Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 158.47 | 160.69 | 153.37 | 157.25 | 973,100 | -1.21(-0.76%) |
Oct 29, 2020 | 159.94 | 161.49 | 157.07 | 158.45 | 673,020 | -1.75(-1.09%) |
Oct 28, 2020 | 161.72 | 165.37 | 159.85 | 160.21 | 784,003 | -6.27(-3.77%) |
Oct 27, 2020 | 165.22 | 167.53 | 163.33 | 166.48 | 764,149 | +1.50(+0.91%) |
Oct 26, 2020 | 166.21 | 167.04 | 163.27 | 164.98 | 768,880 | -3.44(-2.04%) |
Oct 23, 2020 | 167.41 | 168.82 | 165.79 | 168.43 | 923,816 | +3.66(+2.22%) |
Oct 22, 2020 | 173.23 | 176.24 | 163.12 | 164.76 | 3,082,993 | -2.58(-1.54%) |
Oct 21, 2020 | 171.18 | 171.85 | 165.02 | 167.34 | 1,246,801 | -2.63(-1.55%) |
Oct 20, 2020 | 171.65 | 173.00 | 168.09 | 169.97 | 803,779 | +0.89(+0.53%) |
Oct 19, 2020 | 171.05 | 173.69 | 168.79 | 169.08 | 713,678 | -2.29(-1.33%) |
Oct 16, 2020 | 173.52 | 175.23 | 171.22 | 171.37 | 867,474 | -0.37(-0.21%) |
Oct 15, 2020 | 170.25 | 173.73 | 170.03 | 171.73 | 808,181 | -1.22(-0.70%) |
Oct 14, 2020 | 171.81 | 173.93 | 171.37 | 172.95 | 607,988 | +1.75(+1.02%) |
Oct 13, 2020 | 170.81 | 172.72 | 169.92 | 171.20 | 950,724 | +0.39(+0.23%) |
Oct 12, 2020 | 172.35 | 172.79 | 169.78 | 170.81 | 784,205 | -0.42(-0.24%) |
Oct 09, 2020 | 171.60 | 174.46 | 170.53 | 171.22 | 991,685 | +1.03(+0.60%) |
Oct 08, 2020 | 167.56 | 170.38 | 167.41 | 170.19 | 973,159 | +3.43(+2.06%) |
Oct 07, 2020 | 164.36 | 167.88 | 164.11 | 166.76 | 783,603 | +4.70(+2.90%) |
Oct 06, 2020 | 164.69 | 165.84 | 161.29 | 162.06 | 1,068,877 | -2.02(-1.23%) |
Oct 05, 2020 | 158.13 | 164.81 | 157.43 | 164.07 | 1,298,690 | +7.46(+4.77%) |
Oct 02, 2020 | 152.69 | 157.67 | 152.45 | 156.61 | 522,719 | +0.87(+0.56%) |
Oct 01, 2020 | 157.42 | 157.74 | 154.28 | 155.74 | 857,643 | -0.60(-0.38%) |
Sep 30, 2020 | 156.35 | 158.85 | 154.56 | 156.34 | 1,036,988 | +2.67(+1.74%) |
Sep 29, 2020 | 156.51 | 157.09 | 153.61 | 153.67 | 535,298 | -3.61(-2.30%) |
Sep 28, 2020 | 153.80 | 157.54 | 152.64 | 157.28 | 831,670 | +5.86(+3.87%) |
Sep 25, 2020 | 149.17 | 152.14 | 147.95 | 151.42 | 588,000 | +2.25(+1.51%) |
Sep 24, 2020 | 149.00 | 151.99 | 147.61 | 149.17 | 914,951 | -0.24(-0.16%) |
Sep 23, 2020 | 152.81 | 154.67 | 149.25 | 149.41 | 720,652 | -3.36(-2.20%) |
Sep 22, 2020 | 151.19 | 153.41 | 149.90 | 152.77 | 928,516 | +1.65(+1.09%) |
Sep 21, 2020 | 145.12 | 151.12 | 144.52 | 151.12 | 1,390,546 | +2.96(+2.00%) |
Sep 18, 2020 | 149.84 | 151.12 | 147.42 | 148.16 | 1,250,339 | -2.10(-1.40%) |
Sep 17, 2020 | 150.56 | 153.63 | 149.46 | 150.26 | 738,866 | -2.41(-1.58%) |
Sep 16, 2020 | 153.01 | 155.18 | 152.09 | 152.66 | 745,094 | +1.02(+0.67%) |
Sep 15, 2020 | 151.57 | 153.35 | 151.04 | 151.65 | 587,073 | +0.49(+0.32%) |
Sep 14, 2020 | 148.87 | 151.46 | 148.10 | 151.16 | 712,396 | +4.25(+2.89%) |
Sep 11, 2020 | 145.07 | 148.35 | 144.76 | 146.91 | 674,689 | +2.84(+1.97%) |
Sep 10, 2020 | 147.20 | 149.01 | 143.81 | 144.07 | 790,061 | -2.01(-1.37%) |
Sep 09, 2020 | 144.32 | 147.35 | 144.04 | 146.08 | 464,320 | +2.98(+2.08%) |
Sep 08, 2020 | 139.97 | 146.71 | 139.48 | 143.10 | 818,485 | +0.27(+0.19%) |
Sep 04, 2020 | 147.93 | 148.23 | 141.64 | 142.83 | 844,890 | -3.03(-2.08%) |
Sep 03, 2020 | 153.12 | 153.20 | 144.09 | 145.85 | 782,703 | -6.72(-4.40%) |
Sep 02, 2020 | 152.33 | 153.20 | 151.38 | 152.57 | 776,677 | +1.01(+0.67%) |
Sep 01, 2020 | 150.78 | 152.70 | 150.25 | 151.56 | 576,600 | +0.47(+0.31%) |
Aug 31, 2020 | 152.11 | 152.35 | 150.04 | 151.09 | 622,441 | -0.99(-0.65%) |
Aug 28, 2020 | 151.70 | 152.75 | 151.30 | 152.08 | 441,206 | +0.89(+0.59%) |
Aug 27, 2020 | 152.66 | 153.49 | 151.15 | 151.19 | 607,772 | -0.77(-0.51%) |
Aug 26, 2020 | 153.12 | 153.12 | 150.69 | 151.96 | 459,640 | -0.50(-0.33%) |
Aug 25, 2020 | 154.30 | 154.30 | 151.00 | 152.46 | 648,791 | -0.72(-0.47%) |
Aug 24, 2020 | 153.88 | 154.18 | 151.93 | 153.18 | 703,111 | +0.51(+0.33%) |
Aug 21, 2020 | 153.27 | 154.38 | 152.03 | 152.67 | 1,053,878 | -1.81(-1.17%) |
Aug 20, 2020 | 153.93 | 156.22 | 153.00 | 154.48 | 469,574 | -1.22(-0.79%) |
Aug 19, 2020 | 153.40 | 157.04 | 153.25 | 155.70 | 617,750 | +2.00(+1.30%) |
Aug 18, 2020 | 153.85 | 155.29 | 152.26 | 153.70 | 522,255 | +0.05(+0.03%) |
Aug 17, 2020 | 152.75 | 153.83 | 151.66 | 153.65 | 568,636 | +0.85(+0.56%) |
Aug 14, 2020 | 151.27 | 154.57 | 150.69 | 152.79 | 651,984 | +2.09(+1.38%) |
Aug 13, 2020 | 149.81 | 152.18 | 149.05 | 150.71 | 333,813 | -0.10(-0.07%) |
Aug 12, 2020 | 150.93 | 151.16 | 148.51 | 150.81 | 502,069 | +1.90(+1.28%) |
Aug 11, 2020 | 150.68 | 152.84 | 148.65 | 148.91 | 762,544 | -0.54(-0.36%) |
Aug 10, 2020 | 146.05 | 150.67 | 145.76 | 149.45 | 763,884 | +3.18(+2.18%) |
Aug 07, 2020 | 144.81 | 146.34 | 143.57 | 146.27 | 497,809 | +1.11(+0.77%) |
Aug 06, 2020 | 146.15 | 146.15 | 143.81 | 145.15 | 915,904 | -1.58(-1.08%) |
Aug 05, 2020 | 142.01 | 147.47 | 141.49 | 146.73 | 1,634,047 | +5.29(+3.74%) |
Aug 04, 2020 | 137.97 | 141.82 | 137.87 | 141.44 | 719,967 | +2.43(+1.75%) |
Aug 03, 2020 | 138.33 | 140.15 | 137.05 | 139.01 | 607,857 | +1.26(+0.91%) |
Jul 31, 2020 | 137.54 | 137.85 | 135.99 | 137.75 | 724,452 | +0.09(+0.07%) |
Jul 30, 2020 | 135.22 | 138.19 | 134.91 | 137.66 | 579,692 | +0.37(+0.27%) |
Jul 29, 2020 | 137.53 | 138.84 | 136.66 | 137.29 | 913,753 | -0.06(-0.04%) |
Jul 28, 2020 | 138.73 | 139.58 | 137.07 | 137.35 | 1,084,027 | -2.60(-1.86%) |
Jul 27, 2020 | 133.43 | 140.24 | 131.43 | 139.95 | 1,437,869 | +6.56(+4.92%) |
Jul 24, 2020 | 135.20 | 136.29 | 132.61 | 133.39 | 1,335,939 | -0.57(-0.43%) |
Jul 23, 2020 | 130.20 | 137.65 | 129.99 | 133.96 | 3,549,086 | +9.91(+7.99%) |
Jul 22, 2020 | 121.76 | 126.08 | 120.99 | 124.05 | 1,286,449 | +2.64(+2.18%) |
Jul 21, 2020 | 121.41 | 122.26 | 120.70 | 121.41 | 611,333 | +0.59(+0.49%) |
Jul 20, 2020 | 119.56 | 121.52 | 119.25 | 120.81 | 646,999 | +0.42(+0.35%) |
Jul 17, 2020 | 122.44 | 123.20 | 120.16 | 120.39 | 704,085 | -1.48(-1.21%) |
Jul 16, 2020 | 120.76 | 124.13 | 120.13 | 121.87 | 967,270 | +0.99(+0.82%) |
Jul 15, 2020 | 120.29 | 121.51 | 118.69 | 120.88 | 893,919 | +3.51(+2.99%) |
Jul 14, 2020 | 114.53 | 117.44 | 113.35 | 117.37 | 910,279 | +2.13(+1.85%) |
Jul 13, 2020 | 116.46 | 118.73 | 115.24 | 115.24 | 990,414 | +0.69(+0.60%) |
Jul 10, 2020 | 113.23 | 114.99 | 113.08 | 114.55 | 749,201 | +2.09(+1.85%) |
Jul 09, 2020 | 114.94 | 114.94 | 110.98 | 112.46 | 766,901 | -2.39(-2.08%) |
Jul 08, 2020 | 112.68 | 114.88 | 111.34 | 114.85 | 927,254 | +1.98(+1.75%) |
Jul 07, 2020 | 111.28 | 113.28 | 110.55 | 112.88 | 1,076,578 | +0.16(+0.14%) |
Jul 06, 2020 | 111.53 | 113.55 | 111.27 | 112.72 | 726,477 | +3.62(+3.32%) |
Jul 02, 2020 | 109.18 | 111.58 | 107.31 | 109.09 | 658,496 | +1.81(+1.68%) |
Jul 01, 2020 | 111.41 | 112.30 | 107.15 | 107.28 | 921,096 | -2.10(-1.92%) |
Jun 30, 2020 | 106.79 | 109.89 | 106.73 | 109.39 | 739,542 | +2.01(+1.87%) |
Jun 29, 2020 | 105.21 | 107.93 | 103.56 | 107.38 | 611,274 | +3.67(+3.54%) |
Jun 26, 2020 | 103.91 | 104.78 | 102.50 | 103.70 | 851,036 | -1.27(-1.21%) |
Jun 25, 2020 | 102.65 | 105.00 | 101.92 | 104.97 | 521,919 | +0.68(+0.66%) |
Jun 24, 2020 | 106.38 | 106.85 | 101.52 | 104.29 | 792,794 | -3.41(-3.17%) |
Jun 23, 2020 | 108.05 | 109.31 | 105.85 | 107.70 | 770,754 | +1.48(+1.39%) |
Jun 22, 2020 | 105.88 | 107.22 | 104.73 | 106.22 | 649,068 | -1.11(-1.03%) |
Jun 19, 2020 | 109.32 | 109.43 | 105.44 | 107.33 | 1,714,388 | +0.39(+0.36%) |
Jun 18, 2020 | 105.49 | 107.72 | 105.18 | 106.94 | 568,107 | +0.33(+0.31%) |
Jun 17, 2020 | 107.28 | 108.53 | 106.27 | 106.61 | 577,793 | -0.07(-0.06%) |
Jun 16, 2020 | 110.80 | 111.10 | 105.12 | 106.68 | 781,358 | +0.61(+0.57%) |
Jun 15, 2020 | 99.92 | 106.95 | 98.44 | 106.07 | 954,287 | +2.96(+2.87%) |
Jun 12, 2020 | 108.16 | 108.27 | 101.02 | 103.11 | 1,144,820 | -0.32(-0.31%) |
Jun 11, 2020 | 108.41 | 114.84 | 103.18 | 103.43 | 1,253,439 | -10.26(-9.03%) |
Jun 10, 2020 | 115.68 | 116.22 | 112.99 | 113.69 | 865,424 | -2.01(-1.74%) |
Jun 09, 2020 | 116.40 | 118.47 | 114.32 | 115.70 | 759,162 | -3.28(-2.75%) |
Jun 08, 2020 | 116.92 | 120.70 | 116.39 | 118.98 | 954,241 | +3.41(+2.95%) |
Jun 05, 2020 | 116.16 | 118.48 | 113.81 | 115.57 | 1,164,003 | +1.65(+1.45%) |
Jun 04, 2020 | 108.81 | 113.97 | 108.10 | 113.92 | 1,337,849 | +3.99(+3.63%) |
Jun 03, 2020 | 110.22 | 111.40 | 108.29 | 109.93 | 739,164 | +1.72(+1.59%) |
Jun 02, 2020 | 105.59 | 108.27 | 105.02 | 108.21 | 625,161 | +3.68(+3.52%) |
Jun 01, 2020 | 102.62 | 105.06 | 102.05 | 104.52 | 556,386 | +1.65(+1.60%) |
May 29, 2020 | 102.27 | 103.52 | 100.87 | 102.88 | 926,703 | +0.13(+0.12%) |
May 28, 2020 | 108.68 | 109.07 | 102.61 | 102.75 | 1,174,707 | -6.35(-5.82%) |
May 27, 2020 | 108.55 | 110.08 | 106.77 | 109.10 | 903,488 | +3.07(+2.90%) |
May 26, 2020 | 105.56 | 107.89 | 104.47 | 106.03 | 1,055,226 | +4.94(+4.89%) |
May 22, 2020 | 99.89 | 101.29 | 98.32 | 101.09 | 634,458 | +0.59(+0.59%) |
May 21, 2020 | 100.41 | 102.62 | 99.02 | 100.50 | 417,924 | +0.12(+0.12%) |
May 20, 2020 | 101.91 | 102.70 | 100.01 | 100.38 | 908,950 | +0.32(+0.32%) |
May 19, 2020 | 99.91 | 102.88 | 97.80 | 100.06 | 1,317,560 | -0.09(-0.09%) |
May 18, 2020 | 94.80 | 101.16 | 94.80 | 100.15 | 1,305,233 | +8.27(+9.00%) |
May 15, 2020 | 89.61 | 91.99 | 88.44 | 91.88 | 757,371 | +0.71(+0.78%) |
May 14, 2020 | 86.27 | 91.27 | 85.32 | 91.17 | 1,931,293 | +4.57(+5.28%) |
May 13, 2020 | 87.65 | 87.96 | 84.89 | 86.60 | 983,900 | -1.67(-1.89%) |
May 12, 2020 | 90.72 | 91.60 | 88.13 | 88.27 | 734,720 | -2.44(-2.69%) |
May 11, 2020 | 91.82 | 92.00 | 89.40 | 90.71 | 699,241 | -3.28(-3.49%) |
May 08, 2020 | 91.90 | 95.18 | 90.48 | 93.99 | 842,666 | +4.76(+5.33%) |
May 07, 2020 | 90.92 | 91.99 | 88.99 | 89.23 | 831,188 | -0.19(-0.21%) |
May 06, 2020 | 91.58 | 92.44 | 89.20 | 89.42 | 968,788 | -1.78(-1.95%) |
May 05, 2020 | 91.24 | 93.38 | 90.73 | 91.20 | 1,297,163 | +2.70(+3.06%) |
May 04, 2020 | 91.39 | 92.85 | 88.33 | 88.50 | 1,731,349 | -5.15(-5.50%) |
May 01, 2020 | 94.12 | 99.12 | 91.08 | 93.65 | 2,392,146 | +0.38(+0.40%) |
Apr 30, 2020 | 98.02 | 99.27 | 93.27 | 93.27 | 1,839,928 | -8.98(-8.78%) |
Apr 29, 2020 | 99.67 | 103.44 | 97.67 | 102.25 | 1,519,801 | +7.22(+7.60%) |
Apr 28, 2020 | 93.87 | 95.61 | 92.71 | 95.03 | 1,065,882 | +3.90(+4.28%) |
Apr 27, 2020 | 88.06 | 91.82 | 87.79 | 91.14 | 978,082 | +3.84(+4.40%) |
Apr 24, 2020 | 86.18 | 87.70 | 84.94 | 87.30 | 1,095,322 | +1.94(+2.28%) |
Apr 23, 2020 | 83.91 | 86.81 | 83.38 | 85.35 | 871,138 | +2.42(+2.92%) |
Apr 22, 2020 | 84.31 | 84.31 | 81.11 | 82.93 | 793,294 | +0.98(+1.19%) |
Apr 21, 2020 | 81.00 | 83.96 | 80.48 | 81.95 | 879,278 | -1.52(-1.82%) |
Apr 20, 2020 | 85.80 | 86.91 | 83.19 | 83.47 | 911,810 | -4.45(-5.06%) |
Apr 17, 2020 | 84.04 | 88.33 | 83.28 | 87.92 | 1,226,023 | +7.25(+8.99%) |
Apr 16, 2020 | 82.22 | 83.15 | 78.31 | 80.67 | 1,198,754 | -2.71(-3.25%) |
Apr 15, 2020 | 83.42 | 83.94 | 79.19 | 83.38 | 1,371,121 | -3.02(-3.50%) |
Apr 14, 2020 | 86.80 | 87.15 | 84.99 | 86.40 | 1,087,818 | +2.39(+2.84%) |
Apr 13, 2020 | 87.44 | 88.10 | 81.29 | 84.02 | 1,038,327 | -3.42(-3.91%) |
Apr 09, 2020 | 85.33 | 89.23 | 85.08 | 87.44 | 1,473,048 | +4.23(+5.09%) |
Apr 08, 2020 | 79.67 | 83.89 | 78.99 | 83.21 | 1,018,518 | +3.98(+5.03%) |
Apr 07, 2020 | 79.58 | 82.07 | 77.50 | 79.22 | 1,327,391 | +2.02(+2.62%) |
Apr 06, 2020 | 72.75 | 77.75 | 72.10 | 77.20 | 1,703,995 | +8.22(+11.92%) |
Apr 03, 2020 | 68.45 | 70.38 | 65.82 | 68.98 | 1,283,646 | +0.84(+1.24%) |
Apr 02, 2020 | 65.96 | 69.57 | 65.77 | 68.14 | 1,364,720 | +0.86(+1.28%) |
Apr 01, 2020 | 66.78 | 68.97 | 65.74 | 67.28 | 966,649 | -4.34(-6.06%) |
Mar 31, 2020 | 72.56 | 74.63 | 70.95 | 71.62 | 1,535,122 | -1.59(-2.18%) |
Mar 30, 2020 | 69.82 | 73.80 | 67.62 | 73.21 | 1,795,723 | +2.88(+4.09%) |
Mar 27, 2020 | 66.54 | 71.09 | 64.83 | 70.33 | 1,632,740 | +0.88(+1.27%) |
Mar 26, 2020 | 70.03 | 71.24 | 64.44 | 69.45 | 2,295,740 | +0.68(+0.98%) |
Mar 25, 2020 | 70.95 | 73.97 | 67.03 | 68.77 | 2,022,328 | -0.68(-0.99%) |
Mar 24, 2020 | 57.21 | 71.51 | 57.18 | 69.46 | 3,117,687 | +15.85(+29.57%) |
Mar 23, 2020 | 61.70 | 62.03 | 53.42 | 53.61 | 2,191,840 | -8.54(-13.74%) |
Mar 20, 2020 | 70.35 | 70.47 | 61.54 | 62.15 | 1,934,754 | -6.78(-9.83%) |
Mar 19, 2020 | 72.62 | 78.43 | 64.26 | 68.92 | 2,204,860 | -5.35(-7.20%) |
Mar 18, 2020 | 75.55 | 80.03 | 71.73 | 74.27 | 2,239,496 | -7.00(-8.62%) |
Mar 17, 2020 | 79.48 | 85.58 | 74.06 | 81.28 | 2,175,636 | +3.82(+4.94%) |
Mar 16, 2020 | 87.65 | 91.14 | 76.91 | 77.45 | 2,724,424 | -18.90(-19.61%) |
Mar 13, 2020 | 89.98 | 96.65 | 86.25 | 96.35 | 2,619,884 | +10.55(+12.30%) |
Mar 12, 2020 | 85.57 | 88.77 | 83.15 | 85.80 | 1,947,759 | -6.43(-6.97%) |
Mar 11, 2020 | 94.76 | 96.84 | 91.59 | 92.23 | 1,305,875 | -5.74(-5.86%) |
Mar 10, 2020 | 97.71 | 98.28 | 91.76 | 97.97 | 1,352,340 | +4.17(+4.44%) |
Mar 09, 2020 | 93.49 | 96.10 | 92.63 | 93.81 | 2,174,211 | -7.30(-7.22%) |
Mar 06, 2020 | 101.01 | 103.64 | 98.14 | 101.10 | 2,314,277 | -3.12(-3.00%) |
Mar 05, 2020 | 107.15 | 108.35 | 103.52 | 104.22 | 1,069,226 | -5.91(-5.37%) |
Mar 04, 2020 | 107.94 | 110.25 | 106.47 | 110.13 | 839,806 | +3.40(+3.18%) |
Mar 03, 2020 | 110.99 | 113.57 | 105.59 | 106.74 | 1,347,708 | -5.01(-4.48%) |
Mar 02, 2020 | 106.84 | 111.84 | 105.73 | 111.75 | 1,774,260 | +5.02(+4.70%) |
Feb 28, 2020 | 104.88 | 108.68 | 103.64 | 106.73 | 2,284,686 | -3.00(-2.73%) |
Feb 27, 2020 | 111.02 | 116.19 | 109.58 | 109.72 | 1,969,221 | -3.89(-3.42%) |
Feb 26, 2020 | 114.17 | 116.99 | 113.05 | 113.61 | 1,334,606 | +0.13(+0.12%) |
Feb 25, 2020 | 117.47 | 117.67 | 111.54 | 113.48 | 1,754,833 | -2.99(-2.57%) |
Feb 24, 2020 | 117.45 | 118.16 | 115.94 | 116.48 | 1,329,876 | -5.31(-4.36%) |
Feb 21, 2020 | 122.27 | 123.07 | 120.15 | 121.79 | 642,224 | -1.56(-1.27%) |
Feb 20, 2020 | 121.81 | 123.90 | 120.95 | 123.35 | 786,515 | +1.54(+1.26%) |
Feb 19, 2020 | 123.23 | 124.41 | 120.82 | 121.81 | 812,009 | -0.71(-0.58%) |
Feb 18, 2020 | 124.69 | 125.56 | 120.08 | 122.53 | 1,395,116 | -3.38(-2.68%) |
Feb 14, 2020 | 125.82 | 127.00 | 125.12 | 125.90 | 638,961 | +0.11(+0.09%) |
Feb 13, 2020 | 125.31 | 126.34 | 124.41 | 125.80 | 602,081 | -0.39(-0.31%) |
Feb 12, 2020 | 126.42 | 128.06 | 125.17 | 126.18 | 649,125 | +0.43(+0.34%) |
Feb 11, 2020 | 124.83 | 126.86 | 124.21 | 125.75 | 778,143 | +2.13(+1.72%) |
Feb 10, 2020 | 122.95 | 124.79 | 122.50 | 123.63 | 522,014 | +0.16(+0.13%) |
Feb 07, 2020 | 125.35 | 125.35 | 122.95 | 123.46 | 844,656 | -3.19(-2.51%) |
Feb 06, 2020 | 128.06 | 128.83 | 126.61 | 126.65 | 723,940 | -1.15(-0.90%) |
Feb 05, 2020 | 126.47 | 128.46 | 125.65 | 127.80 | 1,034,879 | +3.55(+2.86%) |
Feb 04, 2020 | 124.69 | 125.68 | 123.65 | 124.25 | 842,596 | +2.49(+2.05%) |
Feb 03, 2020 | 121.65 | 123.64 | 120.80 | 121.76 | 897,476 | +0.81(+0.67%) |
Jan 31, 2020 | 126.75 | 127.40 | 120.15 | 120.95 | 1,310,311 | -5.48(-4.33%) |
Jan 30, 2020 | 126.48 | 128.07 | 125.01 | 126.42 | 919,049 | -1.08(-0.85%) |
Jan 29, 2020 | 130.06 | 131.10 | 127.26 | 127.51 | 1,141,850 | -2.13(-1.64%) |
Jan 28, 2020 | 124.94 | 131.04 | 122.34 | 129.63 | 3,656,496 | +6.98(+5.69%) |
Jan 27, 2020 | 120.99 | 124.64 | 120.12 | 122.65 | 1,857,335 | -0.98(-0.80%) |
Jan 24, 2020 | 124.56 | 126.31 | 122.43 | 123.64 | 1,240,336 | -1.08(-0.86%) |
Jan 23, 2020 | 120.71 | 125.18 | 119.42 | 124.71 | 1,097,668 | +3.33(+2.75%) |
Jan 22, 2020 | 125.27 | 125.68 | 121.16 | 121.38 | 1,490,640 | -3.90(-3.11%) |
Jan 21, 2020 | 125.46 | 126.54 | 124.05 | 125.27 | 1,170,127 | -1.02(-0.81%) |
Jan 17, 2020 | 127.95 | 128.62 | 125.82 | 126.29 | 947,988 | -1.27(-0.99%) |
Jan 16, 2020 | 128.44 | 129.09 | 126.37 | 127.56 | 1,007,609 | +0.19(+0.15%) |
Jan 15, 2020 | 126.24 | 129.61 | 125.97 | 127.37 | 1,223,560 | +0.58(+0.46%) |
Jan 14, 2020 | 126.42 | 127.73 | 125.77 | 126.79 | 878,500 | +0.37(+0.29%) |
Jan 13, 2020 | 124.27 | 126.45 | 123.86 | 126.42 | 1,313,797 | +2.56(+2.07%) |
Jan 10, 2020 | 124.36 | 124.79 | 122.26 | 123.85 | 1,014,700 | -0.56(-0.45%) |
Jan 09, 2020 | 124.69 | 124.74 | 122.59 | 124.41 | 871,802 | +0.79(+0.64%) |
Jan 08, 2020 | 121.77 | 124.31 | 121.77 | 123.62 | 652,732 | +1.70(+1.40%) |
Jan 07, 2020 | 121.84 | 123.27 | 121.30 | 121.91 | 950,469 | +0.04(+0.03%) |
Jan 06, 2020 | 119.70 | 122.25 | 118.66 | 121.87 | 677,157 | +1.13(+0.94%) |
Jan 03, 2020 | 121.00 | 121.34 | 119.98 | 120.74 | 629,776 | -2.09(-1.70%) |
Jan 02, 2020 | 123.24 | 123.66 | 120.67 | 122.83 | 974,344 | +0.76(+0.62%) |
Dec 31, 2019 | 121.17 | 122.59 | 120.43 | 122.07 | 502,395 | +1.08(+0.90%) |
Dec 30, 2019 | 121.03 | 121.75 | 120.03 | 120.99 | 545,298 | +0.25(+0.21%) |
Dec 27, 2019 | 120.06 | 120.89 | 119.72 | 120.74 | 427,464 | +0.60(+0.50%) |
Dec 26, 2019 | 120.19 | 120.60 | 119.24 | 120.14 | 281,271 | +0.01(+0.01%) |
Dec 24, 2019 | 120.32 | 120.69 | 119.42 | 120.13 | 230,712 | -0.25(-0.21%) |
Dec 23, 2019 | 122.87 | 123.22 | 119.90 | 120.38 | 537,254 | -1.60(-1.31%) |
Dec 20, 2019 | 119.39 | 122.14 | 118.68 | 121.97 | 1,753,487 | +2.90(+2.44%) |
Dec 19, 2019 | 121.06 | 121.14 | 118.84 | 119.07 | 861,398 | -2.23(-1.84%) |
Dec 18, 2019 | 121.84 | 122.17 | 120.60 | 121.29 | 510,781 | -0.05(-0.04%) |
Dec 17, 2019 | 123.20 | 123.20 | 120.81 | 121.34 | 994,780 | -2.03(-1.64%) |
Dec 16, 2019 | 123.06 | 123.84 | 120.52 | 123.37 | 1,178,787 | +0.56(+0.46%) |
Dec 13, 2019 | 124.11 | 124.93 | 119.60 | 122.81 | 2,128,139 | -2.58(-2.06%) |
Dec 12, 2019 | 121.53 | 126.59 | 120.78 | 125.39 | 2,175,340 | +4.42(+3.65%) |
Dec 11, 2019 | 119.24 | 120.98 | 119.24 | 120.97 | 571,280 | +1.43(+1.20%) |
Dec 10, 2019 | 120.62 | 121.67 | 119.07 | 119.54 | 875,825 | -1.45(-1.20%) |
Dec 09, 2019 | 121.96 | 122.46 | 120.72 | 120.99 | 575,304 | -1.12(-0.91%) |
Dec 06, 2019 | 121.22 | 123.09 | 121.09 | 122.11 | 799,577 | +2.20(+1.84%) |
Dec 05, 2019 | 117.98 | 120.07 | 117.98 | 119.90 | 560,420 | +2.38(+2.02%) |
Dec 04, 2019 | 117.64 | 119.15 | 117.46 | 117.53 | 733,875 | +0.92(+0.79%) |
Dec 03, 2019 | 117.49 | 117.49 | 114.64 | 116.61 | 853,023 | -1.66(-1.40%) |
Dec 02, 2019 | 118.51 | 119.18 | 116.36 | 118.27 | 1,061,999 | -0.14(-0.12%) |
Nov 29, 2019 | 119.68 | 120.57 | 118.13 | 118.41 | 404,985 | -2.11(-1.75%) |
Nov 27, 2019 | 122.79 | 123.02 | 119.61 | 120.52 | 1,005,756 | -1.70(-1.39%) |
Nov 26, 2019 | 120.95 | 122.30 | 120.09 | 122.22 | 1,345,731 | +1.40(+1.16%) |
Nov 25, 2019 | 119.73 | 121.37 | 119.03 | 120.81 | 809,347 | +1.60(+1.35%) |
Nov 22, 2019 | 118.21 | 119.46 | 117.94 | 119.21 | 631,710 | +1.37(+1.17%) |
Nov 21, 2019 | 117.79 | 119.75 | 117.40 | 117.83 | 1,058,632 | -0.21(-0.18%) |
Nov 20, 2019 | 116.74 | 118.46 | 116.31 | 118.04 | 1,847,057 | +1.39(+1.19%) |
Nov 19, 2019 | 118.82 | 118.82 | 115.94 | 116.65 | 2,050,355 | -1.80(-1.52%) |
Nov 18, 2019 | 119.61 | 120.06 | 117.58 | 118.46 | 2,143,103 | -0.99(-0.83%) |
Nov 15, 2019 | 123.29 | 123.44 | 118.04 | 119.45 | 3,315,420 | -4.64(-3.74%) |
Nov 14, 2019 | 123.69 | 125.67 | 123.65 | 124.09 | 1,157,586 | +0.74(+0.60%) |
Nov 13, 2019 | 126.62 | 127.66 | 122.31 | 123.35 | 1,432,075 | -4.13(-3.24%) |
Nov 12, 2019 | 127.89 | 128.46 | 126.50 | 127.48 | 1,052,820 | -0.52(-0.40%) |
Nov 11, 2019 | 125.83 | 128.01 | 125.42 | 128.00 | 609,529 | +0.96(+0.76%) |
Nov 08, 2019 | 128.37 | 128.93 | 126.68 | 127.04 | 672,125 | -1.26(-0.99%) |
Nov 07, 2019 | 129.08 | 130.16 | 128.07 | 128.30 | 550,418 | -0.12(-0.10%) |
Nov 06, 2019 | 129.71 | 129.71 | 126.42 | 128.43 | 686,031 | -1.08(-0.83%) |
Nov 05, 2019 | 127.23 | 130.11 | 127.02 | 129.50 | 1,131,653 | +2.73(+2.16%) |
Nov 04, 2019 | 124.41 | 127.33 | 123.86 | 126.77 | 1,069,292 | +3.59(+2.91%) |