Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 112.53 | 114.69 | 108.55 | 110.04 | 2,035,582 | -4.15(-3.64%) |
Oct 29, 2020 | 118.60 | 118.60 | 111.87 | 114.19 | 2,286,858 | -4.95(-4.16%) |
Oct 28, 2020 | 121.27 | 122.53 | 118.32 | 119.15 | 1,521,443 | -4.48(-3.63%) |
Oct 27, 2020 | 126.56 | 126.57 | 123.57 | 123.63 | 1,203,885 | -2.37(-1.88%) |
Oct 26, 2020 | 126.98 | 127.37 | 124.06 | 126.00 | 1,069,152 | -2.67(-2.07%) |
Oct 23, 2020 | 128.43 | 128.73 | 126.97 | 128.67 | 1,061,357 | +1.51(+1.19%) |
Oct 22, 2020 | 127.05 | 127.45 | 125.43 | 127.16 | 689,248 | +0.35(+0.27%) |
Oct 21, 2020 | 126.94 | 128.73 | 126.48 | 126.81 | 877,228 | -0.68(-0.53%) |
Oct 20, 2020 | 126.78 | 128.97 | 126.78 | 127.49 | 1,197,918 | +2.15(+1.71%) |
Oct 19, 2020 | 128.50 | 129.35 | 125.09 | 125.34 | 1,715,817 | -2.40(-1.88%) |
Oct 16, 2020 | 128.06 | 129.19 | 127.39 | 127.74 | 2,533,169 | +0.12(+0.10%) |
Oct 15, 2020 | 124.42 | 127.69 | 123.77 | 127.62 | 1,332,731 | +1.95(+1.55%) |
Oct 14, 2020 | 126.01 | 127.48 | 125.55 | 125.67 | 1,351,928 | +0.41(+0.33%) |
Oct 13, 2020 | 124.32 | 126.09 | 123.60 | 125.26 | 1,373,346 | +0.95(+0.76%) |
Oct 12, 2020 | 123.89 | 125.52 | 123.55 | 124.32 | 1,369,471 | +0.77(+0.62%) |
Oct 09, 2020 | 122.58 | 123.81 | 122.20 | 123.55 | 1,054,796 | +1.20(+0.98%) |
Oct 08, 2020 | 120.62 | 122.37 | 119.23 | 122.35 | 1,020,896 | +3.13(+2.62%) |
Oct 07, 2020 | 117.32 | 119.61 | 117.32 | 119.22 | 972,869 | +2.92(+2.51%) |
Oct 06, 2020 | 116.55 | 119.11 | 115.32 | 116.31 | 1,075,065 | +0.31(+0.27%) |
Oct 05, 2020 | 113.24 | 116.11 | 113.18 | 115.99 | 1,125,981 | +3.84(+3.42%) |
Oct 02, 2020 | 110.19 | 113.01 | 109.39 | 112.15 | 1,491,264 | +0.91(+0.82%) |
Oct 01, 2020 | 111.55 | 112.30 | 110.73 | 111.24 | 1,159,868 | -0.16(-0.14%) |
Sep 30, 2020 | 112.16 | 112.96 | 110.43 | 111.40 | 1,839,572 | +0.64(+0.57%) |
Sep 29, 2020 | 110.88 | 112.39 | 110.33 | 110.76 | 1,250,399 | -0.92(-0.82%) |
Sep 28, 2020 | 110.56 | 112.14 | 110.26 | 111.68 | 1,297,848 | +2.89(+2.66%) |
Sep 25, 2020 | 106.81 | 109.37 | 106.53 | 108.79 | 884,790 | +1.56(+1.45%) |
Sep 24, 2020 | 106.96 | 108.20 | 105.62 | 107.23 | 1,325,560 | +0.47(+0.44%) |
Sep 23, 2020 | 109.56 | 109.92 | 106.63 | 106.77 | 1,404,094 | -2.25(-2.06%) |
Sep 22, 2020 | 108.24 | 109.61 | 106.87 | 109.02 | 1,621,154 | +0.64(+0.59%) |
Sep 21, 2020 | 109.90 | 111.01 | 106.68 | 108.37 | 1,899,099 | -2.81(-2.52%) |
Sep 18, 2020 | 110.34 | 112.06 | 110.34 | 111.18 | 1,885,949 | +0.44(+0.40%) |
Sep 17, 2020 | 111.20 | 112.51 | 109.51 | 110.74 | 1,904,610 | -0.63(-0.56%) |
Sep 16, 2020 | 110.55 | 112.21 | 109.97 | 111.36 | 1,602,664 | +1.25(+1.14%) |
Sep 15, 2020 | 111.00 | 111.90 | 109.90 | 110.11 | 1,171,790 | -0.58(-0.53%) |
Sep 14, 2020 | 109.29 | 111.01 | 109.29 | 110.69 | 1,246,852 | +2.23(+2.06%) |
Sep 11, 2020 | 108.38 | 109.37 | 107.66 | 108.46 | 1,056,256 | +0.09(+0.08%) |
Sep 10, 2020 | 111.37 | 111.63 | 108.10 | 108.37 | 1,061,743 | -3.11(-2.79%) |
Sep 09, 2020 | 111.35 | 112.19 | 110.41 | 111.48 | 1,073,433 | +1.10(+1.00%) |
Sep 08, 2020 | 113.49 | 114.08 | 109.94 | 110.38 | 1,470,361 | -3.72(-3.26%) |
Sep 04, 2020 | 117.93 | 118.44 | 113.06 | 114.09 | 1,291,946 | -2.42(-2.08%) |
Sep 03, 2020 | 121.90 | 122.17 | 115.88 | 116.52 | 1,132,120 | -5.23(-4.29%) |
Sep 02, 2020 | 120.13 | 122.19 | 119.60 | 121.74 | 874,405 | +1.69(+1.41%) |
Sep 01, 2020 | 120.05 | 120.39 | 118.86 | 120.05 | 887,530 | -0.03(-0.02%) |
Aug 31, 2020 | 119.86 | 120.57 | 118.38 | 120.08 | 1,544,428 | +0.09(+0.07%) |
Aug 28, 2020 | 119.47 | 120.00 | 118.32 | 119.99 | 856,157 | +0.84(+0.70%) |
Aug 27, 2020 | 117.22 | 120.31 | 116.84 | 119.16 | 1,297,748 | +1.68(+1.43%) |
Aug 26, 2020 | 117.27 | 118.19 | 116.24 | 117.47 | 745,055 | +0.38(+0.32%) |
Aug 25, 2020 | 117.47 | 118.16 | 116.74 | 117.09 | 679,521 | -0.16(-0.13%) |
Aug 24, 2020 | 117.28 | 117.50 | 116.46 | 117.25 | 730,137 | +0.96(+0.82%) |
Aug 21, 2020 | 116.80 | 117.41 | 115.71 | 116.29 | 885,256 | -1.28(-1.09%) |
Aug 20, 2020 | 117.65 | 118.59 | 117.45 | 117.57 | 703,903 | -0.72(-0.61%) |
Aug 19, 2020 | 118.46 | 119.43 | 117.98 | 118.29 | 771,019 | -0.09(-0.07%) |
Aug 18, 2020 | 118.84 | 119.36 | 118.22 | 118.38 | 627,807 | -0.64(-0.54%) |
Aug 17, 2020 | 118.23 | 119.17 | 117.91 | 119.02 | 1,317,744 | +0.90(+0.76%) |
Aug 14, 2020 | 117.66 | 118.88 | 117.38 | 118.12 | 809,321 | -0.28(-0.23%) |
Aug 13, 2020 | 118.35 | 119.25 | 117.97 | 118.40 | 947,664 | -1.03(-0.86%) |
Aug 12, 2020 | 120.92 | 122.92 | 118.75 | 119.42 | 1,294,444 | -0.44(-0.37%) |
Aug 11, 2020 | 120.67 | 121.34 | 119.38 | 119.86 | 907,084 | +0.26(+0.22%) |
Aug 10, 2020 | 120.63 | 120.63 | 118.99 | 119.61 | 880,002 | -0.84(-0.69%) |
Aug 07, 2020 | 119.50 | 121.15 | 118.93 | 120.44 | 1,285,454 | +1.27(+1.06%) |
Aug 06, 2020 | 119.94 | 119.94 | 117.65 | 119.17 | 1,192,802 | -0.70(-0.58%) |
Aug 05, 2020 | 117.73 | 120.73 | 117.73 | 119.87 | 1,166,838 | +1.62(+1.37%) |
Aug 04, 2020 | 118.63 | 118.98 | 117.66 | 118.25 | 1,090,199 | -0.27(-0.23%) |
Aug 03, 2020 | 119.33 | 119.93 | 118.08 | 118.52 | 1,148,070 | -0.60(-0.51%) |
Jul 31, 2020 | 115.74 | 119.31 | 114.89 | 119.12 | 2,926,007 | +3.13(+2.70%) |
Jul 30, 2020 | 115.45 | 116.59 | 114.45 | 115.99 | 1,141,097 | -1.17(-0.99%) |
Jul 29, 2020 | 116.45 | 119.18 | 116.20 | 117.16 | 1,463,716 | +1.63(+1.41%) |
Jul 28, 2020 | 116.24 | 116.33 | 114.60 | 115.53 | 1,172,520 | -0.23(-0.20%) |
Jul 27, 2020 | 113.74 | 116.39 | 113.26 | 115.76 | 1,242,796 | +0.20(+0.17%) |
Jul 24, 2020 | 116.60 | 116.87 | 114.94 | 115.56 | 1,158,392 | -0.09(-0.07%) |
Jul 23, 2020 | 117.53 | 118.40 | 115.38 | 115.64 | 1,400,794 | -1.84(-1.56%) |
Jul 22, 2020 | 116.29 | 117.63 | 116.03 | 117.48 | 985,474 | +1.08(+0.93%) |
Jul 21, 2020 | 115.46 | 117.62 | 115.25 | 116.40 | 1,174,406 | +0.63(+0.54%) |
Jul 20, 2020 | 114.55 | 115.98 | 114.31 | 115.78 | 989,313 | +0.39(+0.34%) |
Jul 17, 2020 | 113.85 | 115.82 | 113.10 | 115.39 | 1,141,350 | +1.47(+1.29%) |
Jul 16, 2020 | 112.94 | 114.90 | 112.94 | 113.92 | 1,143,852 | +0.01(+0.01%) |
Jul 15, 2020 | 115.44 | 115.44 | 112.93 | 113.91 | 1,041,814 | +1.23(+1.09%) |
Jul 14, 2020 | 111.06 | 112.91 | 110.27 | 112.69 | 1,321,180 | +2.16(+1.96%) |
Jul 13, 2020 | 111.04 | 111.91 | 110.12 | 110.52 | 1,736,617 | +0.74(+0.68%) |
Jul 10, 2020 | 106.31 | 109.88 | 106.26 | 109.78 | 1,069,125 | +3.83(+3.61%) |
Jul 09, 2020 | 107.19 | 107.32 | 104.07 | 105.95 | 1,225,623 | -1.20(-1.12%) |
Jul 08, 2020 | 106.53 | 107.91 | 106.35 | 107.15 | 1,392,051 | +1.09(+1.02%) |
Jul 07, 2020 | 106.63 | 107.74 | 105.55 | 106.06 | 1,591,339 | -1.98(-1.84%) |
Jul 06, 2020 | 108.63 | 109.19 | 107.73 | 108.05 | 852,172 | +2.18(+2.06%) |
Jul 02, 2020 | 107.69 | 108.40 | 105.55 | 105.86 | 1,235,951 | +0.19(+0.18%) |
Jul 01, 2020 | 106.67 | 107.08 | 105.15 | 105.67 | 964,682 | -0.85(-0.80%) |
Jun 30, 2020 | 104.32 | 107.36 | 103.66 | 106.53 | 1,722,622 | +2.31(+2.22%) |
Jun 29, 2020 | 103.67 | 104.30 | 102.49 | 104.22 | 1,121,672 | +1.62(+1.58%) |
Jun 26, 2020 | 104.81 | 104.96 | 102.33 | 102.59 | 2,179,058 | -3.10(-2.93%) |
Jun 25, 2020 | 104.17 | 106.03 | 103.44 | 105.69 | 1,203,705 | +1.28(+1.23%) |
Jun 24, 2020 | 108.18 | 108.18 | 104.31 | 104.41 | 1,626,331 | -3.94(-3.64%) |
Jun 23, 2020 | 110.19 | 110.19 | 108.26 | 108.35 | 1,260,160 | +0.17(+0.16%) |
Jun 22, 2020 | 110.72 | 110.77 | 108.08 | 108.17 | 1,513,826 | -2.76(-2.49%) |
Jun 19, 2020 | 108.94 | 111.80 | 106.96 | 110.94 | 4,045,563 | +2.61(+2.41%) |
Jun 18, 2020 | 107.07 | 109.36 | 106.96 | 108.32 | 1,026,969 | +0.22(+0.21%) |
Jun 17, 2020 | 107.17 | 109.71 | 107.17 | 108.10 | 1,181,939 | +0.39(+0.36%) |
Jun 16, 2020 | 110.09 | 110.19 | 106.04 | 107.71 | 1,097,273 | +1.13(+1.06%) |
Jun 15, 2020 | 101.56 | 107.54 | 101.03 | 106.58 | 1,493,280 | +2.27(+2.18%) |
Jun 12, 2020 | 105.45 | 105.87 | 102.54 | 104.31 | 1,221,807 | +2.34(+2.29%) |
Jun 11, 2020 | 107.04 | 107.43 | 101.84 | 101.97 | 1,718,806 | -7.47(-6.83%) |
Jun 10, 2020 | 109.99 | 110.85 | 108.66 | 109.45 | 1,267,985 | -0.68(-0.61%) |
Jun 09, 2020 | 109.65 | 111.02 | 109.50 | 110.12 | 978,095 | -1.82(-1.63%) |
Jun 08, 2020 | 110.43 | 112.08 | 110.16 | 111.95 | 1,273,066 | +2.13(+1.94%) |
Jun 05, 2020 | 111.46 | 113.00 | 109.45 | 109.81 | 1,822,190 | +1.65(+1.53%) |
Jun 04, 2020 | 108.11 | 109.02 | 106.82 | 108.16 | 1,450,328 | -0.99(-0.91%) |
Jun 03, 2020 | 106.38 | 109.43 | 105.67 | 109.16 | 1,396,029 | +3.90(+3.70%) |
Jun 02, 2020 | 105.09 | 106.14 | 104.19 | 105.26 | 1,295,944 | +0.93(+0.89%) |
Jun 01, 2020 | 104.47 | 105.24 | 103.09 | 104.33 | 936,825 | +0.83(+0.80%) |
May 29, 2020 | 102.90 | 103.67 | 101.52 | 103.50 | 2,624,590 | +0.20(+0.20%) |
May 28, 2020 | 105.27 | 105.87 | 103.05 | 103.29 | 1,271,076 | -1.54(-1.47%) |
May 27, 2020 | 106.12 | 106.12 | 103.28 | 104.83 | 1,268,570 | +2.06(+2.01%) |
May 26, 2020 | 101.93 | 103.86 | 100.58 | 102.77 | 1,918,504 | +4.25(+4.31%) |
May 22, 2020 | 98.50 | 98.92 | 97.06 | 98.52 | 995,143 | +0.56(+0.58%) |
May 21, 2020 | 97.62 | 99.60 | 97.38 | 97.96 | 979,873 | -0.35(-0.36%) |
May 20, 2020 | 98.55 | 99.72 | 97.83 | 98.31 | 1,370,230 | +0.56(+0.57%) |
May 19, 2020 | 99.79 | 101.31 | 97.68 | 97.75 | 1,196,527 | -2.59(-2.58%) |
May 18, 2020 | 100.16 | 101.41 | 98.77 | 100.35 | 1,574,924 | +3.18(+3.27%) |
May 15, 2020 | 95.30 | 97.27 | 94.76 | 97.17 | 2,101,261 | +0.80(+0.84%) |
May 14, 2020 | 91.20 | 96.46 | 90.37 | 96.37 | 2,034,017 | +3.96(+4.29%) |
May 13, 2020 | 96.97 | 97.62 | 91.41 | 92.40 | 3,293,716 | -4.12(-4.27%) |
May 12, 2020 | 98.13 | 100.95 | 96.13 | 96.52 | 2,592,793 | +0.07(+0.07%) |
May 11, 2020 | 95.97 | 97.88 | 95.31 | 96.45 | 1,039,007 | -1.19(-1.22%) |
May 08, 2020 | 97.60 | 98.02 | 96.33 | 97.64 | 778,802 | +2.33(+2.44%) |
May 07, 2020 | 93.88 | 95.93 | 93.65 | 95.31 | 1,160,000 | +2.69(+2.90%) |
May 06, 2020 | 93.22 | 94.44 | 92.27 | 92.63 | 985,890 | -1.26(-1.34%) |
May 05, 2020 | 93.82 | 95.46 | 93.77 | 93.88 | 1,062,389 | +0.16(+0.17%) |
May 04, 2020 | 94.25 | 94.79 | 93.02 | 93.73 | 1,135,550 | -0.82(-0.86%) |
May 01, 2020 | 96.76 | 96.76 | 94.17 | 94.54 | 1,297,109 | -4.44(-4.49%) |
Apr 30, 2020 | 97.88 | 100.59 | 97.88 | 98.99 | 1,802,830 | -1.10(-1.10%) |
Apr 29, 2020 | 99.88 | 102.30 | 98.70 | 100.09 | 1,788,884 | +2.59(+2.66%) |
Apr 28, 2020 | 94.17 | 98.49 | 93.51 | 97.50 | 2,365,919 | +6.33(+6.94%) |
Apr 27, 2020 | 87.28 | 91.39 | 86.77 | 91.17 | 1,677,789 | +5.27(+6.14%) |
Apr 24, 2020 | 85.52 | 86.39 | 84.34 | 85.90 | 883,118 | +1.01(+1.19%) |
Apr 23, 2020 | 86.28 | 87.24 | 84.77 | 84.89 | 925,539 | -1.26(-1.46%) |
Apr 22, 2020 | 86.56 | 86.84 | 84.84 | 86.15 | 872,561 | +1.52(+1.80%) |
Apr 21, 2020 | 84.94 | 86.04 | 84.15 | 84.62 | 1,062,919 | -1.97(-2.27%) |
Apr 20, 2020 | 86.71 | 87.89 | 85.43 | 86.59 | 1,401,730 | -2.00(-2.26%) |
Apr 17, 2020 | 88.34 | 89.29 | 87.33 | 88.59 | 2,686,852 | +3.38(+3.97%) |
Apr 16, 2020 | 84.61 | 85.55 | 82.54 | 85.21 | 2,225,269 | +0.48(+0.57%) |
Apr 15, 2020 | 86.38 | 86.38 | 83.89 | 84.73 | 1,434,782 | -2.53(-2.89%) |
Apr 14, 2020 | 90.72 | 91.08 | 87.11 | 87.26 | 2,926,567 | -0.27(-0.30%) |
Apr 13, 2020 | 91.51 | 91.51 | 85.73 | 87.52 | 1,392,417 | -2.50(-2.78%) |
Apr 09, 2020 | 91.14 | 93.07 | 89.30 | 90.02 | 2,070,889 | -0.30(-0.33%) |
Apr 08, 2020 | 87.38 | 90.74 | 86.09 | 90.32 | 1,492,885 | +3.09(+3.54%) |
Apr 07, 2020 | 91.11 | 91.60 | 86.97 | 87.23 | 1,657,723 | -0.68(-0.78%) |
Apr 06, 2020 | 85.85 | 88.55 | 83.71 | 87.92 | 1,897,007 | +6.43(+7.89%) |
Apr 03, 2020 | 82.34 | 84.28 | 80.52 | 81.49 | 1,353,998 | -1.67(-2.01%) |
Apr 02, 2020 | 79.60 | 83.85 | 79.44 | 83.16 | 1,660,610 | +2.80(+3.48%) |
Apr 01, 2020 | 81.34 | 82.25 | 79.07 | 80.36 | 2,730,527 | -3.24(-3.87%) |
Mar 31, 2020 | 83.63 | 84.78 | 82.18 | 83.59 | 2,099,074 | -1.01(-1.19%) |
Mar 30, 2020 | 83.76 | 85.89 | 81.94 | 84.60 | 2,296,990 | +0.34(+0.41%) |
Mar 27, 2020 | 84.94 | 87.22 | 81.89 | 84.26 | 1,899,171 | -2.49(-2.87%) |
Mar 26, 2020 | 81.09 | 87.34 | 79.62 | 86.75 | 2,604,851 | +7.15(+8.98%) |
Mar 25, 2020 | 77.54 | 81.90 | 76.05 | 79.60 | 5,326,162 | +2.99(+3.90%) |
Mar 24, 2020 | 77.17 | 79.64 | 74.90 | 76.62 | 3,547,730 | +3.49(+4.78%) |
Mar 23, 2020 | 77.02 | 77.51 | 70.63 | 73.12 | 3,985,290 | -4.21(-5.45%) |
Mar 20, 2020 | 87.66 | 87.66 | 77.05 | 77.34 | 4,610,205 | -10.50(-11.96%) |
Mar 19, 2020 | 91.70 | 93.45 | 86.13 | 87.84 | 3,619,089 | -4.97(-5.35%) |
Mar 18, 2020 | 86.93 | 93.77 | 84.42 | 92.81 | 4,597,278 | +0.26(+0.28%) |
Mar 17, 2020 | 85.01 | 93.28 | 83.12 | 92.55 | 3,995,797 | +9.04(+10.83%) |
Mar 16, 2020 | 78.62 | 92.92 | 75.59 | 83.51 | 4,307,470 | -8.37(-9.11%) |
Mar 13, 2020 | 83.34 | 91.91 | 81.33 | 91.88 | 3,578,498 | +14.12(+18.17%) |
Mar 12, 2020 | 82.29 | 85.45 | 77.71 | 77.76 | 4,121,984 | -11.69(-13.07%) |
Mar 11, 2020 | 92.46 | 93.37 | 88.13 | 89.44 | 2,783,214 | -6.16(-6.45%) |
Mar 10, 2020 | 91.66 | 96.40 | 90.02 | 95.61 | 3,297,633 | +7.76(+8.83%) |
Mar 09, 2020 | 89.98 | 93.93 | 87.73 | 87.85 | 3,549,892 | -11.11(-11.23%) |
Mar 06, 2020 | 98.99 | 100.34 | 96.54 | 98.96 | 2,629,243 | -4.46(-4.31%) |
Mar 05, 2020 | 105.99 | 106.15 | 101.69 | 103.42 | 2,458,447 | -5.72(-5.24%) |
Mar 04, 2020 | 106.26 | 109.30 | 105.14 | 109.14 | 2,366,394 | +4.47(+4.27%) |
Mar 03, 2020 | 105.48 | 107.31 | 102.65 | 104.68 | 3,522,529 | -1.69(-1.59%) |
Mar 02, 2020 | 100.35 | 106.53 | 99.82 | 106.36 | 3,228,950 | +6.33(+6.33%) |
Feb 28, 2020 | 97.91 | 100.12 | 96.37 | 100.03 | 3,927,997 | -1.55(-1.53%) |
Feb 27, 2020 | 104.99 | 106.21 | 101.52 | 101.58 | 2,402,017 | -5.74(-5.35%) |
Feb 26, 2020 | 107.82 | 109.64 | 107.30 | 107.32 | 2,002,231 | +0.06(+0.06%) |
Feb 25, 2020 | 112.52 | 112.91 | 106.79 | 107.26 | 2,201,310 | -4.42(-3.95%) |
Feb 24, 2020 | 111.98 | 112.93 | 110.97 | 111.68 | 1,520,449 | -3.83(-3.32%) |
Feb 21, 2020 | 116.67 | 116.67 | 114.30 | 115.51 | 1,249,324 | -1.25(-1.07%) |
Feb 20, 2020 | 117.75 | 118.12 | 115.98 | 116.76 | 1,303,660 | -1.12(-0.95%) |
Feb 19, 2020 | 117.26 | 118.13 | 116.55 | 117.88 | 1,004,808 | +1.08(+0.93%) |
Feb 18, 2020 | 116.47 | 117.14 | 115.82 | 116.79 | 1,027,183 | +0.33(+0.28%) |
Feb 14, 2020 | 115.67 | 116.54 | 115.38 | 116.46 | 842,084 | +0.82(+0.71%) |
Feb 13, 2020 | 116.98 | 116.98 | 115.39 | 115.64 | 1,484,353 | -1.75(-1.49%) |
Feb 12, 2020 | 117.71 | 118.25 | 116.23 | 117.38 | 1,109,286 | -0.11(-0.09%) |
Feb 11, 2020 | 117.87 | 118.52 | 117.20 | 117.49 | 886,266 | +0.11(+0.09%) |
Feb 10, 2020 | 116.98 | 117.66 | 116.48 | 117.38 | 923,798 | +0.20(+0.17%) |
Feb 07, 2020 | 116.38 | 117.46 | 115.93 | 117.18 | 860,016 | +0.40(+0.34%) |
Feb 06, 2020 | 117.15 | 118.22 | 116.08 | 116.78 | 1,248,151 | -0.14(-0.12%) |
Feb 05, 2020 | 117.81 | 117.82 | 115.02 | 116.93 | 1,383,330 | +0.96(+0.83%) |
Feb 04, 2020 | 115.70 | 116.89 | 115.03 | 115.97 | 1,324,224 | +1.94(+1.70%) |
Feb 03, 2020 | 113.82 | 115.28 | 112.87 | 114.03 | 1,743,401 | +0.84(+0.74%) |
Jan 31, 2020 | 115.49 | 115.57 | 112.81 | 113.19 | 2,306,117 | -2.58(-2.23%) |
Jan 30, 2020 | 112.23 | 115.83 | 112.13 | 115.77 | 1,794,486 | +0.38(+0.33%) |
Jan 29, 2020 | 113.71 | 116.55 | 112.31 | 115.38 | 2,102,392 | +4.08(+3.67%) |
Jan 28, 2020 | 110.27 | 111.84 | 109.41 | 111.30 | 1,576,128 | +2.34(+2.15%) |
Jan 27, 2020 | 109.37 | 110.79 | 108.02 | 108.96 | 1,412,626 | -2.24(-2.01%) |
Jan 24, 2020 | 113.55 | 114.06 | 110.51 | 111.20 | 1,203,078 | -1.72(-1.52%) |
Jan 23, 2020 | 111.42 | 112.95 | 110.74 | 112.92 | 1,307,618 | +0.54(+0.48%) |
Jan 22, 2020 | 112.66 | 113.20 | 112.09 | 112.37 | 1,389,866 | +0.23(+0.20%) |
Jan 21, 2020 | 111.67 | 112.67 | 111.55 | 112.14 | 1,759,768 | +0.03(+0.03%) |
Jan 17, 2020 | 112.31 | 112.53 | 111.54 | 112.11 | 1,673,551 | +0.20(+0.18%) |
Jan 16, 2020 | 111.06 | 111.92 | 110.82 | 111.91 | 1,087,622 | +1.59(+1.44%) |
Jan 15, 2020 | 109.96 | 110.80 | 109.36 | 110.32 | 782,225 | +0.36(+0.32%) |
Jan 14, 2020 | 111.08 | 111.25 | 109.70 | 109.97 | 1,157,058 | -1.10(-0.99%) |
Jan 13, 2020 | 108.47 | 111.10 | 108.35 | 111.07 | 2,044,716 | +3.03(+2.80%) |
Jan 10, 2020 | 108.86 | 109.24 | 107.76 | 108.04 | 1,126,633 | -0.69(-0.64%) |
Jan 09, 2020 | 108.24 | 108.91 | 107.51 | 108.74 | 1,065,490 | +0.90(+0.83%) |
Jan 08, 2020 | 107.23 | 108.50 | 107.02 | 107.84 | 886,098 | +1.02(+0.95%) |
Jan 07, 2020 | 106.31 | 107.37 | 106.17 | 106.82 | 975,316 | +0.42(+0.40%) |
Jan 06, 2020 | 105.25 | 106.44 | 104.50 | 106.40 | 909,929 | +0.65(+0.62%) |
Jan 03, 2020 | 105.03 | 106.42 | 104.35 | 105.75 | 1,130,998 | -0.35(-0.33%) |
Jan 02, 2020 | 103.71 | 106.10 | 103.63 | 106.09 | 1,651,160 | +2.81(+2.72%) |
Dec 31, 2019 | 102.95 | 103.56 | 102.51 | 103.28 | 1,057,383 | +0.03(+0.03%) |
Dec 30, 2019 | 104.53 | 104.53 | 102.95 | 103.25 | 724,472 | -0.86(-0.82%) |
Dec 27, 2019 | 104.26 | 104.47 | 103.88 | 104.11 | 602,837 | -0.04(-0.04%) |
Dec 26, 2019 | 104.22 | 104.22 | 103.49 | 104.15 | 366,460 | +0.57(+0.55%) |
Dec 24, 2019 | 103.41 | 103.78 | 102.73 | 103.58 | 376,094 | +0.49(+0.48%) |
Dec 23, 2019 | 104.42 | 104.42 | 102.99 | 103.09 | 796,879 | -0.78(-0.75%) |
Dec 20, 2019 | 104.99 | 104.99 | 103.29 | 103.87 | 2,521,062 | +0.02(+0.02%) |
Dec 19, 2019 | 103.50 | 104.01 | 103.36 | 103.86 | 1,005,649 | +0.10(+0.10%) |
Dec 18, 2019 | 104.43 | 104.79 | 103.34 | 103.75 | 1,197,547 | -0.53(-0.50%) |
Dec 17, 2019 | 104.53 | 104.86 | 104.04 | 104.28 | 1,077,119 | -0.19(-0.18%) |
Dec 16, 2019 | 105.32 | 105.70 | 104.36 | 104.47 | 951,574 | +0.02(+0.02%) |
Dec 13, 2019 | 105.19 | 105.63 | 104.01 | 104.45 | 886,206 | -1.16(-1.10%) |
Dec 12, 2019 | 104.20 | 106.29 | 103.66 | 105.61 | 1,224,077 | +1.47(+1.41%) |
Dec 11, 2019 | 103.40 | 104.26 | 103.07 | 104.14 | 991,848 | +1.06(+1.03%) |
Dec 10, 2019 | 104.47 | 104.47 | 102.96 | 103.08 | 1,678,131 | -1.81(-1.73%) |
Dec 09, 2019 | 104.08 | 105.30 | 103.84 | 104.89 | 1,115,520 | +0.51(+0.48%) |
Dec 06, 2019 | 104.97 | 104.98 | 104.30 | 104.39 | 921,285 | +0.76(+0.73%) |
Dec 05, 2019 | 103.16 | 103.72 | 102.77 | 103.63 | 668,585 | +1.08(+1.05%) |
Dec 04, 2019 | 102.26 | 103.10 | 101.85 | 102.55 | 632,109 | +0.78(+0.77%) |
Dec 03, 2019 | 101.46 | 101.84 | 100.21 | 101.77 | 904,215 | -1.24(-1.20%) |
Dec 02, 2019 | 104.21 | 104.40 | 102.93 | 103.01 | 1,108,757 | -1.10(-1.05%) |
Nov 29, 2019 | 104.06 | 104.47 | 103.77 | 104.10 | 383,018 | -0.13(-0.12%) |
Nov 27, 2019 | 103.66 | 104.43 | 103.25 | 104.23 | 896,834 | +0.74(+0.71%) |
Nov 26, 2019 | 103.12 | 103.53 | 102.41 | 103.49 | 1,397,536 | +0.21(+0.21%) |
Nov 25, 2019 | 102.48 | 103.31 | 102.02 | 103.28 | 619,840 | +1.31(+1.29%) |
Nov 22, 2019 | 101.95 | 102.07 | 101.18 | 101.96 | 641,647 | +0.83(+0.82%) |
Nov 21, 2019 | 101.80 | 102.06 | 100.08 | 101.13 | 715,819 | -0.76(-0.74%) |
Nov 20, 2019 | 102.18 | 102.45 | 100.94 | 101.89 | 713,580 | -0.88(-0.85%) |
Nov 19, 2019 | 102.67 | 103.28 | 102.08 | 102.76 | 827,262 | +0.51(+0.50%) |
Nov 18, 2019 | 101.94 | 102.37 | 101.41 | 102.25 | 762,396 | -0.08(-0.08%) |
Nov 15, 2019 | 102.53 | 102.90 | 101.98 | 102.33 | 734,939 | +0.46(+0.45%) |
Nov 14, 2019 | 101.62 | 102.17 | 100.98 | 101.87 | 715,695 | +0.27(+0.27%) |
Nov 13, 2019 | 101.43 | 101.65 | 100.49 | 101.60 | 690,766 | -0.54(-0.53%) |
Nov 12, 2019 | 101.55 | 102.67 | 101.00 | 102.14 | 973,917 | +0.68(+0.67%) |
Nov 11, 2019 | 100.29 | 101.47 | 99.85 | 101.46 | 683,876 | +0.71(+0.70%) |
Nov 08, 2019 | 100.98 | 101.05 | 99.96 | 100.75 | 1,192,732 | -0.67(-0.66%) |
Nov 07, 2019 | 102.07 | 102.62 | 101.20 | 101.42 | 836,993 | +0.27(+0.27%) |
Nov 06, 2019 | 100.88 | 101.26 | 100.23 | 101.15 | 1,002,458 | +0.78(+0.78%) |
Nov 05, 2019 | 99.17 | 101.10 | 99.17 | 100.37 | 1,059,531 | +0.51(+0.51%) |
Nov 04, 2019 | 99.48 | 100.18 | 98.72 | 99.86 | 1,020,347 | +1.31(+1.33%) |