Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 129.66 | 130.29 | 125.71 | 125.83 | 840,063 | -4.72(-3.62%) |
Nov 27, 2020 | 132.25 | 132.25 | 129.39 | 130.55 | 244,800 | -2.58(-1.94%) |
Nov 25, 2020 | 133.71 | 133.71 | 129.78 | 133.13 | 474,300 | -1.73(-1.28%) |
Nov 24, 2020 | 133.00 | 135.03 | 131.65 | 134.86 | 737,321 | +4.36(+3.34%) |
Nov 23, 2020 | 128.46 | 131.46 | 127.87 | 130.50 | 547,141 | +3.35(+2.63%) |
Nov 20, 2020 | 126.87 | 127.39 | 124.96 | 127.15 | 397,300 | +0.17(+0.13%) |
Nov 19, 2020 | 127.78 | 128.08 | 124.25 | 126.98 | 717,741 | -1.27(-0.99%) |
Nov 18, 2020 | 130.63 | 132.81 | 128.24 | 128.25 | 493,656 | -2.90(-2.21%) |
Nov 17, 2020 | 127.53 | 131.68 | 125.22 | 131.15 | 656,116 | +2.03(+1.57%) |
Nov 16, 2020 | 124.88 | 130.73 | 124.32 | 129.12 | 711,691 | +5.98(+4.86%) |
Nov 13, 2020 | 118.79 | 123.61 | 118.76 | 123.14 | 523,100 | +5.31(+4.51%) |
Nov 12, 2020 | 119.33 | 120.29 | 115.79 | 117.83 | 621,261 | -1.11(-0.93%) |
Nov 11, 2020 | 122.93 | 123.14 | 117.76 | 118.94 | 793,977 | -3.86(-3.14%) |
Nov 10, 2020 | 123.70 | 126.00 | 122.54 | 122.80 | 792,624 | +0.57(+0.47%) |
Nov 09, 2020 | 127.05 | 133.21 | 122.19 | 122.23 | 1,117,906 | +1.65(+1.37%) |
Nov 06, 2020 | 121.71 | 123.47 | 120.25 | 120.58 | 541,600 | -1.59(-1.30%) |
Nov 05, 2020 | 118.40 | 122.61 | 118.40 | 122.17 | 719,961 | +4.08(+3.45%) |
Nov 04, 2020 | 115.84 | 119.17 | 114.51 | 118.09 | 908,101 | +1.10(+0.94%) |
Nov 03, 2020 | 116.04 | 118.08 | 115.36 | 116.99 | 975,939 | +2.30(+2.01%) |
Nov 02, 2020 | 106.46 | 115.15 | 105.66 | 114.69 | 1,886,962 | +11.50(+11.14%) |
Oct 30, 2020 | 105.92 | 109.95 | 98.40 | 103.19 | 1,809,100 | +10.14(+10.90%) |
Oct 29, 2020 | 92.21 | 95.26 | 90.98 | 93.05 | 761,954 | +0.84(+0.91%) |
Oct 28, 2020 | 94.54 | 96.67 | 92.04 | 92.21 | 512,916 | -5.11(-5.25%) |
Oct 27, 2020 | 99.51 | 99.86 | 96.57 | 97.32 | 448,316 | -2.00(-2.01%) |
Oct 26, 2020 | 102.77 | 102.91 | 98.12 | 99.32 | 593,420 | -5.36(-5.12%) |
Oct 23, 2020 | 103.29 | 105.70 | 102.91 | 104.68 | 471,800 | +2.75(+2.70%) |
Oct 22, 2020 | 100.16 | 103.54 | 99.00 | 101.93 | 553,705 | +2.22(+2.23%) |
Oct 21, 2020 | 101.91 | 102.83 | 99.54 | 99.71 | 438,100 | -3.18(-3.09%) |
Oct 20, 2020 | 102.96 | 105.92 | 102.44 | 102.89 | 377,744 | +1.31(+1.29%) |
Oct 19, 2020 | 105.36 | 106.38 | 100.88 | 101.58 | 540,321 | -3.80(-3.61%) |
Oct 16, 2020 | 103.55 | 106.52 | 102.95 | 105.38 | 582,300 | +2.38(+2.31%) |
Oct 15, 2020 | 102.67 | 103.17 | 101.92 | 103.00 | 378,183 | -0.61(-0.59%) |
Oct 14, 2020 | 103.84 | 104.64 | 102.04 | 103.61 | 561,050 | +1.37(+1.34%) |
Oct 13, 2020 | 104.70 | 105.48 | 101.76 | 102.24 | 515,900 | -2.91(-2.77%) |
Oct 12, 2020 | 106.36 | 106.95 | 103.76 | 105.15 | 445,698 | +0.91(+0.87%) |
Oct 09, 2020 | 110.00 | 110.00 | 102.95 | 104.24 | 740,900 | -4.77(-4.38%) |
Oct 08, 2020 | 107.63 | 109.58 | 107.25 | 109.01 | 415,260 | +2.63(+2.47%) |
Oct 07, 2020 | 106.72 | 108.64 | 105.49 | 106.38 | 368,501 | +1.47(+1.40%) |
Oct 06, 2020 | 107.04 | 109.16 | 104.32 | 104.91 | 500,882 | -2.07(-1.93%) |
Oct 05, 2020 | 103.53 | 107.33 | 103.53 | 106.98 | 454,132 | +4.79(+4.69%) |
Oct 02, 2020 | 95.70 | 102.48 | 95.53 | 102.19 | 504,700 | +3.79(+3.85%) |
Oct 01, 2020 | 99.24 | 100.18 | 96.79 | 98.40 | 508,823 | +0.81(+0.83%) |
Sep 30, 2020 | 95.65 | 98.75 | 95.58 | 97.59 | 732,666 | +1.32(+1.37%) |
Sep 29, 2020 | 97.91 | 98.43 | 95.61 | 96.27 | 407,416 | -2.15(-2.18%) |
Sep 28, 2020 | 97.28 | 99.60 | 95.72 | 98.42 | 569,702 | +4.18(+4.44%) |
Sep 25, 2020 | 94.00 | 94.60 | 92.83 | 94.24 | 487,300 | -0.57(-0.60%) |
Sep 24, 2020 | 94.16 | 95.86 | 92.17 | 94.81 | 524,487 | +0.11(+0.12%) |
Sep 23, 2020 | 97.13 | 99.43 | 94.51 | 94.70 | 290,437 | -1.61(-1.67%) |
Sep 22, 2020 | 95.67 | 97.78 | 95.29 | 96.31 | 422,867 | +0.43(+0.45%) |
Sep 21, 2020 | 97.92 | 98.56 | 92.56 | 95.88 | 584,466 | -5.28(-5.22%) |
Sep 18, 2020 | 102.75 | 103.82 | 100.12 | 101.16 | 849,400 | -2.22(-2.15%) |
Sep 17, 2020 | 101.97 | 103.75 | 100.18 | 103.38 | 596,427 | +3.09(+3.08%) |
Sep 16, 2020 | 99.79 | 102.30 | 99.41 | 100.29 | 527,392 | +1.50(+1.52%) |
Sep 15, 2020 | 100.00 | 101.68 | 98.15 | 98.79 | 762,594 | -1.67(-1.66%) |
Sep 14, 2020 | 97.88 | 101.34 | 97.39 | 100.46 | 642,063 | +3.52(+3.63%) |
Sep 11, 2020 | 94.70 | 97.05 | 93.84 | 96.94 | 532,800 | +3.19(+3.40%) |
Sep 10, 2020 | 94.98 | 95.62 | 93.15 | 93.75 | 537,944 | -0.34(-0.36%) |
Sep 09, 2020 | 92.00 | 94.52 | 91.82 | 94.09 | 422,228 | +1.55(+1.67%) |
Sep 08, 2020 | 92.13 | 94.20 | 91.27 | 92.54 | 499,738 | +0.11(+0.12%) |
Sep 04, 2020 | 91.12 | 94.10 | 90.99 | 92.43 | 432,400 | +1.14(+1.25%) |
Sep 03, 2020 | 94.37 | 94.46 | 90.21 | 91.29 | 571,111 | -2.63(-2.80%) |
Sep 02, 2020 | 92.47 | 94.31 | 91.48 | 93.92 | 522,224 | +1.99(+2.16%) |
Sep 01, 2020 | 92.63 | 94.06 | 91.11 | 91.93 | 785,113 | -0.40(-0.43%) |
Aug 31, 2020 | 95.93 | 95.93 | 92.20 | 92.33 | 712,469 | -4.00(-4.15%) |
Aug 28, 2020 | 96.94 | 97.91 | 95.56 | 96.33 | 675,400 | -0.63(-0.65%) |
Aug 27, 2020 | 94.21 | 97.86 | 93.53 | 96.96 | 821,289 | +3.70(+3.97%) |
Aug 26, 2020 | 93.54 | 94.03 | 92.15 | 93.26 | 454,648 | -0.06(-0.06%) |
Aug 25, 2020 | 93.96 | 94.42 | 90.45 | 93.32 | 629,600 | -0.19(-0.20%) |
Aug 24, 2020 | 90.66 | 94.47 | 90.66 | 93.51 | 638,372 | +3.19(+3.53%) |
Aug 21, 2020 | 90.04 | 91.30 | 89.64 | 90.32 | 560,400 | +0.47(+0.52%) |
Aug 20, 2020 | 88.86 | 91.36 | 88.15 | 89.85 | 530,366 | -0.32(-0.35%) |
Aug 19, 2020 | 91.45 | 91.46 | 89.53 | 90.17 | 578,014 | -0.43(-0.47%) |
Aug 18, 2020 | 91.57 | 92.22 | 90.12 | 90.60 | 975,985 | -1.05(-1.15%) |
Aug 17, 2020 | 90.41 | 92.26 | 90.00 | 91.65 | 787,440 | +1.39(+1.54%) |
Aug 14, 2020 | 87.96 | 90.93 | 87.34 | 90.26 | 617,400 | +1.25(+1.40%) |
Aug 13, 2020 | 90.21 | 91.81 | 88.41 | 89.01 | 468,178 | -2.43(-2.66%) |
Aug 12, 2020 | 92.29 | 92.89 | 89.39 | 91.44 | 753,093 | +0.15(+0.16%) |
Aug 11, 2020 | 92.75 | 94.42 | 90.50 | 91.29 | 640,729 | +0.63(+0.69%) |
Aug 10, 2020 | 86.29 | 91.41 | 86.22 | 90.66 | 967,200 | +5.01(+5.85%) |
Aug 07, 2020 | 88.44 | 90.36 | 83.07 | 85.65 | 1,338,400 | -0.71(-0.82%) |
Aug 06, 2020 | 84.51 | 87.45 | 83.86 | 86.36 | 1,057,567 | +1.18(+1.39%) |
Aug 05, 2020 | 82.63 | 85.18 | 81.43 | 85.18 | 943,152 | +3.93(+4.84%) |
Aug 04, 2020 | 79.77 | 83.84 | 79.77 | 81.25 | 978,422 | +1.80(+2.27%) |
Aug 03, 2020 | 80.01 | 80.59 | 78.93 | 79.45 | 1,195,530 | -0.40(-0.50%) |
Jul 31, 2020 | 83.91 | 84.11 | 79.00 | 79.85 | 1,045,600 | -3.44(-4.13%) |
Jul 30, 2020 | 84.82 | 85.64 | 83.25 | 83.29 | 710,672 | -2.72(-3.16%) |
Jul 29, 2020 | 85.84 | 87.08 | 85.54 | 86.01 | 903,878 | +0.87(+1.02%) |
Jul 28, 2020 | 85.00 | 87.70 | 83.55 | 85.14 | 1,681,880 | -2.19(-2.51%) |
Jul 27, 2020 | 84.87 | 87.40 | 83.80 | 87.33 | 1,554,931 | +2.32(+2.73%) |
Jul 24, 2020 | 83.87 | 85.54 | 82.17 | 85.01 | 1,553,000 | +1.35(+1.61%) |
Jul 23, 2020 | 83.72 | 85.76 | 82.34 | 83.66 | 908,306 | -0.21(-0.25%) |
Jul 22, 2020 | 79.09 | 84.37 | 78.55 | 83.87 | 1,278,388 | +4.45(+5.60%) |
Jul 21, 2020 | 79.10 | 82.01 | 78.87 | 79.42 | 1,059,667 | +0.64(+0.81%) |
Jul 20, 2020 | 78.68 | 79.32 | 77.19 | 78.78 | 1,230,231 | +0.30(+0.38%) |
Jul 17, 2020 | 78.24 | 79.11 | 77.24 | 78.48 | 1,435,000 | +0.55(+0.71%) |
Jul 16, 2020 | 76.04 | 80.70 | 75.47 | 77.93 | 1,789,993 | +1.39(+1.82%) |
Jul 15, 2020 | 76.64 | 77.78 | 75.17 | 76.54 | 1,497,462 | +2.33(+3.14%) |
Jul 14, 2020 | 69.89 | 74.88 | 67.79 | 74.21 | 4,160,788 | -2.39(-3.12%) |
Jul 13, 2020 | 71.81 | 77.33 | 69.44 | 76.60 | 3,947,725 | +6.13(+8.70%) |
Jul 10, 2020 | 73.26 | 78.99 | 69.21 | 70.47 | 4,359,000 | -2.65(-3.62%) |
Jul 09, 2020 | 89.41 | 91.39 | 68.10 | 73.12 | 10,932,559 | -18.27(-19.99%) |
Jul 08, 2020 | 95.48 | 96.97 | 89.18 | 91.39 | 2,594,084 | -4.59(-4.78%) |
Jul 07, 2020 | 102.00 | 102.79 | 95.51 | 95.98 | 1,519,015 | -7.28(-7.05%) |
Jul 06, 2020 | 101.65 | 103.65 | 100.51 | 103.26 | 917,504 | +4.05(+4.08%) |
Jul 02, 2020 | 99.90 | 102.88 | 97.88 | 99.21 | 542,400 | +1.70(+1.74%) |
Jul 01, 2020 | 101.48 | 103.20 | 97.39 | 97.51 | 612,779 | -4.25(-4.18%) |
Jun 30, 2020 | 99.36 | 102.53 | 97.96 | 101.76 | 723,831 | +1.96(+1.96%) |
Jun 29, 2020 | 97.08 | 100.05 | 95.97 | 99.80 | 538,946 | +4.09(+4.27%) |
Jun 26, 2020 | 97.52 | 98.29 | 94.05 | 95.71 | 902,500 | -2.65(-2.69%) |
Jun 25, 2020 | 98.20 | 98.70 | 94.75 | 98.36 | 697,197 | -0.93(-0.94%) |
Jun 24, 2020 | 101.38 | 103.30 | 98.62 | 99.29 | 1,154,064 | -4.59(-4.42%) |
Jun 23, 2020 | 94.50 | 104.39 | 94.41 | 103.88 | 3,398,051 | +11.66(+12.64%) |
Jun 22, 2020 | 92.00 | 93.17 | 89.89 | 92.22 | 461,582 | -0.85(-0.91%) |
Jun 19, 2020 | 96.97 | 96.97 | 92.96 | 93.07 | 1,136,400 | -1.82(-1.92%) |
Jun 18, 2020 | 94.51 | 97.35 | 93.74 | 94.89 | 461,256 | -0.46(-0.48%) |
Jun 17, 2020 | 98.17 | 99.05 | 94.92 | 95.35 | 787,643 | -2.90(-2.95%) |
Jun 16, 2020 | 103.65 | 103.82 | 96.98 | 98.25 | 849,514 | +0.53(+0.54%) |
Jun 15, 2020 | 93.20 | 98.57 | 92.49 | 97.72 | 726,528 | -0.02(-0.02%) |
Jun 12, 2020 | 98.67 | 100.98 | 94.34 | 97.74 | 687,900 | +1.77(+1.84%) |
Jun 11, 2020 | 97.49 | 100.93 | 94.75 | 95.97 | 1,004,568 | -10.08(-9.50%) |
Jun 10, 2020 | 111.14 | 112.95 | 105.94 | 106.05 | 871,874 | -6.67(-5.92%) |
Jun 09, 2020 | 111.67 | 113.60 | 109.24 | 112.72 | 711,436 | -2.97(-2.57%) |
Jun 08, 2020 | 113.32 | 116.48 | 112.30 | 115.69 | 802,547 | +7.04(+6.48%) |
Jun 05, 2020 | 115.79 | 116.96 | 107.53 | 108.65 | 1,137,800 | +0.65(+0.60%) |
Jun 04, 2020 | 103.75 | 108.65 | 102.12 | 108.00 | 1,177,467 | +3.54(+3.39%) |
Jun 03, 2020 | 98.44 | 104.67 | 98.36 | 104.46 | 848,826 | +7.46(+7.69%) |
Jun 02, 2020 | 94.01 | 97.34 | 94.01 | 97.00 | 592,473 | +3.91(+4.20%) |
Jun 01, 2020 | 93.14 | 94.56 | 92.09 | 93.09 | 563,310 | -0.11(-0.12%) |
May 29, 2020 | 92.15 | 93.73 | 90.02 | 93.20 | 1,488,100 | +0.04(+0.04%) |
May 28, 2020 | 99.40 | 99.99 | 92.72 | 93.16 | 833,526 | -6.27(-6.31%) |
May 27, 2020 | 98.56 | 99.79 | 95.43 | 99.43 | 816,283 | +5.96(+6.38%) |
May 26, 2020 | 87.97 | 94.33 | 87.30 | 93.47 | 1,077,575 | +10.16(+12.20%) |
May 22, 2020 | 84.63 | 85.17 | 81.62 | 83.31 | 361,600 | -0.83(-0.99%) |
May 21, 2020 | 81.44 | 85.58 | 81.44 | 84.14 | 500,226 | +1.11(+1.34%) |
May 20, 2020 | 83.77 | 85.48 | 81.30 | 83.03 | 483,057 | +0.59(+0.72%) |
May 19, 2020 | 85.13 | 86.55 | 82.37 | 82.44 | 662,527 | -3.53(-4.11%) |
May 18, 2020 | 81.24 | 86.87 | 80.41 | 85.97 | 803,895 | +9.39(+12.26%) |
May 15, 2020 | 74.94 | 77.59 | 74.36 | 76.58 | 563,400 | +0.62(+0.82%) |
May 14, 2020 | 72.29 | 76.56 | 69.87 | 75.96 | 754,488 | +2.02(+2.73%) |
May 13, 2020 | 76.73 | 77.61 | 72.79 | 73.94 | 874,141 | -3.88(-4.99%) |
May 12, 2020 | 81.21 | 81.81 | 77.62 | 77.82 | 651,062 | -3.08(-3.81%) |
May 11, 2020 | 83.11 | 83.34 | 79.86 | 80.90 | 715,754 | -3.96(-4.67%) |
May 08, 2020 | 82.35 | 85.42 | 81.35 | 84.86 | 672,700 | +4.49(+5.59%) |
May 07, 2020 | 79.95 | 82.45 | 79.02 | 80.37 | 607,605 | +1.39(+1.76%) |
May 06, 2020 | 81.58 | 82.56 | 78.70 | 78.98 | 741,129 | -3.45(-4.19%) |
May 05, 2020 | 86.23 | 86.28 | 79.05 | 82.43 | 1,352,197 | -2.56(-3.01%) |
May 04, 2020 | 82.58 | 86.12 | 81.55 | 84.99 | 1,001,441 | +1.61(+1.93%) |
May 01, 2020 | 85.42 | 86.55 | 82.14 | 83.38 | 486,400 | -4.34(-4.95%) |
Apr 30, 2020 | 90.64 | 90.90 | 87.59 | 87.72 | 477,083 | -5.30(-5.70%) |
Apr 29, 2020 | 90.85 | 94.63 | 90.18 | 93.02 | 844,737 | +5.51(+6.30%) |
Apr 28, 2020 | 86.52 | 88.27 | 85.58 | 87.51 | 878,818 | +3.77(+4.50%) |
Apr 27, 2020 | 80.27 | 84.41 | 79.50 | 83.74 | 953,035 | +4.78(+6.05%) |
Apr 24, 2020 | 77.79 | 80.36 | 77.13 | 78.96 | 1,091,200 | +1.64(+2.12%) |
Apr 23, 2020 | 76.13 | 78.55 | 76.02 | 77.32 | 980,820 | +2.26(+3.01%) |
Apr 22, 2020 | 75.16 | 76.15 | 73.51 | 75.06 | 570,053 | +2.01(+2.75%) |
Apr 21, 2020 | 73.50 | 75.27 | 72.51 | 73.05 | 721,446 | -3.19(-4.18%) |
Apr 20, 2020 | 75.90 | 78.49 | 74.97 | 76.24 | 590,596 | -3.36(-4.22%) |
Apr 17, 2020 | 79.17 | 80.81 | 78.39 | 79.60 | 1,212,300 | +4.86(+6.50%) |
Apr 16, 2020 | 76.54 | 76.97 | 72.38 | 74.74 | 934,009 | -4.56(-5.75%) |
Apr 15, 2020 | 77.93 | 79.87 | 76.40 | 79.30 | 579,113 | -3.44(-4.16%) |
Apr 14, 2020 | 84.91 | 85.72 | 80.72 | 82.74 | 639,082 | -0.67(-0.80%) |
Apr 13, 2020 | 87.13 | 87.13 | 81.63 | 83.41 | 516,504 | -4.60(-5.23%) |
Apr 09, 2020 | 87.26 | 90.94 | 86.25 | 88.01 | 941,100 | +2.92(+3.43%) |
Apr 08, 2020 | 80.73 | 86.09 | 78.36 | 85.09 | 1,084,053 | +3.91(+4.82%) |
Apr 07, 2020 | 80.08 | 84.67 | 76.16 | 81.18 | 1,611,886 | +7.83(+10.67%) |
Apr 06, 2020 | 65.23 | 74.17 | 65.00 | 73.35 | 1,360,559 | +11.34(+18.29%) |
Apr 03, 2020 | 64.86 | 67.06 | 60.05 | 62.01 | 1,078,200 | -2.85(-4.39%) |
Apr 02, 2020 | 68.78 | 71.93 | 63.51 | 64.86 | 1,638,953 | -2.06(-3.08%) |
Apr 01, 2020 | 72.67 | 74.38 | 65.74 | 66.92 | 1,218,255 | -9.32(-12.22%) |
Mar 31, 2020 | 79.17 | 79.62 | 75.95 | 76.24 | 1,034,612 | -3.91(-4.88%) |
Mar 30, 2020 | 78.40 | 81.52 | 75.00 | 80.15 | 1,101,563 | +2.11(+2.70%) |
Mar 27, 2020 | 81.58 | 82.00 | 76.30 | 78.04 | 1,117,800 | -4.25(-5.16%) |
Mar 26, 2020 | 83.60 | 85.36 | 79.92 | 82.29 | 1,176,955 | -0.08(-0.10%) |
Mar 25, 2020 | 77.48 | 86.35 | 71.78 | 82.37 | 1,410,075 | +5.08(+6.57%) |
Mar 24, 2020 | 66.98 | 77.63 | 66.01 | 77.29 | 1,183,574 | +13.96(+22.04%) |
Mar 23, 2020 | 58.70 | 64.53 | 56.62 | 63.33 | 1,289,207 | +4.67(+7.96%) |
Mar 20, 2020 | 66.62 | 67.64 | 58.23 | 58.66 | 1,745,600 | -7.72(-11.63%) |
Mar 19, 2020 | 64.39 | 67.78 | 58.50 | 66.38 | 1,785,493 | +1.33(+2.04%) |
Mar 18, 2020 | 81.47 | 81.81 | 59.88 | 65.05 | 1,463,096 | -20.82(-24.25%) |
Mar 17, 2020 | 86.75 | 89.39 | 83.56 | 85.87 | 1,219,374 | +0.44(+0.52%) |
Mar 16, 2020 | 87.58 | 95.13 | 81.33 | 85.43 | 1,332,896 | -11.05(-11.45%) |
Mar 13, 2020 | 101.42 | 102.73 | 90.32 | 96.48 | 1,663,500 | -0.95(-0.98%) |
Mar 12, 2020 | 103.29 | 104.83 | 97.42 | 97.43 | 1,232,103 | -11.07(-10.20%) |
Mar 11, 2020 | 115.05 | 116.20 | 108.00 | 108.50 | 1,163,874 | -8.70(-7.42%) |
Mar 10, 2020 | 115.55 | 117.22 | 112.38 | 117.20 | 851,530 | +4.82(+4.29%) |
Mar 09, 2020 | 112.32 | 115.89 | 110.06 | 112.38 | 979,305 | -6.19(-5.22%) |
Mar 06, 2020 | 115.71 | 119.88 | 115.35 | 118.57 | 1,049,400 | -1.13(-0.94%) |
Mar 05, 2020 | 119.43 | 121.40 | 118.87 | 119.70 | 682,988 | -3.47(-2.82%) |
Mar 04, 2020 | 119.00 | 123.21 | 117.84 | 123.17 | 798,124 | +5.95(+5.08%) |
Mar 03, 2020 | 120.90 | 121.66 | 116.60 | 117.22 | 1,304,386 | -3.64(-3.01%) |
Mar 02, 2020 | 121.59 | 122.61 | 118.95 | 120.86 | 1,222,987 | -0.29(-0.24%) |
Feb 28, 2020 | 119.67 | 125.25 | 118.55 | 121.15 | 1,616,100 | -2.19(-1.78%) |
Feb 27, 2020 | 122.77 | 128.04 | 121.96 | 123.34 | 1,044,309 | -2.49(-1.98%) |
Feb 26, 2020 | 125.79 | 129.21 | 125.38 | 125.83 | 1,283,422 | +0.47(+0.37%) |
Feb 25, 2020 | 129.89 | 131.25 | 124.77 | 125.36 | 966,651 | -3.43(-2.66%) |
Feb 24, 2020 | 131.86 | 132.30 | 128.27 | 128.79 | 887,482 | -6.21(-4.60%) |
Feb 21, 2020 | 133.98 | 135.09 | 133.12 | 135.00 | 833,600 | +0.83(+0.62%) |
Feb 20, 2020 | 131.24 | 135.58 | 130.79 | 134.17 | 769,314 | +2.84(+2.16%) |
Feb 19, 2020 | 132.04 | 133.16 | 130.71 | 131.33 | 778,106 | -0.09(-0.07%) |
Feb 18, 2020 | 136.80 | 139.31 | 131.23 | 131.42 | 1,082,376 | -6.56(-4.75%) |
Feb 14, 2020 | 132.76 | 142.61 | 128.01 | 137.98 | 2,264,500 | +5.34(+4.03%) |
Feb 13, 2020 | 132.10 | 133.75 | 131.80 | 132.64 | 688,603 | -0.54(-0.41%) |
Feb 12, 2020 | 129.54 | 133.83 | 129.50 | 133.18 | 672,590 | +4.93(+3.84%) |
Feb 11, 2020 | 127.57 | 129.28 | 127.08 | 128.25 | 712,268 | +0.95(+0.75%) |
Feb 10, 2020 | 126.60 | 128.10 | 125.21 | 127.30 | 576,990 | +0.29(+0.23%) |
Feb 07, 2020 | 129.94 | 129.94 | 126.96 | 127.01 | 432,800 | -3.49(-2.67%) |
Feb 06, 2020 | 135.11 | 135.82 | 130.49 | 130.50 | 508,233 | -3.47(-2.59%) |
Feb 05, 2020 | 133.19 | 136.26 | 133.12 | 133.97 | 782,552 | +0.85(+0.64%) |
Feb 04, 2020 | 134.98 | 135.91 | 132.88 | 133.12 | 465,885 | -0.05(-0.04%) |
Feb 03, 2020 | 132.22 | 133.68 | 131.26 | 133.17 | 572,584 | +1.49(+1.13%) |
Jan 31, 2020 | 135.68 | 135.68 | 131.15 | 131.68 | 484,700 | -3.47(-2.57%) |
Jan 30, 2020 | 134.10 | 135.46 | 132.97 | 135.15 | 532,260 | -0.38(-0.28%) |
Jan 29, 2020 | 140.24 | 140.82 | 135.19 | 135.53 | 499,200 | -4.44(-3.17%) |
Jan 28, 2020 | 141.03 | 141.80 | 139.52 | 139.97 | 380,905 | +0.05(+0.04%) |
Jan 27, 2020 | 139.02 | 141.15 | 137.35 | 139.92 | 619,969 | -1.94(-1.37%) |
Jan 24, 2020 | 143.03 | 144.37 | 140.81 | 141.86 | 530,400 | -1.95(-1.36%) |
Jan 23, 2020 | 140.49 | 144.05 | 139.71 | 143.81 | 797,380 | +2.62(+1.86%) |
Jan 22, 2020 | 141.91 | 142.06 | 140.37 | 141.19 | 619,249 | -0.10(-0.07%) |
Jan 21, 2020 | 138.64 | 141.55 | 138.38 | 141.29 | 827,395 | +1.59(+1.14%) |
Jan 17, 2020 | 140.72 | 141.15 | 139.01 | 139.70 | 772,800 | -0.95(-0.68%) |
Jan 16, 2020 | 139.80 | 141.28 | 138.89 | 140.65 | 819,036 | +3.15(+2.29%) |
Jan 15, 2020 | 132.47 | 137.64 | 132.01 | 137.50 | 973,116 | +4.92(+3.71%) |
Jan 14, 2020 | 129.78 | 133.00 | 129.44 | 132.58 | 916,817 | +2.66(+2.05%) |
Jan 13, 2020 | 127.00 | 129.93 | 126.99 | 129.92 | 654,663 | +2.92(+2.30%) |
Jan 10, 2020 | 127.02 | 128.23 | 125.94 | 127.00 | 723,400 | +0.25(+0.20%) |
Jan 09, 2020 | 128.31 | 128.54 | 126.43 | 126.75 | 658,281 | -0.86(-0.67%) |
Jan 08, 2020 | 128.22 | 129.12 | 127.08 | 127.61 | 594,369 | -0.40(-0.31%) |
Jan 07, 2020 | 131.65 | 132.17 | 127.65 | 128.01 | 743,944 | -2.99(-2.28%) |
Jan 06, 2020 | 130.25 | 132.13 | 129.01 | 131.00 | 1,035,665 | +0.05(+0.04%) |
Jan 03, 2020 | 133.31 | 133.47 | 130.03 | 130.95 | 843,600 | -3.84(-2.85%) |
Jan 02, 2020 | 136.55 | 137.45 | 134.04 | 134.79 | 585,242 | -1.59(-1.17%) |
Dec 31, 2019 | 135.38 | 136.86 | 135.04 | 136.38 | 318,400 | +1.00(+0.74%) |
Dec 30, 2019 | 134.58 | 136.37 | 133.94 | 135.38 | 319,184 | +0.96(+0.71%) |
Dec 27, 2019 | 134.84 | 135.16 | 134.14 | 134.42 | 280,200 | -0.05(-0.04%) |
Dec 26, 2019 | 134.98 | 135.44 | 133.37 | 134.47 | 226,107 | -0.67(-0.50%) |
Dec 24, 2019 | 134.85 | 135.43 | 134.36 | 135.14 | 153,800 | +0.59(+0.44%) |
Dec 23, 2019 | 136.48 | 137.79 | 134.51 | 134.55 | 328,345 | -2.14(-1.57%) |
Dec 20, 2019 | 137.32 | 138.01 | 135.74 | 136.69 | 686,000 | +0.67(+0.49%) |
Dec 19, 2019 | 136.00 | 136.45 | 135.32 | 136.02 | 359,918 | -0.01(-0.01%) |
Dec 18, 2019 | 135.73 | 136.46 | 134.85 | 136.03 | 443,876 | +0.72(+0.53%) |
Dec 17, 2019 | 136.72 | 137.78 | 134.95 | 135.31 | 504,997 | -2.04(-1.49%) |
Dec 16, 2019 | 138.00 | 139.45 | 137.31 | 137.35 | 387,602 | -0.59(-0.43%) |
Dec 13, 2019 | 138.70 | 139.52 | 137.08 | 137.94 | 402,000 | -1.12(-0.81%) |
Dec 12, 2019 | 137.33 | 139.73 | 136.52 | 139.06 | 463,102 | +2.39(+1.75%) |
Dec 11, 2019 | 133.09 | 136.94 | 133.09 | 136.67 | 475,425 | +3.13(+2.34%) |
Dec 10, 2019 | 138.16 | 138.49 | 133.07 | 133.54 | 711,474 | -5.34(-3.85%) |
Dec 09, 2019 | 138.70 | 140.44 | 138.44 | 138.88 | 654,902 | +0.16(+0.12%) |
Dec 06, 2019 | 140.27 | 141.40 | 138.45 | 138.72 | 721,300 | +0.71(+0.51%) |
Dec 05, 2019 | 135.20 | 138.20 | 134.92 | 138.01 | 819,914 | +3.18(+2.36%) |
Dec 04, 2019 | 133.60 | 136.53 | 133.47 | 134.83 | 629,647 | +0.97(+0.72%) |
Dec 03, 2019 | 135.84 | 135.96 | 133.42 | 133.86 | 651,649 | -3.79(-2.75%) |