Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 96.45 | 97.87 | 94.27 | 97.00 | 412,325 | +0.59(+0.61%) |
Oct 29, 2020 | 93.39 | 96.81 | 91.12 | 96.41 | 424,789 | +3.12(+3.34%) |
Oct 28, 2020 | 101.03 | 101.57 | 93.22 | 93.29 | 657,056 | -10.08(-9.75%) |
Oct 27, 2020 | 101.51 | 104.27 | 101.51 | 103.38 | 446,482 | +0.98(+0.96%) |
Oct 26, 2020 | 104.56 | 105.24 | 101.16 | 102.40 | 734,614 | -4.12(-3.87%) |
Oct 23, 2020 | 108.08 | 108.48 | 103.97 | 106.52 | 1,044,071 | -1.17(-1.08%) |
Oct 22, 2020 | 102.86 | 107.88 | 102.19 | 107.69 | 698,966 | +5.35(+5.23%) |
Oct 21, 2020 | 101.83 | 102.79 | 100.94 | 102.34 | 282,267 | +0.02(+0.02%) |
Oct 20, 2020 | 100.12 | 103.49 | 99.68 | 102.32 | 449,505 | +2.82(+2.84%) |
Oct 19, 2020 | 100.71 | 101.28 | 99.22 | 99.50 | 307,822 | -0.19(-0.19%) |
Oct 16, 2020 | 102.30 | 102.50 | 99.64 | 99.69 | 257,673 | -2.62(-2.56%) |
Oct 15, 2020 | 98.78 | 102.38 | 98.78 | 102.30 | 273,466 | +1.78(+1.77%) |
Oct 14, 2020 | 100.10 | 100.97 | 99.51 | 100.52 | 242,080 | +0.61(+0.61%) |
Oct 13, 2020 | 100.37 | 100.56 | 97.39 | 99.91 | 292,487 | -0.46(-0.46%) |
Oct 12, 2020 | 102.35 | 103.07 | 100.15 | 100.37 | 400,733 | -0.42(-0.41%) |
Oct 09, 2020 | 101.26 | 101.74 | 98.10 | 100.79 | 381,113 | +0.55(+0.54%) |
Oct 08, 2020 | 100.04 | 100.66 | 98.71 | 100.24 | 296,315 | +0.79(+0.80%) |
Oct 07, 2020 | 100.73 | 101.44 | 98.89 | 99.45 | 264,078 | +0.21(+0.21%) |
Oct 06, 2020 | 100.75 | 103.96 | 98.69 | 99.23 | 460,326 | -0.49(-0.50%) |
Oct 05, 2020 | 101.54 | 102.19 | 98.41 | 99.73 | 448,145 | -1.09(-1.08%) |
Oct 02, 2020 | 95.46 | 101.37 | 94.82 | 100.82 | 498,099 | +3.39(+3.48%) |
Oct 01, 2020 | 98.09 | 98.67 | 95.54 | 97.43 | 529,015 | -0.29(-0.30%) |
Sep 30, 2020 | 97.76 | 100.00 | 97.16 | 97.72 | 512,383 | +0.65(+0.67%) |
Sep 29, 2020 | 101.51 | 101.51 | 96.75 | 97.07 | 436,484 | -4.86(-4.77%) |
Sep 28, 2020 | 100.89 | 102.50 | 99.66 | 101.93 | 415,669 | +2.78(+2.80%) |
Sep 25, 2020 | 97.78 | 99.42 | 95.28 | 99.15 | 553,247 | +1.44(+1.47%) |
Sep 24, 2020 | 98.67 | 99.68 | 96.04 | 97.71 | 462,495 | -0.48(-0.49%) |
Sep 23, 2020 | 101.25 | 102.08 | 98.13 | 98.19 | 555,517 | -2.85(-2.82%) |
Sep 22, 2020 | 98.97 | 101.25 | 97.99 | 101.03 | 388,971 | +2.43(+2.46%) |
Sep 21, 2020 | 98.83 | 99.30 | 96.18 | 98.60 | 476,632 | -2.20(-2.18%) |
Sep 18, 2020 | 105.96 | 106.41 | 100.61 | 100.80 | 852,811 | -4.42(-4.20%) |
Sep 17, 2020 | 103.80 | 107.32 | 103.78 | 105.22 | 536,842 | -1.29(-1.21%) |
Sep 16, 2020 | 113.60 | 113.60 | 104.37 | 106.50 | 1,259,351 | -5.32(-4.76%) |
Sep 15, 2020 | 115.73 | 117.09 | 109.43 | 111.82 | 946,716 | -5.87(-4.99%) |
Sep 14, 2020 | 117.67 | 119.14 | 114.66 | 117.69 | 557,840 | +1.12(+0.96%) |
Sep 11, 2020 | 117.69 | 117.69 | 113.95 | 116.58 | 490,002 | -0.26(-0.23%) |
Sep 10, 2020 | 116.63 | 119.02 | 116.06 | 116.84 | 584,815 | +0.82(+0.71%) |
Sep 09, 2020 | 113.91 | 116.29 | 112.69 | 116.02 | 443,704 | +2.42(+2.13%) |
Sep 08, 2020 | 113.77 | 116.22 | 113.60 | 113.60 | 354,111 | -2.55(-2.19%) |
Sep 04, 2020 | 116.85 | 117.76 | 113.67 | 116.15 | 315,052 | +0.92(+0.80%) |
Sep 03, 2020 | 116.76 | 118.94 | 112.60 | 115.23 | 339,202 | -1.12(-0.97%) |
Sep 02, 2020 | 116.19 | 118.10 | 115.63 | 116.36 | 291,997 | +0.54(+0.46%) |
Sep 01, 2020 | 113.61 | 116.57 | 111.43 | 115.82 | 449,048 | +1.87(+1.64%) |
Aug 31, 2020 | 118.15 | 118.15 | 113.83 | 113.95 | 605,727 | -4.24(-3.58%) |
Aug 28, 2020 | 111.21 | 118.97 | 111.00 | 118.19 | 1,020,134 | +7.51(+6.78%) |
Aug 27, 2020 | 104.79 | 110.91 | 104.79 | 110.68 | 653,307 | +6.84(+6.58%) |
Aug 26, 2020 | 103.97 | 105.00 | 103.16 | 103.84 | 295,517 | -0.26(-0.25%) |
Aug 25, 2020 | 103.50 | 105.52 | 103.06 | 104.10 | 402,590 | +1.28(+1.24%) |
Aug 24, 2020 | 101.65 | 103.35 | 99.11 | 102.82 | 299,048 | +2.31(+2.30%) |
Aug 21, 2020 | 98.03 | 101.48 | 98.03 | 100.51 | 204,637 | +1.00(+1.00%) |
Aug 20, 2020 | 98.01 | 100.40 | 97.58 | 99.52 | 414,675 | +0.43(+0.43%) |
Aug 19, 2020 | 99.86 | 100.56 | 98.78 | 99.09 | 256,160 | -1.10(-1.10%) |
Aug 18, 2020 | 99.51 | 100.54 | 97.29 | 100.19 | 310,047 | -0.37(-0.36%) |
Aug 17, 2020 | 102.43 | 102.95 | 99.47 | 100.56 | 222,783 | -1.47(-1.44%) |
Aug 14, 2020 | 100.39 | 102.80 | 100.39 | 102.02 | 177,062 | +0.22(+0.22%) |
Aug 13, 2020 | 101.29 | 103.29 | 100.37 | 101.80 | 218,064 | +0.88(+0.87%) |
Aug 12, 2020 | 103.38 | 104.08 | 99.25 | 100.92 | 416,067 | -0.79(-0.78%) |
Aug 11, 2020 | 101.17 | 104.66 | 100.98 | 101.72 | 614,972 | +2.19(+2.20%) |
Aug 10, 2020 | 98.56 | 100.74 | 97.95 | 99.52 | 301,460 | +1.38(+1.41%) |
Aug 07, 2020 | 96.18 | 98.16 | 96.03 | 98.14 | 290,159 | +1.11(+1.15%) |
Aug 06, 2020 | 94.08 | 98.19 | 94.08 | 97.03 | 359,176 | +2.50(+2.64%) |
Aug 05, 2020 | 95.27 | 95.44 | 93.81 | 94.53 | 284,306 | +0.75(+0.80%) |
Aug 04, 2020 | 91.88 | 95.05 | 91.88 | 93.78 | 363,874 | +1.91(+2.07%) |
Aug 03, 2020 | 92.91 | 93.14 | 90.94 | 91.88 | 280,158 | -1.25(-1.34%) |
Jul 31, 2020 | 95.16 | 95.16 | 91.80 | 93.12 | 363,232 | -1.73(-1.82%) |
Jul 30, 2020 | 93.36 | 95.50 | 92.83 | 94.85 | 361,905 | -0.13(-0.13%) |
Jul 29, 2020 | 92.02 | 96.89 | 91.58 | 94.98 | 673,167 | +3.76(+4.12%) |
Jul 28, 2020 | 89.64 | 92.22 | 89.21 | 91.22 | 252,883 | +1.10(+1.23%) |
Jul 27, 2020 | 92.17 | 92.23 | 88.64 | 90.12 | 408,034 | -2.05(-2.22%) |
Jul 24, 2020 | 89.72 | 92.73 | 89.72 | 92.16 | 481,739 | +2.10(+2.33%) |
Jul 23, 2020 | 88.73 | 91.08 | 87.72 | 90.06 | 386,427 | +0.62(+0.70%) |
Jul 22, 2020 | 87.54 | 90.87 | 87.35 | 89.44 | 368,581 | +0.89(+1.00%) |
Jul 21, 2020 | 87.97 | 89.68 | 87.62 | 88.56 | 234,755 | +1.54(+1.77%) |
Jul 20, 2020 | 89.36 | 89.58 | 86.00 | 87.01 | 273,550 | -2.50(-2.80%) |
Jul 17, 2020 | 91.24 | 91.38 | 89.24 | 89.52 | 283,397 | -1.36(-1.49%) |
Jul 16, 2020 | 91.57 | 93.12 | 90.06 | 90.87 | 397,218 | -2.73(-2.92%) |
Jul 15, 2020 | 87.98 | 93.98 | 87.58 | 93.61 | 600,636 | +8.31(+9.75%) |
Jul 14, 2020 | 84.08 | 85.82 | 82.86 | 85.29 | 329,927 | +0.60(+0.71%) |
Jul 13, 2020 | 84.86 | 87.04 | 83.28 | 84.69 | 650,896 | +0.85(+1.02%) |
Jul 10, 2020 | 82.41 | 84.82 | 81.06 | 83.84 | 801,792 | +1.10(+1.32%) |
Jul 09, 2020 | 86.83 | 87.00 | 82.28 | 82.75 | 702,863 | -4.27(-4.91%) |
Jul 08, 2020 | 86.63 | 87.17 | 83.67 | 87.02 | 587,143 | +0.15(+0.17%) |
Jul 07, 2020 | 88.66 | 89.78 | 86.41 | 86.87 | 463,535 | -3.63(-4.01%) |
Jul 06, 2020 | 90.46 | 90.92 | 87.18 | 90.50 | 613,424 | +1.21(+1.35%) |
Jul 02, 2020 | 94.63 | 94.73 | 88.91 | 89.30 | 436,780 | -2.84(-3.08%) |
Jul 01, 2020 | 93.15 | 95.26 | 90.80 | 92.14 | 520,933 | -1.36(-1.45%) |
Jun 30, 2020 | 91.33 | 93.82 | 90.21 | 93.50 | 510,450 | +1.35(+1.46%) |
Jun 29, 2020 | 86.96 | 92.30 | 85.47 | 92.15 | 581,468 | +5.85(+6.77%) |
Jun 26, 2020 | 90.61 | 91.31 | 85.42 | 86.30 | 964,310 | -5.49(-5.98%) |
Jun 25, 2020 | 89.95 | 94.02 | 89.71 | 91.79 | 439,409 | -0.33(-0.36%) |
Jun 24, 2020 | 94.31 | 95.36 | 90.39 | 92.12 | 715,665 | -4.05(-4.22%) |
Jun 23, 2020 | 94.93 | 97.14 | 94.05 | 96.18 | 472,623 | +3.13(+3.36%) |
Jun 22, 2020 | 94.00 | 94.89 | 91.90 | 93.05 | 418,579 | -1.37(-1.45%) |
Jun 19, 2020 | 97.25 | 97.94 | 93.60 | 94.41 | 895,269 | -1.35(-1.41%) |
Jun 18, 2020 | 95.26 | 97.20 | 93.57 | 95.76 | 464,613 | +0.24(+0.25%) |
Jun 17, 2020 | 99.01 | 99.02 | 95.31 | 95.53 | 461,642 | -3.39(-3.43%) |
Jun 16, 2020 | 103.28 | 103.48 | 96.48 | 98.92 | 607,923 | +1.03(+1.05%) |
Jun 15, 2020 | 90.72 | 99.08 | 90.57 | 97.89 | 548,731 | +1.45(+1.50%) |
Jun 12, 2020 | 98.49 | 98.92 | 92.17 | 96.44 | 527,410 | +2.82(+3.02%) |
Jun 11, 2020 | 92.78 | 97.15 | 91.30 | 93.61 | 1,038,566 | -7.11(-7.06%) |
Jun 10, 2020 | 108.75 | 109.16 | 100.66 | 100.73 | 1,116,268 | -9.07(-8.26%) |
Jun 09, 2020 | 107.67 | 112.45 | 105.61 | 109.80 | 1,001,817 | -2.18(-1.95%) |
Jun 08, 2020 | 112.78 | 113.76 | 108.58 | 111.98 | 674,846 | +2.71(+2.48%) |
Jun 05, 2020 | 111.29 | 115.29 | 107.47 | 109.27 | 1,560,761 | +3.41(+3.22%) |
Jun 04, 2020 | 100.67 | 106.99 | 100.54 | 105.86 | 1,418,798 | +5.71(+5.71%) |
Jun 03, 2020 | 94.61 | 101.08 | 93.94 | 100.15 | 1,297,410 | +9.92(+11.00%) |
Jun 02, 2020 | 88.70 | 92.23 | 87.05 | 90.22 | 1,428,134 | -0.56(-0.61%) |
Jun 01, 2020 | 90.68 | 93.22 | 90.65 | 90.78 | 1,112,224 | +0.47(+0.52%) |
May 29, 2020 | 89.14 | 90.61 | 86.83 | 90.31 | 801,792 | -1.01(-1.11%) |
May 28, 2020 | 95.26 | 96.15 | 90.81 | 91.32 | 750,310 | -3.89(-4.09%) |
May 27, 2020 | 93.93 | 96.24 | 91.88 | 95.22 | 903,580 | +3.94(+4.31%) |
May 26, 2020 | 91.67 | 91.84 | 89.41 | 91.28 | 856,657 | +4.87(+5.64%) |
May 22, 2020 | 85.28 | 86.62 | 83.18 | 86.41 | 594,197 | +1.59(+1.88%) |
May 21, 2020 | 83.46 | 85.98 | 83.12 | 84.81 | 574,726 | +1.70(+2.05%) |
May 20, 2020 | 82.73 | 84.26 | 82.20 | 83.11 | 610,969 | +1.60(+1.97%) |
May 19, 2020 | 80.13 | 83.83 | 78.40 | 81.51 | 841,820 | +1.53(+1.92%) |
May 18, 2020 | 78.64 | 80.69 | 77.09 | 79.97 | 874,538 | +6.26(+8.48%) |
May 15, 2020 | 69.81 | 73.86 | 68.59 | 73.72 | 1,274,635 | +3.24(+4.59%) |
May 14, 2020 | 69.15 | 71.11 | 64.95 | 70.48 | 1,013,126 | -0.58(-0.82%) |
May 13, 2020 | 73.34 | 73.42 | 68.79 | 71.06 | 722,790 | -2.57(-3.49%) |
May 12, 2020 | 78.55 | 79.59 | 73.31 | 73.63 | 794,634 | -4.47(-5.72%) |
May 11, 2020 | 77.93 | 79.76 | 76.84 | 78.10 | 680,764 | -1.90(-2.37%) |
May 08, 2020 | 74.94 | 80.66 | 74.67 | 80.00 | 760,866 | +6.61(+9.01%) |
May 07, 2020 | 71.73 | 74.90 | 71.69 | 73.39 | 617,845 | +2.87(+4.08%) |
May 06, 2020 | 73.74 | 75.08 | 70.39 | 70.52 | 695,050 | -2.73(-3.73%) |
May 05, 2020 | 78.40 | 79.35 | 73.10 | 73.25 | 884,858 | -3.55(-4.62%) |
May 04, 2020 | 76.52 | 77.98 | 74.04 | 76.80 | 691,209 | -2.22(-2.81%) |
May 01, 2020 | 79.09 | 80.59 | 76.94 | 79.01 | 603,924 | -3.09(-3.77%) |
Apr 30, 2020 | 84.34 | 85.02 | 81.42 | 82.11 | 1,537,141 | -3.77(-4.39%) |
Apr 29, 2020 | 85.98 | 88.87 | 84.15 | 85.88 | 1,399,553 | +4.00(+4.88%) |
Apr 28, 2020 | 83.78 | 86.05 | 80.02 | 81.88 | 1,074,612 | +2.12(+2.65%) |
Apr 27, 2020 | 75.98 | 81.14 | 75.46 | 79.76 | 816,561 | +5.08(+6.81%) |
Apr 24, 2020 | 74.66 | 75.85 | 73.31 | 74.68 | 677,116 | +0.19(+0.26%) |
Apr 23, 2020 | 78.64 | 78.85 | 72.08 | 74.49 | 856,304 | -1.72(-2.26%) |
Apr 22, 2020 | 71.20 | 77.13 | 70.84 | 76.21 | 1,692,462 | +7.01(+10.14%) |
Apr 21, 2020 | 71.49 | 72.08 | 68.05 | 69.19 | 1,014,326 | -3.70(-5.08%) |
Apr 20, 2020 | 74.84 | 78.08 | 72.17 | 72.89 | 702,868 | -4.39(-5.68%) |
Apr 17, 2020 | 78.29 | 79.11 | 73.81 | 77.28 | 1,082,817 | +3.61(+4.90%) |
Apr 16, 2020 | 73.49 | 76.70 | 72.37 | 73.68 | 1,135,355 | -0.92(-1.23%) |
Apr 15, 2020 | 70.79 | 75.37 | 70.01 | 74.60 | 958,852 | +0.64(+0.87%) |
Apr 14, 2020 | 75.66 | 76.71 | 73.42 | 73.96 | 713,589 | +0.48(+0.65%) |
Apr 13, 2020 | 77.36 | 77.88 | 71.65 | 73.47 | 612,000 | -1.31(-1.75%) |
Apr 09, 2020 | 72.63 | 78.06 | 70.89 | 74.78 | 920,418 | +5.74(+8.31%) |
Apr 08, 2020 | 67.42 | 69.91 | 64.22 | 69.04 | 891,848 | +3.99(+6.13%) |
Apr 07, 2020 | 71.56 | 74.18 | 63.55 | 65.05 | 1,421,601 | -0.55(-0.84%) |
Apr 06, 2020 | 62.38 | 67.45 | 61.32 | 65.60 | 1,386,488 | +6.64(+11.27%) |
Apr 03, 2020 | 59.36 | 61.09 | 57.04 | 58.96 | 746,631 | -0.34(-0.57%) |
Apr 02, 2020 | 60.60 | 61.84 | 56.75 | 59.30 | 1,162,292 | -2.55(-4.12%) |
Apr 01, 2020 | 66.48 | 67.44 | 60.09 | 61.84 | 931,409 | -8.31(-11.85%) |
Mar 31, 2020 | 65.16 | 72.80 | 64.62 | 70.15 | 1,393,370 | +5.58(+8.64%) |
Mar 30, 2020 | 61.68 | 65.68 | 58.60 | 64.57 | 1,015,745 | +2.89(+4.69%) |
Mar 27, 2020 | 68.71 | 68.86 | 59.28 | 61.68 | 1,987,458 | -10.23(-14.23%) |
Mar 26, 2020 | 78.93 | 80.50 | 69.80 | 71.92 | 1,292,378 | -5.92(-7.60%) |
Mar 25, 2020 | 79.29 | 94.41 | 77.16 | 77.83 | 1,630,821 | -2.18(-2.73%) |
Mar 24, 2020 | 73.90 | 88.71 | 73.57 | 80.02 | 1,440,101 | +11.48(+16.75%) |
Mar 23, 2020 | 55.31 | 68.53 | 51.58 | 68.53 | 1,516,241 | +13.03(+23.48%) |
Mar 20, 2020 | 60.70 | 63.59 | 54.99 | 55.50 | 1,364,554 | -3.46(-5.86%) |
Mar 19, 2020 | 46.17 | 59.56 | 45.19 | 58.96 | 1,617,552 | +11.14(+23.31%) |
Mar 18, 2020 | 52.45 | 53.77 | 46.79 | 47.81 | 1,609,540 | -10.67(-18.25%) |
Mar 17, 2020 | 66.60 | 67.37 | 57.32 | 58.49 | 1,520,753 | -6.88(-10.52%) |
Mar 16, 2020 | 75.23 | 76.27 | 62.40 | 65.37 | 1,357,615 | -18.33(-21.90%) |
Mar 13, 2020 | 83.55 | 84.68 | 78.21 | 83.69 | 923,621 | +4.85(+6.15%) |
Mar 12, 2020 | 82.50 | 85.75 | 74.18 | 78.84 | 1,681,482 | -13.18(-14.32%) |
Mar 11, 2020 | 101.90 | 102.84 | 91.67 | 92.02 | 906,769 | -12.73(-12.15%) |
Mar 10, 2020 | 106.58 | 106.83 | 100.30 | 104.75 | 516,538 | +2.57(+2.52%) |
Mar 09, 2020 | 106.47 | 108.66 | 100.75 | 102.18 | 756,936 | -9.57(-8.56%) |
Mar 06, 2020 | 111.85 | 115.58 | 109.83 | 111.75 | 631,327 | -3.94(-3.40%) |
Mar 05, 2020 | 121.56 | 121.58 | 114.48 | 115.68 | 616,544 | -8.39(-6.76%) |
Mar 04, 2020 | 122.56 | 124.69 | 121.91 | 124.07 | 476,258 | +2.71(+2.23%) |
Mar 03, 2020 | 125.43 | 126.41 | 121.15 | 121.36 | 657,120 | -4.49(-3.57%) |
Mar 02, 2020 | 122.03 | 126.05 | 120.20 | 125.86 | 586,037 | +5.03(+4.17%) |
Feb 28, 2020 | 122.54 | 124.32 | 119.55 | 120.83 | 985,425 | -4.57(-3.64%) |
Feb 27, 2020 | 130.18 | 130.66 | 125.28 | 125.39 | 903,972 | -6.44(-4.89%) |
Feb 26, 2020 | 135.47 | 138.04 | 131.16 | 131.84 | 1,014,210 | -2.98(-2.21%) |
Feb 25, 2020 | 143.31 | 143.39 | 134.65 | 134.82 | 1,022,398 | -5.14(-3.67%) |
Feb 24, 2020 | 140.25 | 142.30 | 139.00 | 139.96 | 714,660 | -2.33(-1.64%) |
Feb 21, 2020 | 140.28 | 142.59 | 139.60 | 142.30 | 488,857 | +1.91(+1.36%) |
Feb 20, 2020 | 137.96 | 140.64 | 137.87 | 140.38 | 377,364 | +2.73(+1.98%) |
Feb 19, 2020 | 138.05 | 138.86 | 136.71 | 137.65 | 266,375 | +0.19(+0.13%) |
Feb 18, 2020 | 138.81 | 139.71 | 137.31 | 137.47 | 367,099 | -1.53(-1.10%) |
Feb 14, 2020 | 139.41 | 139.73 | 137.37 | 139.00 | 286,600 | -0.17(-0.12%) |
Feb 13, 2020 | 136.09 | 139.68 | 135.39 | 139.17 | 483,121 | +2.77(+2.03%) |
Feb 12, 2020 | 135.60 | 136.62 | 134.75 | 136.40 | 263,093 | +1.14(+0.84%) |
Feb 11, 2020 | 135.71 | 135.71 | 134.00 | 135.27 | 329,890 | -0.11(-0.08%) |
Feb 10, 2020 | 133.53 | 135.50 | 133.04 | 135.38 | 305,652 | +1.85(+1.38%) |
Feb 07, 2020 | 133.54 | 134.70 | 133.22 | 133.53 | 195,495 | -0.08(-0.06%) |
Feb 06, 2020 | 132.27 | 133.98 | 131.61 | 133.60 | 238,419 | +1.75(+1.33%) |
Feb 05, 2020 | 129.59 | 132.05 | 128.99 | 131.85 | 280,601 | +3.16(+2.46%) |
Feb 04, 2020 | 129.41 | 130.17 | 128.59 | 128.69 | 254,516 | +0.44(+0.34%) |
Feb 03, 2020 | 129.41 | 130.17 | 127.88 | 128.25 | 303,772 | -0.67(-0.52%) |
Jan 31, 2020 | 131.28 | 131.52 | 128.55 | 128.92 | 523,021 | -2.41(-1.84%) |
Jan 30, 2020 | 131.68 | 132.73 | 130.54 | 131.33 | 234,383 | -0.94(-0.71%) |
Jan 29, 2020 | 132.52 | 132.84 | 131.50 | 132.26 | 229,439 | +0.03(+0.02%) |
Jan 28, 2020 | 132.58 | 133.22 | 132.02 | 132.23 | 234,907 | +0.61(+0.46%) |
Jan 27, 2020 | 131.68 | 133.11 | 130.97 | 131.62 | 271,709 | -1.37(-1.03%) |
Jan 24, 2020 | 134.81 | 135.20 | 132.01 | 133.00 | 314,240 | -1.50(-1.12%) |
Jan 23, 2020 | 133.77 | 134.70 | 132.12 | 134.50 | 286,670 | +0.70(+0.53%) |
Jan 22, 2020 | 134.09 | 134.57 | 133.31 | 133.79 | 325,290 | +0.67(+0.50%) |
Jan 21, 2020 | 134.78 | 134.86 | 131.51 | 133.12 | 341,629 | -1.26(-0.93%) |
Jan 17, 2020 | 134.88 | 135.56 | 133.73 | 134.38 | 344,133 | +0.03(+0.02%) |
Jan 16, 2020 | 135.87 | 136.27 | 134.26 | 134.35 | 501,497 | -1.64(-1.21%) |
Jan 15, 2020 | 135.62 | 137.12 | 135.17 | 136.00 | 563,510 | +0.28(+0.21%) |
Jan 14, 2020 | 132.25 | 135.77 | 132.25 | 135.72 | 665,667 | +3.17(+2.39%) |
Jan 13, 2020 | 132.54 | 133.72 | 132.03 | 132.54 | 623,791 | +0.15(+0.11%) |
Jan 10, 2020 | 130.00 | 132.46 | 129.71 | 132.40 | 527,595 | +2.84(+2.19%) |
Jan 09, 2020 | 131.16 | 131.32 | 129.43 | 129.56 | 354,137 | -1.49(-1.14%) |
Jan 08, 2020 | 129.55 | 131.48 | 129.31 | 131.05 | 301,689 | +1.54(+1.19%) |
Jan 07, 2020 | 129.97 | 130.21 | 128.83 | 129.51 | 333,693 | -1.12(-0.86%) |
Jan 06, 2020 | 129.84 | 131.20 | 129.43 | 130.63 | 302,299 | +0.65(+0.50%) |
Jan 03, 2020 | 128.65 | 130.31 | 128.04 | 129.98 | 270,494 | +0.71(+0.55%) |
Jan 02, 2020 | 128.87 | 129.35 | 127.33 | 129.27 | 435,348 | +0.70(+0.55%) |
Dec 31, 2019 | 130.26 | 131.08 | 128.22 | 128.56 | 435,875 | -2.10(-1.61%) |
Dec 30, 2019 | 129.80 | 130.84 | 128.92 | 130.66 | 387,342 | +1.19(+0.92%) |
Dec 27, 2019 | 130.00 | 130.72 | 129.08 | 129.48 | 316,772 | -0.18(-0.14%) |
Dec 26, 2019 | 131.17 | 131.33 | 129.38 | 129.66 | 361,962 | -1.75(-1.33%) |
Dec 24, 2019 | 130.87 | 131.50 | 130.55 | 131.41 | 207,354 | +1.20(+0.92%) |
Dec 23, 2019 | 131.35 | 131.41 | 129.55 | 130.20 | 335,699 | -1.01(-0.77%) |
Dec 20, 2019 | 130.05 | 131.64 | 129.53 | 131.22 | 1,548,823 | +1.42(+1.10%) |
Dec 19, 2019 | 128.95 | 130.50 | 128.38 | 129.79 | 446,663 | +0.39(+0.30%) |
Dec 18, 2019 | 129.87 | 130.00 | 128.72 | 129.40 | 336,274 | -0.23(-0.18%) |
Dec 17, 2019 | 129.03 | 129.83 | 128.62 | 129.63 | 398,187 | +0.99(+0.77%) |
Dec 16, 2019 | 129.59 | 129.78 | 128.36 | 128.65 | 390,832 | -0.35(-0.27%) |
Dec 13, 2019 | 127.78 | 129.09 | 127.31 | 129.00 | 289,268 | +1.12(+0.88%) |
Dec 12, 2019 | 128.25 | 129.44 | 127.61 | 127.88 | 376,111 | -0.58(-0.45%) |
Dec 11, 2019 | 127.80 | 128.74 | 126.89 | 128.46 | 355,737 | +1.08(+0.85%) |
Dec 10, 2019 | 126.91 | 127.53 | 125.78 | 127.38 | 546,227 | +0.76(+0.60%) |
Dec 09, 2019 | 128.93 | 129.37 | 126.27 | 126.62 | 653,698 | -2.62(-2.03%) |
Dec 06, 2019 | 128.49 | 130.00 | 128.22 | 129.23 | 454,410 | +1.63(+1.28%) |
Dec 05, 2019 | 128.91 | 129.49 | 127.14 | 127.60 | 517,588 | -0.68(-0.53%) |
Dec 04, 2019 | 128.97 | 129.53 | 127.71 | 128.28 | 606,950 | -0.40(-0.31%) |
Dec 03, 2019 | 129.74 | 129.79 | 126.10 | 128.68 | 850,317 | -3.06(-2.32%) |
Dec 02, 2019 | 128.34 | 131.85 | 128.19 | 131.74 | 755,577 | +3.18(+2.47%) |
Nov 29, 2019 | 126.66 | 129.05 | 126.50 | 128.56 | 436,473 | +1.63(+1.28%) |
Nov 27, 2019 | 126.34 | 127.14 | 125.02 | 126.93 | 831,093 | +0.55(+0.44%) |
Nov 26, 2019 | 128.78 | 130.87 | 126.17 | 126.38 | 1,273,837 | -5.33(-4.04%) |
Nov 25, 2019 | 129.70 | 132.75 | 129.59 | 131.71 | 920,177 | +2.13(+1.65%) |
Nov 22, 2019 | 131.05 | 131.55 | 128.72 | 129.58 | 628,402 | -0.54(-0.42%) |
Nov 21, 2019 | 133.79 | 133.80 | 130.05 | 130.12 | 504,813 | -2.79(-2.10%) |
Nov 20, 2019 | 132.44 | 133.78 | 131.82 | 132.91 | 384,676 | +0.35(+0.26%) |
Nov 19, 2019 | 134.18 | 134.82 | 131.86 | 132.56 | 254,913 | -1.33(-0.99%) |
Nov 18, 2019 | 133.93 | 134.77 | 132.99 | 133.89 | 238,181 | -0.02(-0.01%) |
Nov 15, 2019 | 135.33 | 135.45 | 133.44 | 133.91 | 306,966 | -0.86(-0.64%) |
Nov 14, 2019 | 135.52 | 135.64 | 133.80 | 134.77 | 294,735 | -0.99(-0.73%) |
Nov 13, 2019 | 134.06 | 136.28 | 133.81 | 135.76 | 250,245 | +1.50(+1.11%) |
Nov 12, 2019 | 136.58 | 136.58 | 133.69 | 134.26 | 304,225 | -2.08(-1.53%) |
Nov 11, 2019 | 138.13 | 138.57 | 136.07 | 136.34 | 271,713 | -1.94(-1.40%) |
Nov 08, 2019 | 136.66 | 138.52 | 136.66 | 138.28 | 299,432 | +1.49(+1.09%) |
Nov 07, 2019 | 136.58 | 136.94 | 135.42 | 136.79 | 286,298 | +0.85(+0.63%) |
Nov 06, 2019 | 135.14 | 136.38 | 134.06 | 135.94 | 328,034 | +1.16(+0.86%) |
Nov 05, 2019 | 132.66 | 134.88 | 132.48 | 134.78 | 244,984 | +2.07(+1.56%) |
Nov 04, 2019 | 130.60 | 133.45 | 129.89 | 132.70 | 451,470 | +2.31(+1.77%) |