Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 127.16 | 128.43 | 125.50 | 127.36 | 882,700 | -2.35(-1.81%) |
Oct 29, 2020 | 125.39 | 130.87 | 125.02 | 129.71 | 844,424 | +4.75(+3.80%) |
Oct 28, 2020 | 129.20 | 129.27 | 124.56 | 124.96 | 1,041,087 | -6.32(-4.81%) |
Oct 27, 2020 | 134.12 | 134.72 | 131.18 | 131.28 | 526,741 | -3.17(-2.36%) |
Oct 26, 2020 | 135.49 | 138.18 | 132.78 | 134.45 | 1,115,574 | -1.25(-0.92%) |
Oct 23, 2020 | 135.13 | 136.25 | 134.20 | 135.70 | 729,900 | +0.70(+0.52%) |
Oct 22, 2020 | 135.42 | 136.40 | 132.76 | 135.00 | 599,995 | -0.26(-0.19%) |
Oct 21, 2020 | 135.80 | 137.65 | 135.20 | 135.26 | 799,577 | -0.39(-0.29%) |
Oct 20, 2020 | 135.62 | 136.35 | 134.36 | 135.65 | 742,723 | +1.11(+0.83%) |
Oct 19, 2020 | 136.50 | 138.67 | 134.00 | 134.54 | 1,019,454 | -0.22(-0.16%) |
Oct 16, 2020 | 136.95 | 136.99 | 134.56 | 134.76 | 627,600 | -1.20(-0.88%) |
Oct 15, 2020 | 132.41 | 136.24 | 131.11 | 135.96 | 944,789 | +0.81(+0.60%) |
Oct 14, 2020 | 134.98 | 136.34 | 133.97 | 135.15 | 966,187 | -0.02(-0.01%) |
Oct 13, 2020 | 138.00 | 138.85 | 134.26 | 135.17 | 1,093,476 | -2.59(-1.88%) |
Oct 12, 2020 | 139.40 | 139.99 | 136.77 | 137.76 | 966,143 | -0.11(-0.08%) |
Oct 09, 2020 | 137.98 | 140.69 | 136.14 | 137.87 | 1,296,600 | +2.46(+1.82%) |
Oct 08, 2020 | 136.10 | 137.34 | 134.30 | 135.41 | 1,149,895 | +0.77(+0.57%) |
Oct 07, 2020 | 133.85 | 135.13 | 133.51 | 134.64 | 1,168,586 | +3.56(+2.72%) |
Oct 06, 2020 | 135.41 | 135.63 | 130.49 | 131.08 | 1,484,123 | -4.22(-3.12%) |
Oct 05, 2020 | 132.37 | 135.38 | 132.35 | 135.30 | 1,012,514 | +4.73(+3.62%) |
Oct 02, 2020 | 131.50 | 133.48 | 130.51 | 130.57 | 868,000 | -4.52(-3.35%) |
Oct 01, 2020 | 132.08 | 135.21 | 131.37 | 135.09 | 1,627,303 | +6.08(+4.71%) |
Sep 30, 2020 | 130.53 | 131.27 | 128.02 | 129.01 | 1,349,623 | -1.76(-1.35%) |
Sep 29, 2020 | 128.24 | 132.62 | 128.14 | 130.77 | 1,109,232 | +2.34(+1.82%) |
Sep 28, 2020 | 128.04 | 128.72 | 126.58 | 128.43 | 1,156,090 | +2.80(+2.23%) |
Sep 25, 2020 | 124.93 | 126.33 | 123.08 | 125.63 | 993,800 | +0.64(+0.51%) |
Sep 24, 2020 | 125.26 | 128.39 | 124.36 | 124.99 | 1,042,831 | -0.78(-0.62%) |
Sep 23, 2020 | 130.26 | 130.90 | 125.40 | 125.77 | 963,912 | -5.44(-4.15%) |
Sep 22, 2020 | 128.83 | 131.41 | 125.58 | 131.21 | 1,149,177 | +3.66(+2.87%) |
Sep 21, 2020 | 126.69 | 128.62 | 124.37 | 127.55 | 1,544,823 | -0.47(-0.37%) |
Sep 18, 2020 | 130.81 | 131.24 | 126.28 | 128.02 | 1,609,400 | -2.28(-1.75%) |
Sep 17, 2020 | 125.20 | 131.19 | 125.16 | 130.30 | 1,291,410 | +1.47(+1.14%) |
Sep 16, 2020 | 131.00 | 131.81 | 128.74 | 128.83 | 1,125,243 | -1.16(-0.89%) |
Sep 15, 2020 | 125.77 | 130.55 | 125.11 | 129.99 | 1,751,074 | +7.15(+5.82%) |
Sep 14, 2020 | 125.24 | 125.75 | 122.06 | 122.84 | 1,098,087 | -0.12(-0.10%) |
Sep 11, 2020 | 123.59 | 124.41 | 120.73 | 122.96 | 1,114,200 | +1.50(+1.23%) |
Sep 10, 2020 | 124.05 | 126.46 | 120.50 | 121.46 | 1,842,490 | -1.25(-1.02%) |
Sep 09, 2020 | 123.96 | 125.78 | 121.14 | 122.71 | 3,373,054 | +8.60(+7.54%) |
Sep 08, 2020 | 114.21 | 117.67 | 112.03 | 114.11 | 1,709,382 | -4.78(-4.02%) |
Sep 04, 2020 | 120.50 | 122.64 | 114.61 | 118.89 | 2,304,200 | -2.55(-2.10%) |
Sep 03, 2020 | 131.81 | 132.28 | 120.98 | 121.44 | 2,365,982 | -13.23(-9.82%) |
Sep 02, 2020 | 132.67 | 135.89 | 131.25 | 134.67 | 1,252,204 | +3.19(+2.43%) |
Sep 01, 2020 | 129.07 | 131.79 | 128.27 | 131.48 | 891,285 | +3.21(+2.50%) |
Aug 31, 2020 | 128.64 | 129.39 | 127.41 | 128.27 | 875,439 | -1.03(-0.80%) |
Aug 28, 2020 | 127.99 | 129.52 | 127.17 | 129.30 | 689,400 | +2.16(+1.70%) |
Aug 27, 2020 | 131.47 | 131.68 | 126.37 | 127.14 | 1,389,681 | -4.37(-3.32%) |
Aug 26, 2020 | 131.90 | 132.74 | 131.08 | 131.51 | 709,725 | -0.46(-0.35%) |
Aug 25, 2020 | 132.59 | 133.13 | 130.44 | 131.97 | 1,007,267 | +0.03(+0.02%) |
Aug 24, 2020 | 132.15 | 132.78 | 130.81 | 131.94 | 730,821 | +1.27(+0.97%) |
Aug 21, 2020 | 131.00 | 131.05 | 129.45 | 130.67 | 948,100 | -0.05(-0.04%) |
Aug 20, 2020 | 130.63 | 132.34 | 130.51 | 130.72 | 833,905 | -1.74(-1.31%) |
Aug 19, 2020 | 132.32 | 134.41 | 132.13 | 132.46 | 791,754 | -0.15(-0.11%) |
Aug 18, 2020 | 134.59 | 135.15 | 131.17 | 132.61 | 996,437 | -1.20(-0.90%) |
Aug 17, 2020 | 131.40 | 135.30 | 131.31 | 133.81 | 1,781,667 | +2.13(+1.62%) |
Aug 14, 2020 | 133.00 | 133.24 | 131.51 | 131.68 | 716,900 | -0.32(-0.24%) |
Aug 13, 2020 | 132.03 | 133.06 | 130.15 | 132.00 | 999,453 | +0.57(+0.43%) |
Aug 12, 2020 | 128.89 | 131.83 | 128.21 | 131.43 | 953,577 | +3.81(+2.99%) |
Aug 11, 2020 | 129.46 | 130.54 | 127.16 | 127.62 | 1,190,626 | -1.85(-1.43%) |
Aug 10, 2020 | 130.59 | 131.16 | 127.18 | 129.47 | 1,176,684 | -1.50(-1.15%) |
Aug 07, 2020 | 135.40 | 135.75 | 128.39 | 130.97 | 1,238,400 | -4.26(-3.15%) |
Aug 06, 2020 | 133.03 | 136.06 | 133.03 | 135.23 | 1,234,881 | +1.61(+1.20%) |
Aug 05, 2020 | 131.30 | 133.63 | 130.50 | 133.62 | 1,252,473 | +2.37(+1.81%) |
Aug 04, 2020 | 132.44 | 132.99 | 129.31 | 131.25 | 1,303,913 | -2.07(-1.55%) |
Aug 03, 2020 | 129.02 | 134.40 | 129.02 | 133.32 | 2,254,143 | +5.17(+4.03%) |
Jul 31, 2020 | 130.00 | 130.86 | 124.89 | 128.15 | 2,097,000 | -0.52(-0.40%) |
Jul 30, 2020 | 121.11 | 129.92 | 121.11 | 128.67 | 5,255,286 | +13.39(+11.62%) |
Jul 29, 2020 | 114.55 | 116.01 | 113.72 | 115.28 | 2,668,935 | +1.89(+1.67%) |
Jul 28, 2020 | 113.64 | 114.88 | 112.65 | 113.39 | 992,907 | -1.76(-1.53%) |
Jul 27, 2020 | 113.91 | 115.87 | 113.00 | 115.15 | 1,494,806 | +3.23(+2.89%) |
Jul 24, 2020 | 117.33 | 117.49 | 111.31 | 111.92 | 2,527,900 | -6.23(-5.27%) |
Jul 23, 2020 | 118.86 | 121.54 | 117.69 | 118.15 | 2,047,478 | -0.28(-0.24%) |
Jul 22, 2020 | 117.20 | 118.61 | 116.13 | 118.43 | 1,126,867 | +1.69(+1.45%) |
Jul 21, 2020 | 117.56 | 118.38 | 115.81 | 116.74 | 1,100,926 | +0.35(+0.30%) |
Jul 20, 2020 | 114.31 | 116.85 | 113.08 | 116.39 | 932,650 | +2.41(+2.11%) |
Jul 17, 2020 | 112.76 | 114.57 | 112.33 | 113.98 | 1,015,800 | +2.30(+2.06%) |
Jul 16, 2020 | 111.93 | 112.50 | 110.28 | 111.68 | 1,096,830 | -1.16(-1.03%) |
Jul 15, 2020 | 113.30 | 113.55 | 111.05 | 112.84 | 716,006 | +0.22(+0.20%) |
Jul 14, 2020 | 110.45 | 112.87 | 107.69 | 112.62 | 932,033 | +1.73(+1.56%) |
Jul 13, 2020 | 113.12 | 116.37 | 110.68 | 110.89 | 1,460,134 | -1.12(-1.00%) |
Jul 10, 2020 | 113.27 | 113.58 | 111.11 | 112.01 | 603,500 | -1.10(-0.97%) |
Jul 09, 2020 | 113.00 | 113.59 | 110.47 | 113.11 | 1,213,577 | +0.08(+0.07%) |
Jul 08, 2020 | 113.89 | 114.21 | 111.30 | 113.03 | 883,784 | +0.01(+0.01%) |
Jul 07, 2020 | 113.80 | 115.49 | 112.83 | 113.02 | 723,707 | -0.61(-0.54%) |
Jul 06, 2020 | 113.24 | 114.30 | 112.85 | 113.63 | 1,159,964 | +3.33(+3.02%) |
Jul 02, 2020 | 109.15 | 111.55 | 109.15 | 110.30 | 897,800 | +2.04(+1.88%) |
Jul 01, 2020 | 110.39 | 110.69 | 108.06 | 108.26 | 790,764 | -2.27(-2.05%) |
Jun 30, 2020 | 107.92 | 111.03 | 107.18 | 110.53 | 1,213,805 | +3.10(+2.89%) |
Jun 29, 2020 | 107.24 | 107.70 | 104.57 | 107.43 | 1,214,535 | +0.06(+0.06%) |
Jun 26, 2020 | 109.04 | 109.38 | 106.69 | 107.37 | 1,181,100 | -1.60(-1.47%) |
Jun 25, 2020 | 108.63 | 109.13 | 106.52 | 108.97 | 799,330 | +0.45(+0.41%) |
Jun 24, 2020 | 110.35 | 112.08 | 107.50 | 108.52 | 1,089,964 | -3.40(-3.04%) |
Jun 23, 2020 | 113.50 | 113.82 | 111.84 | 111.92 | 939,739 | -0.33(-0.29%) |
Jun 22, 2020 | 111.71 | 112.81 | 109.90 | 112.25 | 964,920 | +0.45(+0.40%) |
Jun 19, 2020 | 113.00 | 113.88 | 110.56 | 111.80 | 1,963,600 | +0.55(+0.49%) |
Jun 18, 2020 | 112.50 | 113.03 | 110.62 | 111.25 | 1,017,404 | -1.39(-1.23%) |
Jun 17, 2020 | 113.75 | 114.54 | 112.39 | 112.64 | 1,075,086 | +0.06(+0.05%) |
Jun 16, 2020 | 114.77 | 116.21 | 111.10 | 112.58 | 1,727,220 | +2.86(+2.61%) |
Jun 15, 2020 | 106.56 | 110.19 | 105.61 | 109.72 | 1,245,284 | +0.82(+0.75%) |
Jun 12, 2020 | 110.80 | 111.69 | 106.63 | 108.90 | 1,094,200 | +1.51(+1.41%) |
Jun 11, 2020 | 110.00 | 112.41 | 106.94 | 107.39 | 1,754,031 | -7.48(-6.51%) |
Jun 10, 2020 | 116.98 | 117.17 | 114.06 | 114.87 | 1,131,007 | -0.66(-0.57%) |
Jun 09, 2020 | 115.86 | 116.43 | 113.73 | 115.53 | 1,126,384 | -2.03(-1.73%) |
Jun 08, 2020 | 116.08 | 118.94 | 115.23 | 117.56 | 1,381,407 | +1.89(+1.63%) |
Jun 05, 2020 | 116.45 | 118.16 | 114.93 | 115.67 | 1,709,900 | +2.27(+2.00%) |
Jun 04, 2020 | 112.82 | 114.28 | 112.27 | 113.40 | 1,525,269 | +0.41(+0.36%) |
Jun 03, 2020 | 110.75 | 115.20 | 110.70 | 112.99 | 2,415,654 | +3.31(+3.02%) |
Jun 02, 2020 | 106.00 | 109.81 | 104.69 | 109.68 | 2,130,571 | +5.10(+4.88%) |
Jun 01, 2020 | 104.74 | 106.14 | 103.79 | 104.58 | 897,002 | -0.16(-0.15%) |
May 29, 2020 | 101.50 | 105.34 | 101.15 | 104.74 | 1,800,700 | +3.97(+3.94%) |
May 28, 2020 | 104.85 | 105.39 | 100.11 | 100.77 | 1,333,942 | -4.91(-4.65%) |
May 27, 2020 | 103.83 | 105.85 | 101.27 | 105.68 | 1,401,541 | +2.47(+2.39%) |
May 26, 2020 | 104.53 | 104.89 | 102.92 | 103.21 | 1,428,303 | +1.67(+1.64%) |
May 22, 2020 | 99.75 | 101.59 | 98.07 | 101.54 | 1,122,500 | +2.57(+2.60%) |
May 21, 2020 | 103.12 | 104.47 | 98.80 | 98.97 | 1,607,365 | -4.36(-4.22%) |
May 20, 2020 | 100.10 | 103.40 | 99.77 | 103.33 | 1,720,818 | +5.00(+5.08%) |
May 19, 2020 | 98.74 | 101.08 | 98.22 | 98.33 | 1,238,746 | -0.71(-0.72%) |
May 18, 2020 | 97.71 | 99.56 | 96.74 | 99.04 | 1,428,701 | +4.33(+4.57%) |
May 15, 2020 | 94.03 | 96.45 | 93.31 | 94.71 | 1,676,600 | -4.10(-4.15%) |
May 14, 2020 | 95.84 | 98.86 | 93.62 | 98.81 | 1,241,102 | +1.48(+1.52%) |
May 13, 2020 | 100.95 | 101.12 | 95.84 | 97.33 | 1,972,934 | -3.34(-3.32%) |
May 12, 2020 | 102.75 | 105.38 | 100.65 | 100.67 | 1,706,105 | -1.23(-1.21%) |
May 11, 2020 | 101.74 | 104.20 | 100.57 | 101.90 | 1,950,237 | -1.10(-1.07%) |
May 08, 2020 | 107.92 | 108.78 | 101.03 | 103.00 | 2,889,500 | +2.18(+2.16%) |
May 07, 2020 | 101.14 | 103.26 | 99.27 | 100.82 | 2,838,860 | +2.52(+2.56%) |
May 06, 2020 | 99.19 | 101.61 | 97.51 | 98.30 | 2,158,467 | +0.59(+0.60%) |
May 05, 2020 | 96.27 | 99.49 | 96.24 | 97.71 | 1,886,570 | +3.57(+3.79%) |
May 04, 2020 | 93.00 | 94.40 | 91.75 | 94.14 | 1,414,000 | +0.99(+1.06%) |
May 01, 2020 | 95.48 | 96.66 | 92.72 | 93.15 | 2,200,400 | -4.88(-4.98%) |
Apr 30, 2020 | 98.18 | 99.50 | 96.64 | 98.03 | 2,461,856 | -1.36(-1.37%) |
Apr 29, 2020 | 96.28 | 99.66 | 95.06 | 99.39 | 1,474,121 | +6.25(+6.71%) |
Apr 28, 2020 | 92.69 | 95.44 | 92.34 | 93.14 | 1,807,514 | +1.86(+2.04%) |
Apr 27, 2020 | 90.93 | 92.35 | 90.25 | 91.28 | 1,691,371 | +1.39(+1.55%) |
Apr 24, 2020 | 86.61 | 89.97 | 85.63 | 89.89 | 1,303,500 | +3.94(+4.58%) |
Apr 23, 2020 | 86.58 | 87.52 | 85.53 | 85.95 | 957,028 | -0.63(-0.73%) |
Apr 22, 2020 | 84.00 | 86.94 | 82.32 | 86.58 | 1,565,531 | +5.40(+6.65%) |
Apr 21, 2020 | 84.66 | 84.66 | 80.80 | 81.18 | 1,747,384 | -3.59(-4.23%) |
Apr 20, 2020 | 85.00 | 86.14 | 84.04 | 84.77 | 1,684,031 | -1.50(-1.74%) |
Apr 17, 2020 | 89.15 | 89.46 | 84.97 | 86.27 | 1,334,700 | -0.55(-0.63%) |
Apr 16, 2020 | 85.74 | 87.25 | 84.64 | 86.82 | 1,634,110 | +2.26(+2.67%) |
Apr 15, 2020 | 87.48 | 87.63 | 83.91 | 84.56 | 1,761,250 | -5.27(-5.87%) |
Apr 14, 2020 | 87.02 | 90.10 | 85.55 | 89.83 | 2,415,161 | +5.10(+6.02%) |
Apr 13, 2020 | 82.88 | 85.26 | 81.67 | 84.73 | 1,333,740 | +1.62(+1.95%) |
Apr 09, 2020 | 88.26 | 88.56 | 82.02 | 83.11 | 2,357,000 | -3.91(-4.49%) |
Apr 08, 2020 | 82.59 | 88.09 | 81.57 | 87.02 | 1,911,927 | +5.17(+6.32%) |
Apr 07, 2020 | 85.98 | 86.27 | 81.48 | 81.85 | 1,750,681 | -0.76(-0.92%) |
Apr 06, 2020 | 77.05 | 82.97 | 75.41 | 82.61 | 3,415,142 | +9.17(+12.49%) |
Apr 03, 2020 | 76.28 | 76.64 | 72.93 | 73.44 | 1,530,700 | -3.22(-4.20%) |
Apr 02, 2020 | 73.98 | 76.97 | 73.33 | 76.66 | 1,822,019 | +2.08(+2.79%) |
Apr 01, 2020 | 77.84 | 79.20 | 73.63 | 74.58 | 1,693,343 | -6.05(-7.50%) |
Mar 31, 2020 | 81.50 | 85.06 | 80.13 | 80.63 | 2,335,926 | -0.85(-1.04%) |
Mar 30, 2020 | 81.29 | 82.65 | 79.61 | 81.48 | 1,267,154 | +0.79(+0.98%) |
Mar 27, 2020 | 80.46 | 83.94 | 78.81 | 80.69 | 1,650,300 | -2.80(-3.35%) |
Mar 26, 2020 | 79.39 | 83.80 | 76.89 | 83.49 | 1,408,705 | +5.75(+7.40%) |
Mar 25, 2020 | 79.03 | 82.36 | 75.92 | 77.74 | 1,673,778 | -1.05(-1.33%) |
Mar 24, 2020 | 73.41 | 79.01 | 71.34 | 78.79 | 2,202,314 | +9.43(+13.60%) |
Mar 23, 2020 | 71.24 | 72.93 | 67.54 | 69.36 | 1,657,977 | -1.49(-2.10%) |
Mar 20, 2020 | 75.37 | 78.53 | 70.65 | 70.85 | 1,744,900 | -3.00(-4.06%) |
Mar 19, 2020 | 72.26 | 75.59 | 70.00 | 73.85 | 1,762,924 | +0.83(+1.14%) |
Mar 18, 2020 | 73.47 | 78.11 | 70.29 | 73.02 | 2,306,828 | -6.86(-8.59%) |
Mar 17, 2020 | 72.38 | 80.78 | 70.83 | 79.88 | 2,898,932 | +9.18(+12.98%) |
Mar 16, 2020 | 72.90 | 78.19 | 70.70 | 70.70 | 2,588,269 | -13.10(-15.63%) |
Mar 13, 2020 | 82.40 | 85.66 | 77.37 | 83.80 | 2,306,500 | +6.98(+9.09%) |
Mar 12, 2020 | 83.12 | 85.77 | 76.77 | 76.82 | 3,090,115 | -12.60(-14.09%) |
Mar 11, 2020 | 93.95 | 95.88 | 88.66 | 89.42 | 2,604,966 | -6.58(-6.85%) |
Mar 10, 2020 | 92.47 | 96.13 | 90.43 | 96.00 | 2,773,573 | +6.05(+6.73%) |
Mar 09, 2020 | 87.69 | 91.93 | 87.04 | 89.95 | 2,193,547 | -4.41(-4.67%) |
Mar 06, 2020 | 94.52 | 95.92 | 92.33 | 94.36 | 1,800,500 | -2.94(-3.02%) |
Mar 05, 2020 | 99.96 | 100.75 | 96.57 | 97.30 | 2,131,504 | -5.08(-4.96%) |
Mar 04, 2020 | 100.20 | 102.78 | 99.92 | 102.38 | 2,502,430 | +4.08(+4.15%) |
Mar 03, 2020 | 103.00 | 104.93 | 97.26 | 98.30 | 3,038,406 | -2.14(-2.13%) |
Mar 02, 2020 | 101.09 | 101.78 | 96.36 | 100.44 | 2,626,210 | -0.14(-0.14%) |
Feb 28, 2020 | 91.81 | 100.89 | 91.18 | 100.58 | 4,208,900 | +5.78(+6.10%) |
Feb 27, 2020 | 93.24 | 97.20 | 93.10 | 94.80 | 3,169,300 | -1.33(-1.38%) |
Feb 26, 2020 | 96.83 | 98.54 | 95.81 | 96.13 | 1,667,005 | -0.47(-0.49%) |
Feb 25, 2020 | 96.93 | 97.77 | 95.44 | 96.60 | 2,817,164 | +0.26(+0.27%) |
Feb 24, 2020 | 93.76 | 97.48 | 93.31 | 96.34 | 2,598,797 | -1.85(-1.88%) |
Feb 21, 2020 | 100.80 | 101.20 | 97.75 | 98.19 | 1,841,300 | -3.37(-3.32%) |
Feb 20, 2020 | 103.93 | 104.00 | 99.52 | 101.56 | 2,959,543 | -2.68(-2.57%) |
Feb 19, 2020 | 103.72 | 106.38 | 103.60 | 104.24 | 1,717,459 | +1.01(+0.98%) |
Feb 18, 2020 | 103.69 | 104.86 | 102.51 | 103.23 | 2,147,429 | -2.79(-2.63%) |
Feb 14, 2020 | 109.96 | 110.36 | 105.23 | 106.02 | 1,661,000 | -3.15(-2.89%) |
Feb 13, 2020 | 110.15 | 111.36 | 108.62 | 109.17 | 1,649,267 | -2.56(-2.29%) |
Feb 12, 2020 | 110.00 | 112.27 | 109.22 | 111.73 | 1,572,206 | +3.14(+2.89%) |
Feb 11, 2020 | 106.45 | 110.05 | 106.45 | 108.59 | 1,625,657 | +3.24(+3.08%) |
Feb 10, 2020 | 103.75 | 105.36 | 102.88 | 105.35 | 1,867,793 | +0.20(+0.19%) |
Feb 07, 2020 | 108.26 | 108.51 | 104.86 | 105.15 | 2,422,300 | -4.62(-4.21%) |
Feb 06, 2020 | 111.40 | 111.77 | 109.27 | 109.77 | 1,802,806 | -1.55(-1.39%) |
Feb 05, 2020 | 109.60 | 111.35 | 108.72 | 111.32 | 1,772,963 | +3.43(+3.18%) |
Feb 04, 2020 | 110.05 | 110.50 | 107.61 | 107.89 | 1,960,156 | +0.33(+0.31%) |
Feb 03, 2020 | 106.16 | 108.42 | 105.93 | 107.56 | 1,939,796 | +1.70(+1.61%) |
Jan 31, 2020 | 110.78 | 111.08 | 105.12 | 105.86 | 3,557,600 | -5.93(-5.30%) |
Jan 30, 2020 | 121.61 | 122.37 | 109.37 | 111.79 | 5,777,271 | -0.78(-0.69%) |
Jan 29, 2020 | 114.03 | 114.70 | 111.43 | 112.57 | 2,186,702 | -0.99(-0.87%) |
Jan 28, 2020 | 110.92 | 114.07 | 110.24 | 113.56 | 1,702,625 | +3.58(+3.26%) |
Jan 27, 2020 | 111.10 | 111.68 | 108.53 | 109.98 | 1,739,414 | -3.41(-3.01%) |
Jan 24, 2020 | 115.88 | 117.39 | 112.28 | 113.39 | 2,411,900 | -5.29(-4.46%) |
Jan 23, 2020 | 116.47 | 118.78 | 115.65 | 118.68 | 2,014,016 | +2.35(+2.02%) |
Jan 22, 2020 | 115.71 | 118.23 | 115.55 | 116.33 | 1,281,722 | +1.46(+1.27%) |
Jan 21, 2020 | 113.97 | 115.75 | 113.92 | 114.87 | 1,001,532 | +0.13(+0.11%) |
Jan 17, 2020 | 114.59 | 115.57 | 113.59 | 114.74 | 1,376,400 | +0.94(+0.83%) |
Jan 16, 2020 | 113.42 | 114.20 | 112.82 | 113.80 | 1,443,465 | +1.30(+1.16%) |
Jan 15, 2020 | 115.36 | 115.41 | 112.06 | 112.50 | 1,637,439 | -3.41(-2.94%) |
Jan 14, 2020 | 115.83 | 116.57 | 114.12 | 115.91 | 1,518,031 | +0.17(+0.15%) |
Jan 13, 2020 | 113.86 | 117.50 | 113.86 | 115.74 | 1,879,378 | +2.32(+2.05%) |
Jan 10, 2020 | 113.50 | 115.85 | 113.00 | 113.42 | 2,412,900 | +1.46(+1.30%) |
Jan 09, 2020 | 113.93 | 114.00 | 110.79 | 111.96 | 1,676,224 | -0.96(-0.85%) |
Jan 08, 2020 | 111.54 | 113.77 | 111.42 | 112.92 | 1,735,293 | +1.69(+1.52%) |
Jan 07, 2020 | 111.28 | 112.75 | 110.73 | 111.23 | 1,673,132 | -0.41(-0.37%) |
Jan 06, 2020 | 110.83 | 112.98 | 109.40 | 111.64 | 3,186,208 | -0.70(-0.62%) |
Jan 03, 2020 | 114.06 | 115.24 | 112.06 | 112.34 | 2,695,800 | -3.62(-3.12%) |
Jan 02, 2020 | 117.26 | 117.40 | 114.76 | 115.96 | 1,870,603 | -0.27(-0.23%) |
Dec 31, 2019 | 115.67 | 116.71 | 115.25 | 116.23 | 746,000 | +0.02(+0.02%) |
Dec 30, 2019 | 116.82 | 116.89 | 115.67 | 116.21 | 681,999 | -0.63(-0.54%) |
Dec 27, 2019 | 118.10 | 118.49 | 116.53 | 116.84 | 725,100 | -0.76(-0.65%) |
Dec 26, 2019 | 117.89 | 117.95 | 116.94 | 117.60 | 530,502 | -0.36(-0.31%) |
Dec 24, 2019 | 117.24 | 118.04 | 116.42 | 117.96 | 488,500 | +1.02(+0.87%) |
Dec 23, 2019 | 117.09 | 117.76 | 116.44 | 116.94 | 968,240 | +0.27(+0.23%) |
Dec 20, 2019 | 118.30 | 118.36 | 116.27 | 116.67 | 2,608,400 | -0.61(-0.52%) |
Dec 19, 2019 | 115.27 | 118.18 | 114.44 | 117.28 | 1,923,301 | +1.99(+1.73%) |
Dec 18, 2019 | 114.47 | 115.81 | 113.83 | 115.29 | 2,173,489 | +0.94(+0.82%) |
Dec 17, 2019 | 115.64 | 115.95 | 114.29 | 114.35 | 2,004,879 | -0.65(-0.57%) |
Dec 16, 2019 | 114.76 | 116.81 | 114.76 | 115.00 | 2,076,931 | +1.59(+1.40%) |
Dec 13, 2019 | 115.30 | 115.96 | 113.10 | 113.41 | 1,790,100 | -1.94(-1.68%) |
Dec 12, 2019 | 112.79 | 115.65 | 112.54 | 115.35 | 2,155,490 | +1.51(+1.33%) |
Dec 11, 2019 | 111.19 | 114.53 | 110.99 | 113.84 | 2,613,329 | +3.98(+3.62%) |
Dec 10, 2019 | 109.07 | 110.51 | 108.28 | 109.86 | 1,573,170 | +1.42(+1.31%) |
Dec 09, 2019 | 109.85 | 111.34 | 108.40 | 108.44 | 2,193,237 | +1.82(+1.71%) |
Dec 06, 2019 | 106.55 | 107.57 | 106.44 | 106.62 | 1,489,600 | +0.82(+0.78%) |
Dec 05, 2019 | 104.47 | 106.00 | 104.25 | 105.80 | 1,118,151 | +1.77(+1.70%) |
Dec 04, 2019 | 102.86 | 104.32 | 102.78 | 104.03 | 1,377,335 | +1.89(+1.85%) |
Dec 03, 2019 | 101.19 | 102.30 | 100.32 | 102.14 | 1,905,160 | -0.83(-0.81%) |
Dec 02, 2019 | 104.06 | 104.50 | 102.54 | 102.97 | 1,435,019 | -1.24(-1.19%) |
Nov 29, 2019 | 104.18 | 105.85 | 104.00 | 104.21 | 710,500 | -0.82(-0.78%) |
Nov 27, 2019 | 104.40 | 106.38 | 104.00 | 105.03 | 1,237,200 | +0.87(+0.84%) |
Nov 26, 2019 | 104.17 | 104.56 | 103.45 | 104.16 | 1,313,599 | -0.15(-0.14%) |
Nov 25, 2019 | 101.86 | 104.67 | 101.86 | 104.31 | 948,690 | +2.59(+2.55%) |
Nov 22, 2019 | 101.34 | 102.23 | 101.04 | 101.72 | 1,137,900 | +0.82(+0.81%) |
Nov 21, 2019 | 102.01 | 102.32 | 100.72 | 100.90 | 1,311,767 | -0.99(-0.97%) |
Nov 20, 2019 | 102.70 | 103.94 | 101.73 | 101.89 | 1,329,615 | -0.95(-0.92%) |
Nov 19, 2019 | 103.63 | 103.89 | 102.34 | 102.84 | 1,198,771 | -0.41(-0.40%) |
Nov 18, 2019 | 103.62 | 104.14 | 102.58 | 103.25 | 1,241,071 | -0.50(-0.48%) |
Nov 15, 2019 | 104.40 | 104.88 | 103.23 | 103.75 | 941,500 | +0.05(+0.05%) |
Nov 14, 2019 | 103.56 | 104.19 | 102.89 | 103.70 | 1,080,224 | -0.19(-0.18%) |
Nov 13, 2019 | 100.64 | 104.09 | 99.46 | 103.89 | 2,260,837 | +1.31(+1.28%) |
Nov 12, 2019 | 102.50 | 102.72 | 101.83 | 102.58 | 1,938,570 | +0.29(+0.28%) |
Nov 11, 2019 | 103.42 | 104.00 | 101.93 | 102.29 | 2,182,201 | -1.75(-1.68%) |
Nov 08, 2019 | 102.00 | 104.22 | 101.75 | 104.04 | 2,867,900 | +2.73(+2.69%) |
Nov 07, 2019 | 102.00 | 102.88 | 100.88 | 101.31 | 2,461,757 | -0.09(-0.09%) |
Nov 06, 2019 | 100.76 | 102.31 | 100.22 | 101.40 | 3,152,582 | +0.10(+0.10%) |
Nov 05, 2019 | 100.15 | 101.85 | 100.00 | 101.30 | 3,132,814 | -0.21(-0.21%) |
Nov 04, 2019 | 98.32 | 101.93 | 97.06 | 101.51 | 4,362,721 | +4.29(+4.41%) |