.21%) |
May 07, 2020 | 91.44 | 95.00 | 91.05 | 91.35 | 562,171 | +0.62(+0.68%) |
May 06, 2020 | 97.22 | 97.76 | 90.21 | 90.73 | 918,314 | -3.86(-4.08%) |
May 05, 2020 | 93.63 | 96.05 | 93.61 | 94.60 | 778,492 | +1.94(+2.09%) |
May 04, 2020 | 94.63 | 94.78 | 91.45 | 92.66 | 486,476 | -2.15(-2.27%) |
May 01, 2020 | 96.68 | 97.68 | 94.06 | 94.81 | 475,282 | -3.63(-3.69%) |
Apr 30, 2020 | 99.23 | 101.31 | 98.30 | 98.44 | 405,388 | -3.23(-3.18%) |
Apr 29, 2020 | 103.78 | 104.04 | 101.61 | 101.68 | 323,954 | +0.14(+0.14%) |
Apr 28, 2020 | 102.51 | 104.30 | 101.44 | 101.54 | 463,785 | +1.12(+1.12%) |
Apr 27, 2020 | 97.38 | 101.72 | 97.38 | 100.42 | 570,741 | +3.45(+3.55%) |
Apr 24, 2020 | 95.44 | 97.71 | 93.89 | 96.97 | 480,247 | +3.15(+3.36%) |
Apr 23, 2020 | 95.90 | 96.54 | 93.39 | 93.82 | 449,765 | -1.62(-1.70%) |
Apr 22, 2020 | 96.44 | 97.20 | 92.98 | 95.44 | 739,038 | +1.71(+1.83%) |
Apr 21, 2020 | 93.36 | 96.28 | 93.12 | 93.73 | 437,687 | -1.73(-1.82%) |
Apr 20, 2020 | 96.14 | 97.08 | 93.75 | 95.46 | 505,915 | -2.59(-2.64%) |
Apr 17, 2020 | 96.44 | 98.31 | 95.76 | 98.04 | 505,284 | +4.85(+5.20%) |
Apr 16, 2020 | 93.61 | 95.06 | 92.16 | 93.20 | 509,342 | -0.77(-0.82%) |
Apr 15, 2020 | 97.39 | 97.98 | 93.47 | 93.97 | 394,124 | -5.82(-5.83%) |
Apr 14, 2020 | 102.76 | 104.34 | 98.36 | 99.79 | 407,811 | -0.82(-0.81%) |
Apr 13, 2020 | 103.60 | 103.78 | 100.53 | 100.60 | 346,541 | -3.54(-3.40%) |
Apr 09, 2020 | 100.31 | 106.32 | 99.15 | 104.14 | 381,607 | +5.25(+5.31%) |
Apr 08, 2020 | 97.40 | 99.63 | 96.22 | 98.89 | 335,549 | +2.44(+2.53%) |
Apr 07, 2020 | 99.24 | 102.51 | 96.23 | 96.45 | 454,177 | +0.15(+0.15%) |
Apr 06, 2020 | 95.26 | 96.99 | 92.54 | 96.30 | 569,008 | +4.80(+5.25%) |
Apr 03, 2020 | 91.62 | 93.47 | 90.39 | 91.50 | 311,135 | -1.21(-1.31%) |
Apr 02, 2020 | 93.58 | 97.26 | 91.56 | 92.72 | 657,760 | -1.91(-2.02%) |
Apr 01, 2020 | 93.12 | 95.71 | 92.86 | 94.62 | 624,443 | -1.83(-1.89%) |
Mar 31, 2020 | 98.55 | 98.63 | 94.81 | 96.45 | 814,727 | -3.00(-3.02%) |
Mar 30, 2020 | 96.88 | 100.69 | 92.20 | 99.45 | 387,122 | +2.44(+2.51%) |
Mar 27, 2020 | 94.62 | 100.36 | 93.68 | 97.02 | 441,719 | -0.60(-0.62%) |
Mar 26, 2020 | 91.89 | 98.27 | 91.61 | 97.62 | 515,350 | +5.29(+5.73%) |
Mar 25, 2020 | 89.78 | 95.97 | 89.26 | 92.33 | 644,700 | +1.41(+1.55%) |
Mar 24, 2020 | 90.09 | 93.19 | 87.73 | 90.92 | 750,841 | +4.58(+5.30%) |
Mar 23, 2020 | 84.88 | 90.83 | 81.97 | 86.34 | 856,398 | +1.97(+2.34%) |
Mar 20, 2020 | 77.27 | 86.97 | 74.37 | 84.37 | 1,168,350 | +7.05(+9.12%) |
Mar 19, 2020 | 73.81 | 79.20 | 70.67 | 77.32 | 953,890 | +2.81(+3.77%) |
Mar 18, 2020 | 79.98 | 83.67 | 73.29 | 74.51 | 937,366 | -11.20(-13.07%) |
Mar 17, 2020 | 80.13 | 87.90 | 77.58 | 85.71 | 1,147,931 | +7.97(+10.25%) |
Mar 16, 2020 | 86.17 | 92.80 | 77.21 | 77.74 | 1,045,575 | -19.12(-19.74%) |
Mar 13, 2020 | 94.84 | 97.03 | 90.40 | 96.86 | 619,033 | +7.34(+8.20%) |
Mar 12, 2020 | 92.80 | 96.63 | 88.37 | 89.52 | 773,270 | -10.91(-10.86%) |
Mar 11, 2020 | 102.57 | 103.72 | 99.23 | 100.43 | 493,999 | -5.11(-4.84%) |
Mar 10, 2020 | 104.40 | 105.64 | 100.88 | 105.53 | 538,483 | +4.48(+4.44%) |
Mar 09, 2020 | 104.71 | 107.02 | 99.83 | 101.05 | 780,618 | -9.86(-8.89%) |
Mar 06, 2020 | 107.64 | 111.47 | 107.40 | 110.91 | 505,392 | -1.03(-0.92%) |
Mar 05, 2020 | 114.11 | 114.83 | 110.07 | 111.93 | 480,791 | -5.61(-4.77%) |
Mar 04, 2020 | 116.07 | 117.64 | 113.74 | 117.54 | 575,611 | +3.34(+2.92%) |
Mar 03, 2020 | 118.02 | 120.14 | 113.86 | 114.20 | 596,863 | -4.30(-3.63%) |
Mar 02, 2020 | 111.93 | 118.56 | 111.76 | 118.50 | 597,026 | +6.77(+6.05%) |
Feb 28, 2020 | 114.94 | 116.37 | 109.28 | 111.74 | 1,302,927 | -5.84(-4.97%) |
Feb 27, 2020 | 121.41 | 122.80 | 117.53 | 117.58 | 1,030,877 | -5.21(-4.24%) |
Feb 26, 2020 | 124.56 | 125.64 | 122.33 | 122.78 | 561,753 | -1.25(-1.01%) |
Feb 25, 2020 | 126.96 | 127.74 | 123.88 | 124.03 | 690,129 | -3.13(-2.46%) |
Feb 24, 2020 | 127.19 | 128.91 | 126.43 | 127.17 | 548,211 | -2.65(-2.04%) |
Feb 21, 2020 | 130.27 | 131.19 | 129.15 | 129.82 | 465,246 | -0.78(-0.60%) |
Feb 20, 2020 | 129.65 | 131.30 | 129.60 | 130.60 | 540,907 | +0.82(+0.63%) |
Feb 19, 2020 | 131.09 | 131.15 | 129.61 | 129.78 | 403,707 | -1.03(-0.79%) |
Feb 18, 2020 | 130.94 | 131.56 | 130.25 | 130.81 | 392,174 | -0.66(-0.51%) |
Feb 14, 2020 | 129.55 | 131.51 | 129.42 | 131.47 | 323,149 | +2.01(+1.55%) |
Feb 13, 2020 | 126.09 | 129.90 | 126.09 | 129.46 | 416,990 | +3.37(+2.67%) |
Feb 12, 2020 | 126.38 | 128.77 | 122.28 | 126.09 | 811,406 | -2.69(-2.09%) |
Feb 11, 2020 | 126.80 | 129.18 | 126.80 | 128.79 | 550,342 | +2.31(+1.82%) |
Feb 10, 2020 | 125.36 | 126.51 | 125.16 | 126.48 | 344,740 | +0.69(+0.55%) |
Feb 07, 2020 | 125.22 | 126.25 | 124.91 | 125.79 | 253,880 | +0.07(+0.05%) |
Feb 06, 2020 | 126.69 | 127.15 | 125.62 | 125.72 | 299,782 | -0.50(-0.39%) |
Feb 05, 2020 | 124.73 | 126.26 | 124.73 | 126.22 | 364,106 | +2.31(+1.87%) |
Feb 04, 2020 | 123.52 | 124.62 | 123.29 | 123.91 | 346,794 | +1.45(+1.18%) |
Feb 03, 2020 | 121.42 | 123.12 | 121.08 | 122.46 | 528,652 | +2.02(+1.68%) |
Jan 31, 2020 | 120.80 | 122.51 | 119.97 | 120.44 | 415,617 | -0.88(-0.72%) |
Jan 30, 2020 | 119.13 | 121.40 | 118.91 | 121.32 | 306,432 | +1.24(+1.03%) |
Jan 29, 2020 | 120.17 | 120.88 | 119.69 | 120.08 | 301,898 | +0.63(+0.53%) |
Jan 28, 2020 | 118.60 | 119.94 | 118.55 | 119.45 | 321,167 | +1.37(+1.16%) |
Jan 27, 2020 | 117.66 | 118.40 | 117.05 | 118.08 | 470,317 | -1.09(-0.91%) |
Jan 24, 2020 | 120.24 | 120.31 | 118.34 | 119.17 | 366,294 | -1.06(-0.88%) |
Jan 23, 2020 | 120.41 | 120.41 | 118.56 | 120.23 | 444,535 | -0.89(-0.73%) |
Jan 22, 2020 | 121.79 | 121.99 | 120.81 | 121.11 | 282,457 | -0.22(-0.18%) |
Jan 21, 2020 | 122.98 | 123.22 | 121.24 | 121.33 | 407,810 | -2.07(-1.67%) |
Jan 17, 2020 | 121.57 | 123.43 | 121.24 | 123.40 | 496,378 | +2.03(+1.67%) |
Jan 16, 2020 | 121.25 | 122.03 | 120.82 | 121.37 | 505,747 | +0.77(+0.64%) |
Jan 15, 2020 | 119.86 | 121.45 | 119.86 | 120.60 | 524,910 | +0.67(+0.56%) |
Jan 14, 2020 | 121.91 | 121.95 | 119.66 | 119.92 | 537,981 | -2.28(-1.86%) |
Jan 13, 2020 | 122.45 | 122.67 | 121.40 | 122.20 | 353,927 | +0.03(+0.02%) |
Jan 10, 2020 | 124.08 | 124.43 | 122.08 | 122.17 | 351,226 | -2.03(-1.63%) |
Jan 09, 2020 | 122.75 | 124.29 | 122.56 | 124.20 | 305,249 | +1.78(+1.45%) |
Jan 08, 2020 | 122.16 | 123.47 | 122.16 | 122.42 | 287,419 | +0.46(+0.38%) |
Jan 07, 2020 | 122.69 | 122.86 | 121.93 | 121.96 | 277,021 | -0.83(-0.68%) |
Jan 06, 2020 | 122.03 | 122.79 | 121.69 | 122.79 | 254,856 | +0.11(+0.09%) |
Jan 03, 2020 | 120.85 | 122.74 | 120.85 | 122.68 | 303,745 | +0.58(+0.48%) |
Jan 02, 2020 | 121.33 | 122.13 | 120.98 | 122.10 | 360,815 | +1.18(+0.98%) |
Dec 31, 2019 | 120.33 | 121.35 | 119.90 | 120.92 | 286,726 | +0.26(+0.21%) |
Dec 30, 2019 | 119.91 | 120.75 | 119.42 | 120.66 | 241,076 | +1.05(+0.88%) |
Dec 27, 2019 | 119.34 | 119.65 | 118.14 | 119.61 | 269,165 | +0.54(+0.46%) |
Dec 26, 2019 | 119.33 | 119.60 | 118.70 | 119.06 | 216,613 | +0.04(+0.03%) |
Dec 24, 2019 | 118.36 | 119.10 | 118.19 | 119.03 | 104,825 | +1.01(+0.85%) |
Dec 23, 2019 | 120.81 | 120.99 | 117.96 | 118.02 | 576,211 | -3.06(-2.53%) |
Dec 20, 2019 | 121.87 | 122.56 | 120.84 | 121.08 | 775,516 | -0.31(-0.26%) |
Dec 19, 2019 | 121.02 | 121.54 | 120.38 | 121.40 | 482,533 | -0.06(-0.05%) |
Dec 18, 2019 | 121.64 | 122.22 | 121.08 | 121.46 | 407,076 | -0.01(-0.01%) |
Dec 17, 2019 | 120.38 | 122.09 | 120.38 | 121.47 | 454,070 | +1.16(+0.97%) |
Dec 16, 2019 | 120.40 | 120.70 | 119.49 | 120.31 | 479,081 | +0.25(+0.21%) |
Dec 13, 2019 | 119.71 | 120.57 | 119.47 | 120.06 | 432,962 | -0.27(-0.22%) |
Dec 12, 2019 | 120.27 | 121.28 | 120.13 | 120.33 | 418,192 | +0.16(+0.13%) |
Dec 11, 2019 | 119.87 | 120.42 | 119.37 | 120.17 | 311,703 | +0.21(+0.18%) |
Dec 10, 2019 | 120.46 | 120.62 | 119.82 | 119.96 | 300,193 | -0.82(-0.68%) |
Dec 09, 2019 | 121.33 | 121.53 | 120.74 | 120.78 | 262,627 | -0.60(-0.49%) |
Dec 06, 2019 | 121.06 | 121.45 | 120.47 | 121.38 | 426,566 | +1.08(+0.90%) |
Dec 05, 2019 | 119.09 | 120.61 | 118.86 | 120.30 | 369,714 | +1.21(+1.02%) |
Dec 04, 2019 | 118.02 | 119.74 | 118.02 | 119.09 | 380,410 | +0.55(+0.47%) |
Dec 03, 2019 | 120.47 | 120.63 | 118.15 | 118.54 | 589,837 | -2.96(-2.44%) |
Dec 02, 2019 | 123.10 | 123.22 | 121.41 | 121.50 | 442,602 | -1.07(-0.87%) |
Nov 29, 2019 | 122.92 | 123.28 | 122.49 | 122.57 | 219,841 | -0.40(-0.32%) |
Nov 27, 2019 | 123.53 | 123.84 | 122.59 | 122.97 | 408,788 | -0.23(-0.19%) |
Nov 26, 2019 | 122.13 | 123.31 | 121.35 | 123.20 | 647,164 | +1.20(+0.98%) |
Nov 25, 2019 | 121.60 | 122.91 | 121.54 | 122.00 | 272,257 | +0.40(+0.33%) |
Nov 22, 2019 | 121.44 | 121.84 | 119.87 | 121.60 | 563,154 | +0.15(+0.12%) |
Nov 21, 2019 | 122.10 | 123.00 | 121.27 | 121.45 | 560,007 | -0.16(-0.13%) |
Nov 20, 2019 | 121.20 | 122.11 | 120.76 | 121.61 | 407,754 | +0.17(+0.14%) |
Nov 19, 2019 | 121.76 | 122.75 | 121.22 | 121.44 | 457,253 | -0.36(-0.29%) |
Nov 18, 2019 | 120.94 | 122.03 | 120.94 | 121.80 | 412,053 | +0.53(+0.44%) |
Nov 15, 2019 | 121.67 | 121.78 | 120.66 | 121.27 | 653,422 | +0.06(+0.05%) |
Nov 14, 2019 | 120.60 | 121.40 | 120.22 | 121.21 | 377,779 | +0.66(+0.55%) |
Nov 13, 2019 | 119.55 | 120.66 | 118.99 | 120.55 | 474,484 | +0.63(+0.53%) |
Nov 12, 2019 | 118.37 | 120.32 | 118.11 | 119.91 | 528,589 | +1.41(+1.19%) |
Nov 11, 2019 | 118.42 | 119.21 | 117.68 | 118.51 | 536,301 | -0.91(-0.76%) |
Nov 08, 2019 | 116.89 | 120.31 | 116.89 | 119.42 | 722,696 | +2.38(+2.03%) |
Nov 07, 2019 | 117.12 | 117.85 | 116.63 | 117.04 | 466,976 | -0.06(-0.05%) |
Nov 06, 2019 | 115.14 | 117.46 | 114.30 | 117.10 | 687,858 | +1.26(+1.09%) |
Nov 05, 2019 | 116.48 | 117.41 | 114.43 | 115.84 | 743,673 | -0.41(-0.36%) |
Nov 04, 2019 | 117.57 | 118.33 | 115.77 | 116.26 | 396,648 | -0.98(-0.84%) |