Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 145.20 | 145.20 | 140.00 | 142.87 | 102,400 | -3.86(-2.63%) |
Oct 29, 2020 | 145.31 | 148.53 | 144.24 | 146.73 | 72,455 | +0.90(+0.62%) |
Oct 28, 2020 | 153.77 | 155.47 | 145.31 | 145.83 | 108,676 | -11.68(-7.42%) |
Oct 27, 2020 | 155.18 | 158.19 | 153.70 | 157.51 | 90,523 | +3.51(+2.28%) |
Oct 26, 2020 | 150.51 | 154.40 | 150.51 | 154.00 | 133,285 | +1.00(+0.65%) |
Oct 23, 2020 | 150.19 | 153.49 | 146.96 | 153.00 | 89,500 | +2.81(+1.87%) |
Oct 22, 2020 | 158.10 | 158.24 | 149.79 | 150.19 | 106,850 | -7.24(-4.60%) |
Oct 21, 2020 | 159.29 | 160.99 | 156.81 | 157.43 | 70,392 | -1.42(-0.89%) |
Oct 20, 2020 | 159.00 | 160.97 | 157.81 | 158.85 | 75,486 | -0.15(-0.09%) |
Oct 19, 2020 | 163.23 | 163.98 | 157.49 | 159.00 | 119,595 | -3.58(-2.20%) |
Oct 16, 2020 | 164.05 | 166.60 | 162.30 | 162.58 | 65,300 | -0.99(-0.61%) |
Oct 15, 2020 | 161.30 | 163.79 | 157.25 | 163.57 | 152,614 | -0.69(-0.42%) |
Oct 14, 2020 | 169.87 | 170.10 | 164.09 | 164.26 | 87,613 | -4.36(-2.59%) |
Oct 13, 2020 | 167.12 | 170.28 | 167.07 | 168.62 | 95,217 | +2.62(+1.58%) |
Oct 12, 2020 | 165.29 | 169.69 | 164.55 | 166.00 | 167,911 | +1.69(+1.03%) |
Oct 09, 2020 | 162.53 | 164.59 | 162.48 | 164.31 | 75,400 | +2.47(+1.53%) |
Oct 08, 2020 | 162.07 | 164.63 | 160.76 | 161.84 | 83,406 | +1.94(+1.21%) |
Oct 07, 2020 | 157.83 | 162.14 | 157.83 | 159.90 | 113,177 | +2.85(+1.81%) |
Oct 06, 2020 | 154.00 | 160.51 | 154.00 | 157.05 | 125,899 | +2.71(+1.76%) |
Oct 05, 2020 | 148.27 | 154.80 | 148.27 | 154.34 | 239,576 | +6.78(+4.59%) |
Oct 02, 2020 | 146.51 | 149.19 | 145.50 | 147.56 | 133,500 | -1.70(-1.14%) |
Oct 01, 2020 | 143.19 | 149.30 | 141.44 | 149.26 | 173,503 | +7.45(+5.25%) |
Sep 30, 2020 | 139.86 | 143.15 | 138.60 | 141.81 | 262,505 | +1.70(+1.21%) |
Sep 29, 2020 | 143.95 | 145.62 | 139.53 | 140.11 | 130,416 | -3.96(-2.75%) |
Sep 28, 2020 | 145.72 | 146.80 | 141.88 | 144.07 | 157,493 | +1.27(+0.89%) |
Sep 25, 2020 | 140.43 | 144.00 | 138.82 | 142.80 | 139,700 | +2.50(+1.78%) |
Sep 24, 2020 | 139.35 | 141.44 | 137.38 | 140.30 | 110,185 | +0.29(+0.21%) |
Sep 23, 2020 | 142.13 | 145.10 | 139.80 | 140.01 | 131,074 | -2.52(-1.77%) |
Sep 22, 2020 | 141.10 | 143.47 | 134.45 | 142.53 | 173,167 | +2.39(+1.71%) |
Sep 21, 2020 | 139.72 | 143.28 | 137.38 | 140.14 | 223,916 | -2.24(-1.57%) |
Sep 18, 2020 | 145.06 | 145.57 | 139.53 | 142.38 | 244,800 | -1.98(-1.37%) |
Sep 17, 2020 | 141.19 | 144.92 | 138.78 | 144.36 | 97,277 | -0.38(-0.26%) |
Sep 16, 2020 | 150.39 | 150.39 | 143.94 | 144.74 | 172,021 | -2.88(-1.95%) |
Sep 15, 2020 | 149.51 | 150.47 | 145.88 | 147.62 | 70,036 | +0.79(+0.54%) |
Sep 14, 2020 | 144.50 | 147.71 | 143.64 | 146.83 | 91,081 | +2.98(+2.07%) |
Sep 11, 2020 | 147.06 | 147.78 | 140.00 | 143.85 | 121,500 | -1.98(-1.36%) |
Sep 10, 2020 | 153.72 | 154.93 | 145.53 | 145.83 | 106,700 | -5.49(-3.63%) |
Sep 09, 2020 | 153.55 | 155.99 | 150.89 | 151.32 | 161,138 | +0.32(+0.21%) |
Sep 08, 2020 | 143.84 | 152.35 | 141.37 | 151.00 | 167,890 | -0.70(-0.46%) |
Sep 04, 2020 | 154.00 | 154.05 | 143.84 | 151.70 | 354,200 | -3.17(-2.05%) |
Sep 03, 2020 | 166.37 | 166.37 | 152.18 | 154.87 | 250,789 | -13.38(-7.95%) |
Sep 02, 2020 | 171.76 | 171.76 | 167.06 | 168.25 | 114,633 | -2.91(-1.70%) |
Sep 01, 2020 | 167.88 | 174.83 | 167.01 | 171.16 | 151,509 | +3.13(+1.86%) |
Aug 31, 2020 | 173.64 | 174.89 | 167.21 | 168.03 | 207,187 | -5.61(-3.23%) |
Aug 28, 2020 | 174.64 | 176.45 | 171.68 | 173.64 | 79,400 | +0.02(+0.01%) |
Aug 27, 2020 | 175.00 | 178.66 | 173.61 | 173.62 | 62,592 | -1.11(-0.64%) |
Aug 26, 2020 | 171.34 | 178.79 | 171.34 | 174.73 | 118,372 | +4.96(+2.92%) |
Aug 25, 2020 | 167.80 | 171.96 | 167.57 | 169.77 | 72,587 | +1.18(+0.70%) |
Aug 24, 2020 | 168.99 | 170.86 | 166.02 | 168.59 | 59,480 | +1.44(+0.86%) |
Aug 21, 2020 | 168.43 | 171.93 | 165.57 | 167.15 | 65,000 | -0.87(-0.52%) |
Aug 20, 2020 | 163.95 | 171.28 | 163.95 | 168.02 | 96,551 | +3.44(+2.09%) |
Aug 19, 2020 | 164.83 | 167.26 | 162.25 | 164.58 | 48,423 | -0.15(-0.09%) |
Aug 18, 2020 | 164.43 | 167.42 | 162.82 | 164.73 | 73,474 | -0.76(-0.46%) |
Aug 17, 2020 | 162.38 | 166.99 | 161.56 | 165.49 | 64,461 | +4.53(+2.81%) |
Aug 14, 2020 | 163.19 | 163.86 | 159.75 | 160.96 | 57,400 | -2.22(-1.36%) |
Aug 13, 2020 | 161.18 | 168.00 | 161.18 | 163.18 | 78,626 | +2.37(+1.47%) |
Aug 12, 2020 | 158.96 | 163.74 | 157.47 | 160.81 | 97,701 | +4.30(+2.75%) |
Aug 11, 2020 | 156.46 | 161.77 | 156.05 | 156.51 | 98,926 | -2.27(-1.43%) |
Aug 10, 2020 | 158.47 | 161.78 | 155.21 | 158.78 | 146,740 | -0.20(-0.13%) |
Aug 07, 2020 | 168.33 | 168.33 | 156.70 | 158.98 | 108,100 | -11.34(-6.66%) |
Aug 06, 2020 | 164.62 | 171.36 | 163.65 | 170.32 | 153,315 | +7.40(+4.54%) |
Aug 05, 2020 | 155.08 | 162.92 | 154.03 | 162.92 | 145,895 | +6.95(+4.46%) |
Aug 04, 2020 | 146.85 | 158.97 | 146.85 | 155.97 | 238,256 | +10.54(+7.25%) |
Aug 03, 2020 | 137.19 | 145.59 | 137.19 | 145.43 | 191,247 | +6.21(+4.46%) |
Jul 31, 2020 | 140.35 | 140.89 | 135.00 | 139.22 | 88,300 | +0.19(+0.14%) |
Jul 30, 2020 | 139.21 | 140.85 | 136.16 | 139.03 | 79,552 | -1.21(-0.86%) |
Jul 29, 2020 | 137.65 | 141.48 | 137.58 | 140.24 | 86,328 | +4.12(+3.03%) |
Jul 28, 2020 | 140.70 | 140.70 | 135.75 | 136.12 | 79,124 | -5.01(-3.55%) |
Jul 27, 2020 | 138.01 | 141.99 | 137.12 | 141.13 | 64,918 | +3.31(+2.40%) |
Jul 24, 2020 | 138.99 | 142.33 | 134.73 | 137.82 | 58,300 | -3.14(-2.23%) |
Jul 23, 2020 | 146.43 | 148.20 | 139.74 | 140.96 | 92,888 | -6.06(-4.12%) |
Jul 22, 2020 | 147.74 | 149.00 | 146.02 | 147.02 | 65,224 | -0.20(-0.14%) |
Jul 21, 2020 | 154.05 | 154.05 | 144.85 | 147.22 | 119,968 | -5.55(-3.63%) |
Jul 20, 2020 | 148.12 | 154.03 | 148.12 | 152.77 | 96,329 | +4.34(+2.92%) |
Jul 17, 2020 | 146.05 | 149.38 | 145.21 | 148.43 | 54,900 | +2.59(+1.78%) |
Jul 16, 2020 | 146.49 | 146.49 | 142.45 | 145.84 | 98,051 | -3.09(-2.07%) |
Jul 15, 2020 | 151.72 | 151.72 | 146.01 | 148.93 | 154,222 | -0.94(-0.63%) |
Jul 14, 2020 | 150.70 | 151.52 | 141.08 | 149.87 | 202,754 | +0.49(+0.33%) |
Jul 13, 2020 | 163.66 | 163.66 | 149.27 | 149.38 | 221,353 | -11.90(-7.38%) |
Jul 10, 2020 | 161.19 | 163.50 | 158.89 | 161.28 | 81,900 | +0.16(+0.10%) |
Jul 09, 2020 | 163.30 | 166.54 | 158.13 | 161.12 | 150,178 | -1.59(-0.98%) |
Jul 08, 2020 | 162.54 | 165.53 | 161.34 | 162.71 | 89,093 | +1.52(+0.94%) |
Jul 07, 2020 | 166.38 | 168.31 | 160.54 | 161.19 | 88,252 | -5.21(-3.13%) |
Jul 06, 2020 | 163.43 | 170.30 | 163.43 | 166.40 | 98,100 | +2.84(+1.74%) |
Jul 02, 2020 | 170.00 | 170.76 | 162.65 | 163.56 | 110,300 | -3.89(-2.32%) |
Jul 01, 2020 | 163.98 | 169.91 | 162.02 | 167.45 | 144,514 | +4.74(+2.91%) |
Jun 30, 2020 | 160.24 | 164.31 | 158.83 | 162.71 | 157,714 | +2.37(+1.48%) |
Jun 29, 2020 | 158.34 | 162.75 | 156.41 | 160.34 | 171,057 | +2.50(+1.58%) |
Jun 26, 2020 | 161.68 | 164.04 | 157.00 | 157.84 | 247,100 | -3.39(-2.10%) |
Jun 25, 2020 | 158.39 | 161.44 | 154.18 | 161.23 | 133,142 | +2.44(+1.54%) |
Jun 24, 2020 | 161.01 | 162.51 | 154.87 | 158.79 | 115,310 | -4.10(-2.52%) |
Jun 23, 2020 | 166.00 | 168.50 | 162.58 | 162.89 | 159,769 | -0.83(-0.51%) |
Jun 22, 2020 | 159.30 | 165.00 | 158.35 | 163.72 | 103,885 | +4.34(+2.72%) |
Jun 19, 2020 | 159.49 | 161.63 | 156.24 | 159.38 | 249,900 | +1.86(+1.18%) |
Jun 18, 2020 | 157.71 | 159.17 | 156.18 | 157.52 | 138,700 | -0.12(-0.08%) |
Jun 17, 2020 | 159.23 | 159.23 | 156.94 | 157.64 | 118,026 | -0.72(-0.45%) |
Jun 16, 2020 | 160.77 | 160.77 | 156.52 | 158.36 | 97,303 | +0.77(+0.49%) |
Jun 15, 2020 | 150.15 | 158.80 | 149.80 | 157.59 | 128,022 | +3.40(+2.21%) |
Jun 12, 2020 | 155.56 | 156.37 | 147.78 | 154.19 | 139,700 | +3.96(+2.64%) |
Jun 11, 2020 | 153.82 | 160.68 | 149.50 | 150.23 | 175,441 | -11.33(-7.01%) |
Jun 10, 2020 | 162.51 | 164.83 | 161.05 | 161.56 | 127,567 | -0.71(-0.44%) |
Jun 09, 2020 | 160.51 | 164.62 | 160.00 | 162.27 | 121,881 | +0.32(+0.20%) |
Jun 08, 2020 | 171.87 | 173.20 | 158.73 | 161.95 | 251,464 | -11.15(-6.44%) |
Jun 05, 2020 | 173.52 | 180.56 | 172.57 | 173.10 | 194,000 | +2.61(+1.53%) |
Jun 04, 2020 | 170.86 | 173.85 | 168.07 | 170.49 | 188,521 | -2.10(-1.22%) |
Jun 03, 2020 | 169.47 | 175.50 | 167.69 | 172.59 | 157,293 | +4.64(+2.76%) |
Jun 02, 2020 | 162.53 | 168.63 | 161.02 | 167.95 | 133,444 | +5.95(+3.67%) |
Jun 01, 2020 | 157.11 | 163.49 | 155.00 | 162.00 | 136,415 | +3.49(+2.20%) |
May 29, 2020 | 153.94 | 158.76 | 152.09 | 158.51 | 139,300 | +4.81(+3.13%) |
May 28, 2020 | 150.00 | 154.95 | 149.96 | 153.70 | 157,341 | +3.37(+2.24%) |
May 27, 2020 | 155.11 | 155.56 | 144.59 | 150.33 | 253,361 | -5.47(-3.51%) |
May 26, 2020 | 144.74 | 156.67 | 142.76 | 155.80 | 334,308 | +16.19(+11.60%) |
May 22, 2020 | 136.93 | 140.48 | 135.57 | 139.61 | 130,400 | +3.54(+2.60%) |
May 21, 2020 | 132.79 | 137.45 | 132.47 | 136.07 | 109,666 | +2.50(+1.87%) |
May 20, 2020 | 131.35 | 134.70 | 130.45 | 133.57 | 93,961 | +4.83(+3.75%) |
May 19, 2020 | 132.00 | 134.61 | 128.64 | 128.74 | 178,019 | -3.97(-2.99%) |
May 18, 2020 | 127.48 | 133.99 | 127.48 | 132.71 | 208,648 | +8.57(+6.90%) |
May 15, 2020 | 116.33 | 124.59 | 116.33 | 124.14 | 100,200 | +6.40(+5.44%) |
May 14, 2020 | 116.59 | 117.94 | 113.68 | 117.74 | 104,621 | -0.73(-0.62%) |
May 13, 2020 | 120.80 | 122.22 | 115.56 | 118.47 | 137,115 | -2.00(-1.66%) |
May 12, 2020 | 127.07 | 127.07 | 120.21 | 120.47 | 115,761 | -6.42(-5.06%) |
May 11, 2020 | 124.20 | 129.25 | 122.91 | 126.89 | 154,053 | +1.53(+1.22%) |
May 08, 2020 | 125.44 | 127.31 | 124.50 | 125.36 | 127,000 | +1.29(+1.04%) |
May 07, 2020 | 118.45 | 125.24 | 118.45 | 124.07 | 173,383 | +6.25(+5.30%) |
May 06, 2020 | 111.50 | 120.32 | 111.04 | 117.82 | 277,906 | +6.32(+5.67%) |
May 05, 2020 | 96.85 | 114.23 | 92.52 | 111.50 | 432,920 | +6.75(+6.44%) |
May 04, 2020 | 105.33 | 107.78 | 103.93 | 104.75 | 146,431 | -3.05(-2.83%) |
May 01, 2020 | 105.85 | 109.62 | 105.85 | 107.80 | 142,500 | -2.06(-1.88%) |
Apr 30, 2020 | 108.35 | 111.11 | 106.54 | 109.86 | 160,747 | +0.07(+0.06%) |
Apr 29, 2020 | 104.04 | 110.79 | 102.64 | 109.79 | 301,563 | +8.97(+8.90%) |
Apr 28, 2020 | 104.83 | 104.83 | 99.06 | 100.82 | 132,193 | -2.20(-2.14%) |
Apr 27, 2020 | 107.00 | 107.78 | 102.71 | 103.02 | 136,014 | -1.87(-1.78%) |
Apr 24, 2020 | 103.44 | 106.39 | 101.25 | 104.89 | 88,900 | +1.36(+1.31%) |
Apr 23, 2020 | 101.00 | 105.00 | 100.73 | 103.53 | 107,519 | +2.38(+2.35%) |
Apr 22, 2020 | 102.21 | 103.47 | 99.30 | 101.15 | 59,243 | +1.76(+1.77%) |
Apr 21, 2020 | 102.51 | 104.26 | 98.01 | 99.39 | 144,968 | -6.61(-6.24%) |
Apr 20, 2020 | 105.11 | 107.59 | 103.68 | 106.00 | 153,640 | -0.87(-0.81%) |
Apr 17, 2020 | 103.69 | 107.95 | 102.90 | 106.87 | 117,800 | +5.64(+5.57%) |
Apr 16, 2020 | 105.62 | 105.89 | 98.93 | 101.23 | 155,782 | -3.27(-3.13%) |
Apr 15, 2020 | 96.66 | 104.77 | 96.15 | 104.50 | 169,400 | +3.93(+3.91%) |
Apr 14, 2020 | 99.05 | 103.36 | 98.56 | 100.57 | 105,534 | +5.25(+5.51%) |
Apr 13, 2020 | 98.02 | 98.02 | 91.36 | 95.32 | 193,315 | -3.19(-3.24%) |
Apr 09, 2020 | 103.86 | 106.91 | 96.00 | 98.51 | 226,200 | -2.31(-2.29%) |
Apr 08, 2020 | 95.75 | 102.46 | 93.00 | 100.82 | 135,802 | +7.35(+7.86%) |
Apr 07, 2020 | 95.11 | 98.60 | 92.01 | 93.47 | 160,974 | +1.66(+1.81%) |
Apr 06, 2020 | 89.91 | 94.56 | 89.63 | 91.81 | 208,469 | +4.64(+5.32%) |
Apr 03, 2020 | 89.85 | 93.22 | 86.00 | 87.17 | 167,800 | -3.05(-3.38%) |
Apr 02, 2020 | 94.92 | 97.87 | 86.37 | 90.22 | 166,248 | -6.60(-6.82%) |
Apr 01, 2020 | 106.69 | 108.79 | 96.06 | 96.82 | 161,283 | -14.13(-12.74%) |
Mar 31, 2020 | 106.96 | 118.15 | 104.77 | 110.95 | 239,794 | +3.35(+3.11%) |
Mar 30, 2020 | 105.99 | 110.16 | 104.41 | 107.60 | 160,190 | +2.64(+2.52%) |
Mar 27, 2020 | 104.84 | 108.55 | 101.47 | 104.96 | 162,200 | -1.04(-0.98%) |
Mar 26, 2020 | 103.60 | 113.60 | 103.60 | 106.00 | 142,520 | +4.94(+4.89%) |
Mar 25, 2020 | 104.00 | 118.00 | 100.78 | 101.06 | 163,500 | -2.77(-2.67%) |
Mar 24, 2020 | 95.28 | 104.52 | 93.04 | 103.83 | 201,270 | +13.98(+15.56%) |
Mar 23, 2020 | 87.00 | 96.69 | 83.50 | 89.85 | 194,750 | +2.25(+2.57%) |
Mar 20, 2020 | 93.98 | 97.59 | 86.31 | 87.60 | 244,500 | -4.49(-4.88%) |
Mar 19, 2020 | 84.27 | 99.00 | 83.50 | 92.09 | 201,532 | +6.27(+7.31%) |
Mar 18, 2020 | 102.51 | 102.51 | 83.22 | 85.82 | 332,456 | -24.12(-21.94%) |
Mar 17, 2020 | 85.97 | 115.34 | 84.88 | 109.94 | 304,494 | +24.95(+29.36%) |
Mar 16, 2020 | 92.55 | 92.55 | 84.07 | 84.99 | 311,001 | -16.12(-15.94%) |
Mar 13, 2020 | 90.33 | 101.26 | 87.21 | 101.11 | 252,400 | +15.10(+17.56%) |
Mar 12, 2020 | 91.52 | 92.79 | 81.01 | 86.01 | 427,744 | -12.09(-12.32%) |
Mar 11, 2020 | 104.63 | 104.87 | 98.08 | 98.10 | 199,269 | -9.12(-8.51%) |
Mar 10, 2020 | 109.67 | 109.81 | 101.01 | 107.22 | 133,422 | +0.68(+0.64%) |
Mar 09, 2020 | 110.42 | 114.94 | 105.79 | 106.54 | 257,720 | -10.80(-9.20%) |
Mar 06, 2020 | 116.87 | 118.37 | 113.67 | 117.34 | 157,900 | -3.13(-2.60%) |
Mar 05, 2020 | 117.87 | 121.79 | 117.74 | 120.47 | 198,380 | +0.45(+0.37%) |
Mar 04, 2020 | 121.14 | 122.26 | 117.13 | 120.02 | 206,378 | +0.03(+0.03%) |
Mar 03, 2020 | 118.00 | 124.20 | 115.69 | 119.99 | 302,774 | -3.45(-2.79%) |
Mar 02, 2020 | 122.98 | 124.35 | 119.68 | 123.44 | 178,863 | +0.47(+0.38%) |
Feb 28, 2020 | 114.66 | 123.04 | 114.45 | 122.97 | 212,600 | +4.53(+3.82%) |
Feb 27, 2020 | 120.91 | 124.19 | 117.62 | 118.44 | 151,198 | -5.28(-4.27%) |
Feb 26, 2020 | 125.46 | 127.57 | 123.22 | 123.72 | 69,087 | -1.32(-1.06%) |
Feb 25, 2020 | 128.74 | 130.25 | 124.30 | 125.04 | 122,321 | -3.25(-2.53%) |
Feb 24, 2020 | 126.30 | 129.79 | 122.11 | 128.29 | 238,366 | -5.51(-4.12%) |
Feb 21, 2020 | 142.82 | 142.82 | 133.44 | 133.80 | 89,700 | -9.26(-6.47%) |
Feb 20, 2020 | 144.52 | 148.07 | 139.52 | 143.06 | 86,773 | -1.84(-1.27%) |
Feb 19, 2020 | 141.73 | 145.67 | 141.35 | 144.90 | 129,908 | +3.89(+2.76%) |
Feb 18, 2020 | 140.00 | 143.11 | 139.50 | 141.01 | 79,844 | +1.02(+0.73%) |
Feb 14, 2020 | 137.81 | 140.46 | 136.72 | 139.99 | 67,100 | +2.19(+1.59%) |
Feb 13, 2020 | 137.10 | 139.09 | 137.10 | 137.80 | 67,561 | +0.40(+0.29%) |
Feb 12, 2020 | 138.05 | 138.65 | 136.67 | 137.40 | 52,068 | -0.30(-0.22%) |
Feb 11, 2020 | 137.66 | 138.03 | 136.81 | 137.70 | 91,588 | +1.01(+0.74%) |
Feb 10, 2020 | 136.91 | 137.82 | 136.28 | 136.69 | 62,243 | -0.16(-0.12%) |
Feb 07, 2020 | 136.66 | 137.87 | 136.01 | 136.85 | 43,400 | -0.25(-0.18%) |
Feb 06, 2020 | 134.11 | 138.08 | 134.11 | 137.10 | 54,009 | +3.58(+2.68%) |
Feb 05, 2020 | 138.52 | 138.71 | 133.37 | 133.52 | 112,605 | -4.01(-2.92%) |
Feb 04, 2020 | 133.95 | 137.80 | 132.80 | 137.53 | 62,433 | +5.07(+3.83%) |
Feb 03, 2020 | 131.01 | 132.70 | 130.03 | 132.46 | 117,908 | +1.02(+0.78%) |
Jan 31, 2020 | 132.43 | 132.93 | 130.66 | 131.44 | 91,500 | -0.79(-0.60%) |
Jan 30, 2020 | 128.18 | 132.51 | 128.18 | 132.23 | 75,698 | +3.62(+2.81%) |
Jan 29, 2020 | 128.16 | 129.31 | 127.33 | 128.61 | 60,991 | +1.01(+0.79%) |
Jan 28, 2020 | 125.66 | 127.81 | 125.66 | 127.60 | 59,064 | +2.54(+2.03%) |
Jan 27, 2020 | 122.51 | 125.43 | 122.10 | 125.06 | 49,426 | +0.38(+0.30%) |
Jan 24, 2020 | 126.18 | 127.30 | 123.01 | 124.68 | 56,300 | -0.89(-0.71%) |
Jan 23, 2020 | 125.36 | 126.04 | 124.55 | 125.57 | 62,792 | +0.23(+0.18%) |
Jan 22, 2020 | 124.38 | 126.25 | 124.38 | 125.34 | 69,956 | +1.92(+1.56%) |
Jan 21, 2020 | 123.58 | 124.50 | 122.52 | 123.42 | 73,883 | -0.68(-0.55%) |
Jan 17, 2020 | 123.58 | 124.70 | 122.85 | 124.10 | 81,300 | +1.25(+1.02%) |
Jan 16, 2020 | 122.85 | 123.55 | 122.25 | 122.85 | 108,551 | +0.92(+0.75%) |
Jan 15, 2020 | 120.73 | 123.74 | 120.25 | 121.93 | 115,905 | +0.92(+0.76%) |
Jan 14, 2020 | 120.60 | 122.61 | 120.14 | 121.01 | 93,258 | -0.13(-0.11%) |
Jan 13, 2020 | 120.78 | 122.06 | 120.22 | 121.14 | 102,421 | +1.09(+0.91%) |
Jan 10, 2020 | 119.14 | 120.43 | 118.30 | 120.05 | 67,900 | +1.43(+1.21%) |
Jan 09, 2020 | 116.31 | 118.78 | 115.79 | 118.62 | 72,603 | +3.32(+2.88%) |
Jan 08, 2020 | 114.41 | 115.75 | 113.47 | 115.30 | 88,610 | +1.13(+0.99%) |
Jan 07, 2020 | 112.65 | 115.23 | 112.50 | 114.17 | 52,040 | +1.20(+1.06%) |
Jan 06, 2020 | 111.18 | 113.57 | 110.57 | 112.97 | 56,875 | +0.70(+0.62%) |
Jan 03, 2020 | 111.82 | 113.71 | 111.82 | 112.27 | 91,400 | -1.22(-1.07%) |
Jan 02, 2020 | 110.61 | 113.94 | 110.61 | 113.49 | 122,761 | +3.54(+3.22%) |
Dec 31, 2019 | 108.51 | 110.97 | 107.51 | 109.95 | 141,400 | +1.31(+1.21%) |
Dec 30, 2019 | 110.72 | 111.14 | 107.48 | 108.64 | 98,086 | -2.45(-2.21%) |
Dec 27, 2019 | 110.43 | 111.17 | 109.27 | 111.09 | 46,700 | +1.02(+0.92%) |
Dec 26, 2019 | 110.35 | 111.25 | 109.49 | 110.08 | 60,707 | -0.27(-0.25%) |
Dec 24, 2019 | 110.85 | 111.25 | 110.00 | 110.35 | 33,900 | -0.71(-0.64%) |
Dec 23, 2019 | 110.01 | 111.24 | 108.98 | 111.06 | 64,628 | +1.42(+1.30%) |
Dec 20, 2019 | 109.10 | 109.71 | 108.00 | 109.64 | 187,600 | +0.88(+0.81%) |
Dec 19, 2019 | 108.23 | 108.83 | 107.93 | 108.76 | 55,398 | +0.66(+0.61%) |
Dec 18, 2019 | 107.40 | 108.65 | 107.27 | 108.10 | 82,404 | +0.79(+0.74%) |
Dec 17, 2019 | 106.27 | 107.35 | 105.47 | 107.31 | 123,000 | +1.12(+1.05%) |
Dec 16, 2019 | 106.72 | 107.62 | 105.27 | 106.19 | 109,623 | -0.40(-0.38%) |
Dec 13, 2019 | 106.53 | 108.37 | 106.02 | 106.59 | 73,100 | -0.59(-0.55%) |
Dec 12, 2019 | 109.61 | 110.35 | 106.62 | 107.18 | 78,555 | -3.03(-2.75%) |
Dec 11, 2019 | 112.51 | 112.51 | 109.45 | 110.21 | 105,159 | -2.06(-1.83%) |
Dec 10, 2019 | 112.92 | 113.90 | 111.91 | 112.27 | 93,972 | -0.83(-0.73%) |
Dec 09, 2019 | 113.05 | 113.85 | 112.31 | 113.10 | 120,040 | -0.85(-0.75%) |
Dec 06, 2019 | 113.97 | 114.06 | 112.91 | 113.95 | 69,600 | +0.72(+0.64%) |
Dec 05, 2019 | 114.55 | 115.44 | 112.50 | 113.23 | 116,772 | -1.31(-1.14%) |
Dec 04, 2019 | 116.08 | 116.98 | 114.08 | 114.54 | 151,157 | +0.12(+0.10%) |
Dec 03, 2019 | 112.01 | 114.78 | 112.01 | 114.42 | 385,171 | +0.95(+0.84%) |
Dec 02, 2019 | 113.11 | 115.35 | 111.71 | 113.47 | 110,748 | +0.55(+0.49%) |
Nov 29, 2019 | 113.89 | 114.45 | 112.31 | 112.92 | 67,800 | -2.35(-2.04%) |
Nov 27, 2019 | 114.38 | 116.47 | 113.27 | 115.27 | 76,100 | +1.29(+1.13%) |
Nov 26, 2019 | 113.80 | 115.90 | 113.62 | 113.98 | 119,762 | +0.67(+0.59%) |
Nov 25, 2019 | 108.45 | 113.76 | 108.45 | 113.31 | 112,233 | +5.57(+5.17%) |
Nov 22, 2019 | 107.50 | 108.39 | 106.01 | 107.74 | 65,400 | +0.81(+0.76%) |
Nov 21, 2019 | 105.20 | 107.59 | 104.99 | 106.93 | 132,192 | +2.03(+1.94%) |
Nov 20, 2019 | 103.60 | 105.17 | 102.35 | 104.90 | 158,825 | +1.61(+1.56%) |
Nov 19, 2019 | 102.45 | 104.10 | 102.45 | 103.29 | 102,097 | +0.73(+0.71%) |
Nov 18, 2019 | 101.95 | 103.96 | 101.95 | 102.56 | 41,275 | +0.52(+0.51%) |
Nov 15, 2019 | 102.25 | 103.00 | 101.00 | 102.04 | 106,100 | -0.89(-0.86%) |
Nov 14, 2019 | 103.42 | 103.82 | 102.54 | 102.93 | 77,792 | +0.15(+0.15%) |
Nov 13, 2019 | 101.67 | 103.60 | 101.54 | 102.78 | 75,935 | +0.27(+0.26%) |
Nov 12, 2019 | 99.44 | 103.65 | 98.94 | 102.51 | 136,255 | +2.97(+2.98%) |
Nov 11, 2019 | 96.14 | 99.81 | 95.16 | 99.54 | 112,563 | +3.19(+3.31%) |
Nov 08, 2019 | 95.91 | 97.34 | 95.83 | 96.35 | 71,900 | +0.38(+0.40%) |
Nov 07, 2019 | 95.50 | 96.54 | 95.04 | 95.97 | 127,664 | +0.42(+0.44%) |
Nov 06, 2019 | 95.57 | 95.80 | 94.37 | 95.55 | 65,604 | -0.07(-0.07%) |
Nov 05, 2019 | 95.88 | 96.35 | 93.41 | 95.62 | 88,657 | -0.26(-0.27%) |
Nov 04, 2019 | 99.82 | 99.82 | 95.71 | 95.88 | 91,462 | -2.94(-2.98%) |