Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 108.48 | 109.16 | 106.34 | 107.59 | 13,318,094 | -2.44(-2.21%) |
Oct 29, 2020 | 108.64 | 111.30 | 108.57 | 110.02 | 9,999,047 | +1.81(+1.67%) |
Oct 28, 2020 | 110.87 | 110.94 | 108.03 | 108.22 | 16,872,582 | -4.79(-4.24%) |
Oct 27, 2020 | 112.99 | 113.48 | 112.37 | 113.01 | 9,821,101 | +0.56(+0.50%) |
Oct 26, 2020 | 113.67 | 114.58 | 111.05 | 112.45 | 9,370,001 | -2.49(-2.17%) |
Oct 23, 2020 | 115.23 | 115.25 | 113.98 | 114.94 | 5,313,533 | -0.13(-0.11%) |
Oct 22, 2020 | 115.66 | 116.04 | 113.75 | 115.07 | 6,948,177 | -0.54(-0.47%) |
Oct 21, 2020 | 115.51 | 116.72 | 115.35 | 115.61 | 6,263,772 | -0.17(-0.15%) |
Oct 20, 2020 | 115.83 | 117.01 | 115.08 | 115.79 | 7,504,980 | +0.40(+0.34%) |
Oct 19, 2020 | 118.14 | 118.58 | 115.03 | 115.39 | 8,560,231 | -2.15(-1.83%) |
Oct 16, 2020 | 118.53 | 119.01 | 117.44 | 117.55 | 5,947,649 | -0.34(-0.29%) |
Oct 15, 2020 | 116.46 | 118.12 | 116.15 | 117.89 | 6,793,906 | -0.53(-0.45%) |
Oct 14, 2020 | 119.34 | 119.97 | 117.53 | 118.42 | 7,493,916 | -0.63(-0.53%) |
Oct 13, 2020 | 120.20 | 120.42 | 118.59 | 119.05 | 9,074,508 | -0.77(-0.64%) |
Oct 12, 2020 | 118.35 | 120.60 | 117.76 | 119.82 | 9,872,578 | +3.18(+2.73%) |
Oct 09, 2020 | 115.42 | 116.66 | 115.39 | 116.63 | 7,431,960 | +1.76(+1.53%) |
Oct 08, 2020 | 115.28 | 115.28 | 114.49 | 114.88 | 5,208,274 | +0.59(+0.52%) |
Oct 07, 2020 | 113.40 | 114.51 | 113.31 | 114.28 | 6,693,424 | +2.06(+1.83%) |
Oct 06, 2020 | 113.72 | 114.80 | 111.83 | 112.23 | 13,839,608 | -1.77(-1.55%) |
Oct 05, 2020 | 112.34 | 114.06 | 112.28 | 113.99 | 6,321,216 | +2.45(+2.19%) |
Oct 02, 2020 | 111.64 | 113.49 | 111.10 | 111.55 | 19,192,276 | -2.90(-2.54%) |
Oct 01, 2020 | 114.83 | 114.98 | 113.72 | 114.45 | 13,949,351 | +1.19(+1.05%) |
Sep 30, 2020 | 112.26 | 114.41 | 112.21 | 113.26 | 11,498,629 | +0.94(+0.84%) |
Sep 29, 2020 | 112.55 | 113.02 | 112.07 | 112.31 | 10,742,813 | -0.38(-0.34%) |
Sep 28, 2020 | 112.41 | 112.70 | 111.48 | 112.69 | 9,001,688 | +2.12(+1.91%) |
Sep 25, 2020 | 108.05 | 110.91 | 107.37 | 110.58 | 9,957,195 | +2.58(+2.39%) |
Sep 24, 2020 | 106.39 | 109.33 | 106.26 | 108.00 | 16,402,258 | +0.60(+0.56%) |
Sep 23, 2020 | 110.91 | 111.01 | 107.06 | 107.39 | 12,212,394 | -3.45(-3.12%) |
Sep 22, 2020 | 110.35 | 111.13 | 108.48 | 110.85 | 13,154,468 | +1.73(+1.58%) |
Sep 21, 2020 | 106.27 | 109.17 | 105.89 | 109.12 | 19,774,032 | +0.90(+0.83%) |
Sep 18, 2020 | 110.30 | 110.50 | 106.89 | 108.22 | 21,602,564 | -1.90(-1.72%) |
Sep 17, 2020 | 108.44 | 110.89 | 108.27 | 110.12 | 15,697,578 | -1.19(-1.07%) |
Sep 16, 2020 | 113.29 | 113.44 | 110.93 | 111.31 | 10,140,792 | -1.47(-1.31%) |
Sep 15, 2020 | 113.38 | 113.59 | 112.02 | 112.78 | 9,427,477 | +1.10(+0.99%) |
Sep 14, 2020 | 111.20 | 112.28 | 110.68 | 111.68 | 12,767,217 | +2.30(+2.10%) |
Sep 11, 2020 | 111.26 | 111.69 | 107.99 | 109.38 | 19,190,608 | -0.84(-0.76%) |
Sep 10, 2020 | 114.32 | 114.50 | 109.56 | 110.23 | 16,577,148 | -2.55(-2.26%) |
Sep 09, 2020 | 111.87 | 113.88 | 110.65 | 112.77 | 18,992,674 | +3.56(+3.26%) |
Sep 08, 2020 | 110.03 | 112.65 | 109.02 | 109.21 | 24,708,208 | -5.17(-4.52%) |
Sep 04, 2020 | 115.35 | 117.00 | 109.47 | 114.38 | 32,294,428 | -1.62(-1.39%) |
Sep 03, 2020 | 121.04 | 121.14 | 115.04 | 116.00 | 27,953,588 | -7.01(-5.70%) |
Sep 02, 2020 | 123.67 | 123.68 | 120.86 | 123.01 | 20,853,670 | +1.08(+0.89%) |
Sep 01, 2020 | 120.71 | 122.08 | 119.96 | 121.92 | 13,225,185 | +2.29(+1.91%) |
Aug 31, 2020 | 119.74 | 120.41 | 118.99 | 119.64 | 9,827,971 | +0.38(+0.32%) |
Aug 28, 2020 | 118.69 | 119.65 | 118.53 | 119.26 | 6,760,617 | +1.04(+0.88%) |
Aug 27, 2020 | 118.62 | 119.16 | 117.16 | 118.22 | 9,382,954 | +0.10(+0.08%) |
Aug 26, 2020 | 116.99 | 118.44 | 116.72 | 118.13 | 8,499,730 | +2.35(+2.03%) |
Aug 25, 2020 | 114.93 | 115.82 | 114.76 | 115.78 | 9,614,611 | +0.58(+0.50%) |
Aug 24, 2020 | 115.85 | 115.89 | 114.23 | 115.19 | 8,481,296 | +0.99(+0.87%) |
Aug 21, 2020 | 112.88 | 114.33 | 112.82 | 114.21 | 7,894,203 | +1.43(+1.27%) |
Aug 20, 2020 | 110.88 | 113.00 | 110.76 | 112.77 | 6,610,432 | +1.48(+1.33%) |
Aug 19, 2020 | 111.71 | 112.20 | 111.10 | 111.29 | 7,351,875 | -0.14(-0.12%) |
Aug 18, 2020 | 111.22 | 111.73 | 110.49 | 111.43 | 4,610,860 | +0.42(+0.37%) |
Aug 17, 2020 | 110.94 | 111.26 | 110.81 | 111.01 | 4,220,981 | +0.74(+0.67%) |
Aug 14, 2020 | 110.40 | 110.59 | 109.67 | 110.28 | 4,303,328 | -0.08(-0.07%) |
Aug 13, 2020 | 110.46 | 111.27 | 109.95 | 110.35 | 5,913,414 | +0.05(+0.04%) |
Aug 12, 2020 | 108.73 | 110.59 | 108.59 | 110.30 | 7,330,709 | +2.45(+2.27%) |
Aug 11, 2020 | 109.47 | 109.94 | 107.63 | 107.85 | 9,727,659 | -1.98(-1.80%) |
Aug 10, 2020 | 110.35 | 110.54 | 108.34 | 109.83 | 8,509,997 | -0.31(-0.28%) |
Aug 07, 2020 | 111.36 | 111.36 | 109.27 | 110.14 | 14,187,218 | -1.67(-1.49%) |
Aug 06, 2020 | 110.17 | 111.91 | 109.92 | 111.81 | 8,466,714 | +1.55(+1.40%) |
Aug 05, 2020 | 110.20 | 110.51 | 109.70 | 110.26 | 6,692,075 | +0.41(+0.37%) |
Aug 04, 2020 | 109.34 | 109.86 | 108.86 | 109.85 | 9,279,226 | +0.28(+0.26%) |
Aug 03, 2020 | 108.39 | 109.92 | 108.34 | 109.57 | 12,563,285 | +2.63(+2.46%) |
Jul 31, 2020 | 105.98 | 106.97 | 104.25 | 106.93 | 13,005,819 | +2.61(+2.50%) |
Jul 30, 2020 | 102.81 | 104.40 | 102.26 | 104.33 | 11,114,055 | +0.58(+0.56%) |
Jul 29, 2020 | 102.65 | 104.03 | 102.65 | 103.75 | 6,809,081 | +1.48(+1.45%) |
Jul 28, 2020 | 103.16 | 103.48 | 102.19 | 102.27 | 9,202,379 | -1.21(-1.17%) |
Jul 27, 2020 | 102.49 | 103.58 | 102.29 | 103.48 | 8,729,521 | +1.61(+1.58%) |
Jul 24, 2020 | 101.39 | 102.54 | 100.19 | 101.87 | 11,830,306 | -1.25(-1.21%) |
Jul 23, 2020 | 105.31 | 106.00 | 102.64 | 103.12 | 12,056,325 | -2.75(-2.60%) |
Jul 22, 2020 | 105.12 | 106.20 | 105.04 | 105.87 | 7,759,523 | +0.84(+0.80%) |
Jul 21, 2020 | 106.85 | 106.89 | 104.64 | 105.03 | 9,704,635 | -1.06(-1.00%) |
Jul 20, 2020 | 103.74 | 106.34 | 103.16 | 106.09 | 8,786,311 | +2.64(+2.56%) |
Jul 17, 2020 | 103.56 | 103.74 | 102.50 | 103.45 | 6,562,960 | +0.50(+0.49%) |
Jul 16, 2020 | 103.12 | 103.41 | 102.15 | 102.94 | 8,871,054 | -1.29(-1.23%) |
Jul 15, 2020 | 104.62 | 105.13 | 103.01 | 104.23 | 12,278,006 | +0.56(+0.54%) |
Jul 14, 2020 | 101.68 | 103.82 | 100.59 | 103.67 | 15,516,633 | +1.18(+1.15%) |
Jul 13, 2020 | 105.55 | 106.25 | 102.23 | 102.49 | 14,926,205 | -2.17(-2.07%) |
Jul 10, 2020 | 104.45 | 104.71 | 103.42 | 104.66 | 7,602,880 | -0.03(-0.03%) |
Jul 09, 2020 | 105.16 | 105.18 | 103.19 | 104.69 | 9,174,619 | +0.25(+0.24%) |
Jul 08, 2020 | 103.45 | 104.44 | 102.90 | 104.44 | 6,880,144 | +1.80(+1.75%) |
Jul 07, 2020 | 103.60 | 104.65 | 102.53 | 102.64 | 8,190,547 | -1.08(-1.05%) |
Jul 06, 2020 | 103.25 | 104.20 | 103.20 | 103.72 | 8,285,372 | +1.78(+1.75%) |
Jul 02, 2020 | 102.31 | 102.86 | 101.72 | 101.94 | 9,885,232 | +0.59(+0.58%) |
Jul 01, 2020 | 101.25 | 101.94 | 100.78 | 101.35 | 11,209,326 | +0.16(+0.16%) |
Jun 30, 2020 | 99.41 | 101.59 | 99.27 | 101.18 | 8,519,302 | +1.78(+1.79%) |
Jun 29, 2020 | 98.32 | 99.41 | 97.13 | 99.40 | 9,575,610 | +1.07(+1.09%) |
Jun 26, 2020 | 100.11 | 100.25 | 98.03 | 98.33 | 22,861,412 | -1.98(-1.97%) |
Jun 25, 2020 | 99.18 | 100.41 | 98.10 | 100.30 | 10,601,817 | +1.27(+1.28%) |
Jun 24, 2020 | 100.90 | 101.46 | 98.49 | 99.03 | 13,127,917 | -2.29(-2.26%) |
Jun 23, 2020 | 101.49 | 102.48 | 101.17 | 101.32 | 9,824,390 | +0.73(+0.72%) |
Jun 22, 2020 | 98.86 | 100.68 | 98.70 | 100.59 | 7,609,177 | +1.86(+1.88%) |
Jun 19, 2020 | 100.61 | 100.73 | 98.26 | 98.73 | 16,195,629 | -0.69(-0.69%) |
Jun 18, 2020 | 98.79 | 99.52 | 98.58 | 99.42 | 7,100,110 | +0.44(+0.45%) |
Jun 17, 2020 | 99.55 | 99.91 | 98.81 | 98.97 | 8,969,007 | -0.02(-0.02%) |
Jun 16, 2020 | 99.24 | 99.84 | 97.46 | 98.99 | 14,464,914 | +2.07(+2.13%) |
Jun 15, 2020 | 94.25 | 97.36 | 93.94 | 96.93 | 15,493,956 | +0.93(+0.97%) |
Jun 12, 2020 | 97.31 | 97.80 | 94.33 | 96.00 | 22,412,450 | +1.23(+1.29%) |
Jun 11, 2020 | 98.79 | 98.93 | 94.74 | 94.77 | 20,574,836 | -5.77(-5.73%) |
Jun 10, 2020 | 99.60 | 101.29 | 99.42 | 100.54 | 12,627,008 | +1.65(+1.67%) |
Jun 09, 2020 | 97.93 | 99.37 | 97.84 | 98.89 | 7,615,086 | +0.46(+0.47%) |
Jun 08, 2020 | 97.76 | 98.46 | 96.86 | 98.42 | 8,351,777 | +0.49(+0.50%) |
Jun 05, 2020 | 96.10 | 98.21 | 95.93 | 97.93 | 10,746,862 | +2.51(+2.63%) |
Jun 04, 2020 | 95.83 | 96.50 | 94.89 | 95.42 | 7,837,107 | -0.79(-0.82%) |
Jun 03, 2020 | 95.85 | 96.52 | 95.44 | 96.21 | 11,409,374 | +0.74(+0.78%) |
Jun 02, 2020 | 94.77 | 95.47 | 93.87 | 95.47 | 11,604,965 | +0.89(+0.94%) |
Jun 01, 2020 | 94.16 | 94.77 | 93.75 | 94.58 | 13,835,864 | -0.03(-0.03%) |
May 29, 2020 | 93.71 | 94.83 | 92.93 | 94.61 | 18,410,634 | +1.18(+1.26%) |
May 28, 2020 | 93.27 | 95.14 | 93.20 | 93.43 | 10,950,662 | -0.18(-0.20%) |
May 27, 2020 | 93.07 | 93.65 | 91.09 | 93.61 | 20,118,472 | +0.53(+0.57%) |
May 26, 2020 | 95.04 | 95.11 | 93.01 | 93.08 | 13,459,290 | -0.10(-0.10%) |
May 22, 2020 | 92.71 | 93.30 | 92.33 | 93.18 | 9,573,500 | +0.34(+0.36%) |
May 21, 2020 | 94.06 | 94.34 | 92.78 | 92.84 | 10,655,896 | -1.31(-1.39%) |
May 20, 2020 | 93.41 | 94.33 | 93.36 | 94.15 | 9,418,714 | +2.02(+2.19%) |
May 19, 2020 | 92.51 | 93.57 | 92.10 | 92.14 | 10,402,953 | -0.34(-0.37%) |
May 18, 2020 | 92.04 | 93.00 | 91.72 | 92.47 | 10,373,377 | +2.21(+2.45%) |
May 15, 2020 | 88.39 | 90.28 | 88.14 | 90.26 | 14,514,752 | +0.45(+0.51%) |
May 14, 2020 | 88.06 | 89.87 | 87.10 | 89.81 | 15,778,640 | +1.13(+1.27%) |
May 13, 2020 | 90.28 | 90.98 | 87.51 | 88.68 | 17,574,382 | -1.55(-1.72%) |
May 12, 2020 | 92.51 | 92.77 | 90.17 | 90.23 | 14,000,422 | -1.90(-2.06%) |
May 11, 2020 | 90.90 | 92.68 | 90.72 | 92.14 | 10,752,206 | +0.61(+0.66%) |
May 08, 2020 | 91.06 | 91.65 | 90.53 | 91.53 | 7,882,682 | +1.32(+1.47%) |
May 07, 2020 | 90.08 | 90.71 | 89.94 | 90.20 | 10,919,938 | +1.33(+1.50%) |
May 06, 2020 | 89.04 | 89.73 | 88.48 | 88.87 | 8,770,856 | +0.69(+0.78%) |
May 05, 2020 | 87.98 | 89.31 | 87.83 | 88.19 | 8,994,447 | +1.20(+1.38%) |
May 04, 2020 | 85.45 | 87.08 | 85.06 | 86.99 | 11,110,218 | +1.14(+1.33%) |
May 01, 2020 | 86.33 | 87.54 | 85.52 | 85.85 | 12,421,526 | -2.42(-2.75%) |
Apr 30, 2020 | 88.85 | 88.85 | 87.62 | 88.27 | 15,977,684 | -0.40(-0.45%) |
Apr 29, 2020 | 86.99 | 88.98 | 86.68 | 88.67 | 11,868,481 | +3.50(+4.10%) |
Apr 28, 2020 | 87.39 | 87.45 | 85.06 | 85.17 | 13,080,115 | -1.15(-1.33%) |
Apr 27, 2020 | 86.36 | 86.61 | 85.80 | 86.32 | 8,074,244 | +0.73(+0.86%) |
Apr 24, 2020 | 84.16 | 85.60 | 83.62 | 85.59 | 8,742,796 | +1.78(+2.12%) |
Apr 23, 2020 | 84.58 | 85.54 | 83.74 | 83.81 | 10,960,710 | -0.58(-0.69%) |
Apr 22, 2020 | 83.23 | 84.85 | 82.93 | 84.39 | 12,445,395 | +3.13(+3.85%) |
Apr 21, 2020 | 83.62 | 83.82 | 80.77 | 81.26 | 16,960,246 | -3.55(-4.19%) |
Apr 20, 2020 | 85.03 | 86.16 | 84.70 | 84.82 | 10,563,507 | -1.38(-1.60%) |
Apr 17, 2020 | 86.57 | 86.59 | 84.95 | 86.20 | 14,644,815 | +1.13(+1.33%) |
Apr 16, 2020 | 85.14 | 85.28 | 83.68 | 85.07 | 12,238,925 | +1.02(+1.22%) |
Apr 15, 2020 | 84.21 | 84.73 | 83.42 | 84.04 | 13,388,315 | -1.87(-2.18%) |
Apr 14, 2020 | 84.29 | 86.07 | 83.96 | 85.92 | 16,453,604 | +3.46(+4.19%) |
Apr 13, 2020 | 81.95 | 82.58 | 80.78 | 82.46 | 13,099,194 | +0.18(+0.22%) |
Apr 09, 2020 | 83.23 | 83.65 | 81.69 | 82.28 | 20,328,232 | +0.02(+0.02%) |
Apr 08, 2020 | 81.16 | 82.60 | 80.39 | 82.26 | 14,199,182 | +2.15(+2.69%) |
Apr 07, 2020 | 83.68 | 83.71 | 80.02 | 80.10 | 22,935,164 | -0.72(-0.90%) |
Apr 06, 2020 | 77.75 | 81.36 | 77.25 | 80.83 | 18,610,990 | +6.35(+8.53%) |
Apr 03, 2020 | 75.31 | 76.13 | 73.54 | 74.47 | 16,346,816 | -1.17(-1.54%) |
Apr 02, 2020 | 73.65 | 75.74 | 73.35 | 75.64 | 22,889,114 | +1.73(+2.34%) |
Apr 01, 2020 | 74.93 | 76.53 | 73.35 | 73.91 | 28,467,956 | -3.70(-4.77%) |
Mar 31, 2020 | 78.91 | 80.33 | 77.21 | 77.61 | 20,707,442 | -1.48(-1.87%) |
Mar 30, 2020 | 76.91 | 79.27 | 76.67 | 79.09 | 24,581,386 | +3.20(+4.21%) |
Mar 27, 2020 | 77.02 | 78.47 | 75.56 | 75.89 | 30,281,774 | -3.59(-4.52%) |
Mar 26, 2020 | 75.80 | 79.68 | 75.61 | 79.49 | 29,212,500 | +4.64(+6.19%) |
Mar 25, 2020 | 75.52 | 78.31 | 73.41 | 74.85 | 29,760,606 | -0.10(-0.13%) |
Mar 24, 2020 | 72.10 | 75.00 | 71.81 | 74.95 | 39,000,416 | +6.96(+10.24%) |
Mar 23, 2020 | 68.26 | 69.74 | 65.76 | 67.98 | 43,987,224 | -0.63(-0.91%) |
Mar 20, 2020 | 73.26 | 74.01 | 68.38 | 68.61 | 47,073,600 | -3.30(-4.58%) |
Mar 19, 2020 | 70.98 | 74.35 | 69.28 | 71.91 | 64,251,956 | +0.26(+0.36%) |
Mar 18, 2020 | 69.50 | 72.84 | 67.51 | 71.65 | 55,892,280 | -2.81(-3.77%) |
Mar 17, 2020 | 71.35 | 75.35 | 69.11 | 74.45 | 52,466,996 | +4.75(+6.81%) |
Mar 16, 2020 | 68.90 | 76.09 | 68.39 | 69.71 | 42,284,236 | -11.17(-13.81%) |
Mar 13, 2020 | 76.94 | 81.06 | 73.29 | 80.88 | 34,272,972 | +8.49(+11.73%) |
Mar 12, 2020 | 74.39 | 78.68 | 72.05 | 72.39 | 34,084,832 | -7.83(-9.76%) |
Mar 11, 2020 | 81.94 | 82.44 | 79.07 | 80.22 | 32,966,520 | -3.98(-4.72%) |
Mar 10, 2020 | 82.31 | 84.20 | 79.37 | 84.19 | 37,037,780 | +5.26(+6.67%) |
Mar 09, 2020 | 79.28 | 82.62 | 78.29 | 78.93 | 30,767,408 | -6.48(-7.59%) |
Mar 06, 2020 | 84.34 | 85.92 | 83.09 | 85.41 | 29,995,824 | -1.84(-2.11%) |
Mar 05, 2020 | 87.70 | 89.37 | 86.69 | 87.26 | 25,510,854 | -2.84(-3.16%) |
Mar 04, 2020 | 88.26 | 90.13 | 87.04 | 90.10 | 23,277,278 | +3.71(+4.29%) |
Mar 03, 2020 | 90.31 | 90.94 | 85.48 | 86.39 | 49,433,972 | -3.41(-3.80%) |
Mar 02, 2020 | 86.42 | 89.82 | 84.90 | 89.80 | 36,425,188 | +4.91(+5.78%) |
Feb 28, 2020 | 80.90 | 85.70 | 80.75 | 84.89 | 58,219,644 | +0.64(+0.76%) |
Feb 27, 2020 | 86.13 | 87.96 | 84.19 | 84.25 | 35,279,208 | -4.80(-5.39%) |
Feb 26, 2020 | 88.99 | 90.98 | 88.38 | 89.05 | 29,012,678 | +0.40(+0.46%) |
Feb 25, 2020 | 92.41 | 92.74 | 88.32 | 88.65 | 32,751,044 | -2.93(-3.20%) |
Feb 24, 2020 | 90.95 | 92.91 | 90.11 | 91.58 | 22,039,098 | -3.95(-4.13%) |
Feb 21, 2020 | 97.22 | 97.31 | 94.93 | 95.53 | 15,561,637 | -2.19(-2.24%) |
Feb 20, 2020 | 98.54 | 98.78 | 96.38 | 97.72 | 13,700,346 | -1.03(-1.04%) |
Feb 19, 2020 | 98.15 | 98.89 | 98.15 | 98.75 | 8,645,776 | +1.16(+1.19%) |
Feb 18, 2020 | 97.16 | 97.80 | 97.06 | 97.58 | 10,739,024 | -0.37(-0.37%) |
Feb 14, 2020 | 97.72 | 98.11 | 97.41 | 97.95 | 6,449,915 | +0.42(+0.43%) |
Feb 13, 2020 | 97.02 | 98.04 | 96.87 | 97.53 | 7,701,125 | -0.26(-0.27%) |
Feb 12, 2020 | 97.40 | 97.82 | 96.85 | 97.79 | 6,322,725 | +1.05(+1.08%) |
Feb 11, 2020 | 97.81 | 97.89 | 96.44 | 96.74 | 7,860,799 | -0.33(-0.34%) |
Feb 10, 2020 | 95.21 | 97.08 | 95.19 | 97.07 | 8,507,081 | +1.30(+1.35%) |
Feb 07, 2020 | 96.20 | 96.58 | 95.57 | 95.77 | 8,638,715 | -0.88(-0.91%) |
Feb 06, 2020 | 96.17 | 96.68 | 95.74 | 96.65 | 7,028,243 | +0.87(+0.91%) |
Feb 05, 2020 | 96.79 | 96.83 | 95.09 | 95.78 | 17,016,446 | +0.56(+0.59%) |
Feb 04, 2020 | 94.40 | 95.42 | 94.17 | 95.22 | 9,937,207 | +2.43(+2.62%) |
Feb 03, 2020 | 91.69 | 93.01 | 91.58 | 92.79 | 13,051,326 | +1.21(+1.32%) |
Jan 31, 2020 | 93.62 | 93.66 | 91.25 | 91.58 | 14,034,359 | -2.58(-2.74%) |
Jan 30, 2020 | 93.32 | 94.25 | 92.75 | 94.16 | 10,368,788 | +0.81(+0.86%) |
Jan 29, 2020 | 93.89 | 94.02 | 92.98 | 93.36 | 10,995,854 | +0.24(+0.26%) |
Jan 28, 2020 | 92.17 | 93.37 | 91.97 | 93.12 | 16,227,021 | +1.82(+1.99%) |
Jan 27, 2020 | 91.72 | 92.09 | 90.98 | 91.30 | 18,512,500 | -2.30(-2.45%) |
Jan 24, 2020 | 94.73 | 94.94 | 93.27 | 93.60 | 12,292,126 | -0.44(-0.47%) |
Jan 23, 2020 | 93.69 | 94.12 | 93.29 | 94.04 | 7,783,266 | +0.44(+0.47%) |
Jan 22, 2020 | 93.85 | 94.25 | 93.52 | 93.60 | 8,063,005 | +0.34(+0.36%) |
Jan 21, 2020 | 93.01 | 93.80 | 92.99 | 93.26 | 9,354,468 | -0.04(-0.04%) |
Jan 17, 2020 | 93.11 | 93.39 | 92.61 | 93.30 | 11,274,184 | +0.50(+0.54%) |
Jan 16, 2020 | 92.03 | 92.69 | 91.91 | 92.80 | 6,007,206 | +1.35(+1.48%) |
Jan 15, 2020 | 91.40 | 91.89 | 91.13 | 91.45 | 7,503,671 | +0.11(+0.12%) |
Jan 14, 2020 | 91.89 | 91.97 | 91.20 | 91.34 | 8,397,657 | -0.43(-0.47%) |
Jan 13, 2020 | 91.05 | 91.88 | 91.00 | 91.77 | 8,080,007 | +1.13(+1.25%) |
Jan 10, 2020 | 91.24 | 91.36 | 90.48 | 90.64 | 7,979,899 | -0.21(-0.23%) |
Jan 09, 2020 | 90.66 | 90.91 | 90.20 | 90.85 | 8,095,824 | +1.02(+1.13%) |
Jan 08, 2020 | 88.98 | 90.23 | 88.81 | 89.83 | 12,103,302 | +0.95(+1.07%) |
Jan 07, 2020 | 89.07 | 89.31 | 88.75 | 88.88 | 7,996,430 | -0.04(-0.04%) |
Jan 06, 2020 | 87.82 | 89.02 | 87.66 | 88.92 | 8,135,050 | +0.21(+0.24%) |
Jan 03, 2020 | 88.41 | 89.32 | 88.40 | 88.71 | 15,627,008 | -1.01(-1.12%) |
Jan 02, 2020 | 88.86 | 89.72 | 88.69 | 89.72 | 13,827,443 | +1.65(+1.88%) |
Dec 31, 2019 | 87.49 | 88.16 | 87.37 | 88.06 | 6,039,158 | +0.28(+0.32%) |
Dec 30, 2019 | 88.28 | 88.28 | 87.11 | 87.79 | 8,583,235 | -0.51(-0.58%) |
Dec 27, 2019 | 88.66 | 88.66 | 88.07 | 88.29 | 10,062,002 | -0.01(-0.01%) |
Dec 26, 2019 | 87.83 | 88.32 | 87.78 | 88.30 | 4,303,949 | +0.65(+0.75%) |
Dec 24, 2019 | 87.78 | 87.78 | 87.45 | 87.65 | 2,545,427 | +0.03(+0.03%) |
Dec 23, 2019 | 87.64 | 87.84 | 87.52 | 87.62 | 8,083,140 | +0.25(+0.29%) |
Dec 20, 2019 | 87.38 | 87.48 | 87.15 | 87.37 | 12,187,303 | +0.50(+0.58%) |
Dec 19, 2019 | 86.30 | 86.88 | 86.27 | 86.87 | 7,166,262 | +0.62(+0.72%) |
Dec 18, 2019 | 86.36 | 86.58 | 86.22 | 86.25 | 6,772,625 | -0.01(-0.01%) |
Dec 17, 2019 | 86.61 | 86.65 | 86.14 | 86.26 | 7,790,424 | -0.20(-0.23%) |
Dec 16, 2019 | 86.34 | 86.75 | 86.32 | 86.46 | 10,309,995 | +0.77(+0.89%) |
Dec 13, 2019 | 85.04 | 85.88 | 84.88 | 85.69 | 13,710,710 | +0.56(+0.66%) |
Dec 12, 2019 | 83.99 | 85.25 | 83.78 | 85.13 | 12,630,921 | +0.90(+1.07%) |
Dec 11, 2019 | 83.88 | 84.30 | 83.71 | 84.23 | 5,158,479 | +0.56(+0.68%) |
Dec 10, 2019 | 83.73 | 84.10 | 83.45 | 83.66 | 6,449,255 | +0.07(+0.08%) |
Dec 09, 2019 | 83.89 | 84.16 | 83.59 | 83.59 | 5,937,212 | -0.44(-0.52%) |
Dec 06, 2019 | 83.75 | 84.11 | 83.68 | 84.03 | 9,613,663 | +0.92(+1.11%) |
Dec 05, 2019 | 83.11 | 83.18 | 82.72 | 83.11 | 8,156,587 | +0.31(+0.37%) |
Dec 04, 2019 | 83.01 | 83.08 | 82.68 | 82.81 | 7,221,121 | +0.34(+0.41%) |
Dec 03, 2019 | 81.90 | 82.53 | 81.54 | 82.47 | 11,747,505 | -0.74(-0.89%) |
Dec 02, 2019 | 84.46 | 84.46 | 82.85 | 83.21 | 12,097,371 | -1.21(-1.43%) |
Nov 29, 2019 | 84.45 | 84.58 | 84.27 | 84.42 | 5,931,846 | -0.25(-0.29%) |
Nov 27, 2019 | 84.46 | 84.67 | 84.20 | 84.67 | 9,763,526 | +0.47(+0.56%) |
Nov 26, 2019 | 84.17 | 84.41 | 84.03 | 84.20 | 10,158,535 | +0.08(+0.09%) |
Nov 25, 2019 | 83.29 | 84.12 | 83.26 | 84.12 | 7,696,650 | +1.21(+1.46%) |
Nov 22, 2019 | 83.26 | 83.39 | 82.58 | 82.91 | 6,151,574 | -0.11(-0.13%) |
Nov 21, 2019 | 83.28 | 83.37 | 82.85 | 83.02 | 9,793,468 | -0.42(-0.50%) |
Nov 20, 2019 | 83.76 | 84.00 | 82.81 | 83.44 | 12,928,808 | -0.51(-0.60%) |
Nov 19, 2019 | 84.12 | 84.20 | 83.64 | 83.95 | 7,355,993 | +0.07(+0.08%) |
Nov 18, 2019 | 83.51 | 83.91 | 83.19 | 83.88 | 6,799,756 | +0.34(+0.41%) |
Nov 15, 2019 | 83.45 | 83.54 | 83.19 | 83.54 | 7,375,540 | +0.67(+0.81%) |
Nov 14, 2019 | 82.64 | 82.93 | 82.41 | 82.87 | 6,361,424 | -0.10(-0.12%) |
Nov 13, 2019 | 82.45 | 83.04 | 82.43 | 82.96 | 8,026,912 | +0.18(+0.22%) |
Nov 12, 2019 | 82.62 | 83.09 | 82.42 | 82.78 | 8,648,394 | +0.28(+0.34%) |
Nov 11, 2019 | 81.99 | 82.62 | 81.89 | 82.50 | 4,432,208 | +0.04(+0.05%) |
Nov 08, 2019 | 81.79 | 82.46 | 81.47 | 82.46 | 6,565,237 | +0.46(+0.56%) |
Nov 07, 2019 | 81.91 | 82.46 | 81.77 | 82.00 | 14,663,135 | +0.64(+0.79%) |
Nov 06, 2019 | 81.39 | 81.43 | 80.95 | 81.36 | 8,917,206 | -0.04(-0.05%) |
Nov 05, 2019 | 81.73 | 81.76 | 81.12 | 81.40 | 8,247,362 | -0.10(-0.12%) |
Nov 04, 2019 | 81.70 | 81.75 | 81.32 | 81.50 | 10,632,622 | +0.42(+0.52%) |