Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 88.89 | 91.83 | 88.60 | 91.10 | 598,933 | +2.52(+2.84%) |
Sep 29, 2020 | 87.83 | 89.03 | 87.27 | 88.58 | 311,871 | +0.36(+0.41%) |
Sep 28, 2020 | 89.18 | 89.99 | 87.85 | 88.22 | 412,919 | +0.59(+0.67%) |
Sep 25, 2020 | 87.01 | 88.35 | 86.86 | 87.63 | 508,300 | -0.03(-0.03%) |
Sep 24, 2020 | 87.58 | 88.12 | 86.06 | 87.66 | 561,707 | -0.56(-0.63%) |
Sep 23, 2020 | 92.24 | 93.60 | 88.18 | 88.22 | 337,056 | -4.17(-4.51%) |
Sep 22, 2020 | 90.55 | 92.47 | 90.32 | 92.39 | 372,568 | +2.20(+2.44%) |
Sep 21, 2020 | 92.51 | 92.54 | 88.61 | 90.19 | 532,136 | -4.08(-4.33%) |
Sep 18, 2020 | 94.65 | 94.72 | 93.28 | 94.27 | 526,800 | -0.31(-0.33%) |
Sep 17, 2020 | 93.38 | 94.80 | 92.86 | 94.58 | 233,200 | -0.48(-0.50%) |
Sep 16, 2020 | 94.82 | 97.17 | 94.21 | 95.06 | 595,689 | +0.96(+1.02%) |
Sep 15, 2020 | 93.00 | 94.99 | 92.97 | 94.10 | 426,764 | +1.67(+1.81%) |
Sep 14, 2020 | 92.72 | 93.80 | 92.24 | 92.43 | 298,109 | +0.68(+0.74%) |
Sep 11, 2020 | 91.61 | 92.05 | 90.08 | 91.75 | 502,700 | +0.45(+0.49%) |
Sep 10, 2020 | 94.53 | 95.32 | 91.11 | 91.30 | 472,041 | -2.45(-2.61%) |
Sep 09, 2020 | 94.67 | 96.57 | 92.31 | 93.75 | 338,092 | +0.05(+0.05%) |
Sep 08, 2020 | 95.38 | 96.14 | 93.28 | 93.70 | 455,042 | -3.51(-3.61%) |
Sep 04, 2020 | 99.40 | 99.67 | 94.44 | 97.21 | 481,200 | -1.68(-1.70%) |
Sep 03, 2020 | 102.94 | 103.99 | 98.08 | 98.89 | 475,217 | -4.01(-3.90%) |
Sep 02, 2020 | 102.86 | 103.80 | 102.00 | 102.90 | 457,284 | +0.77(+0.75%) |
Sep 01, 2020 | 103.19 | 103.46 | 101.48 | 102.13 | 272,829 | -1.25(-1.21%) |
Aug 31, 2020 | 106.10 | 106.10 | 102.70 | 103.38 | 259,849 | -2.93(-2.76%) |
Aug 28, 2020 | 104.26 | 106.63 | 103.29 | 106.31 | 275,100 | +2.29(+2.20%) |
Aug 27, 2020 | 104.26 | 106.55 | 103.66 | 104.02 | 883,194 | +0.18(+0.17%) |
Aug 26, 2020 | 106.82 | 107.03 | 103.67 | 103.84 | 398,034 | -2.22(-2.09%) |
Aug 25, 2020 | 104.46 | 106.25 | 104.06 | 106.06 | 478,299 | +2.63(+2.54%) |
Aug 24, 2020 | 100.24 | 104.10 | 100.04 | 103.43 | 256,650 | +3.50(+3.50%) |
Aug 21, 2020 | 99.87 | 101.07 | 99.18 | 99.93 | 343,200 | -0.11(-0.11%) |
Aug 20, 2020 | 99.03 | 100.46 | 98.45 | 100.04 | 242,328 | -0.08(-0.08%) |
Aug 19, 2020 | 100.97 | 102.40 | 99.97 | 100.12 | 217,746 | -0.51(-0.51%) |
Aug 18, 2020 | 102.60 | 102.60 | 100.44 | 100.63 | 178,665 | -1.15(-1.13%) |
Aug 17, 2020 | 102.31 | 102.46 | 100.56 | 101.78 | 204,671 | -0.38(-0.37%) |
Aug 14, 2020 | 102.82 | 103.66 | 101.78 | 102.16 | 202,200 | -1.34(-1.29%) |
Aug 13, 2020 | 102.38 | 104.15 | 102.07 | 103.50 | 243,257 | +0.13(+0.13%) |
Aug 12, 2020 | 105.90 | 106.76 | 102.13 | 103.37 | 290,156 | -1.98(-1.88%) |
Aug 11, 2020 | 100.89 | 107.30 | 100.89 | 105.35 | 598,254 | +5.36(+5.36%) |
Aug 10, 2020 | 101.01 | 101.53 | 99.79 | 99.99 | 367,647 | -0.68(-0.68%) |
Aug 07, 2020 | 100.26 | 101.18 | 99.00 | 100.67 | 345,300 | -0.33(-0.33%) |
Aug 06, 2020 | 100.81 | 101.40 | 98.75 | 101.00 | 377,993 | +0.26(+0.26%) |
Aug 05, 2020 | 99.88 | 102.62 | 98.96 | 100.74 | 428,500 | +1.56(+1.57%) |
Aug 04, 2020 | 97.34 | 99.64 | 95.65 | 99.18 | 366,530 | +1.94(+2.00%) |
Aug 03, 2020 | 96.34 | 97.68 | 93.78 | 97.24 | 482,211 | +1.10(+1.14%) |
Jul 31, 2020 | 97.64 | 97.64 | 93.75 | 96.14 | 494,700 | -1.50(-1.54%) |
Jul 30, 2020 | 98.38 | 100.34 | 95.71 | 97.64 | 504,773 | -2.81(-2.80%) |
Jul 29, 2020 | 98.00 | 101.64 | 97.22 | 100.45 | 895,637 | +3.85(+3.99%) |
Jul 28, 2020 | 98.23 | 98.58 | 95.88 | 96.60 | 420,249 | -1.63(-1.66%) |
Jul 27, 2020 | 97.89 | 98.76 | 97.10 | 98.23 | 697,815 | -0.04(-0.04%) |
Jul 24, 2020 | 99.55 | 99.79 | 97.18 | 98.27 | 297,000 | -1.90(-1.90%) |
Jul 23, 2020 | 99.88 | 101.85 | 99.75 | 100.17 | 324,752 | -0.86(-0.85%) |
Jul 22, 2020 | 98.52 | 101.95 | 98.16 | 101.03 | 342,878 | +2.19(+2.22%) |
Jul 21, 2020 | 99.90 | 101.33 | 98.08 | 98.84 | 348,156 | -0.69(-0.69%) |
Jul 20, 2020 | 99.53 | 100.73 | 97.74 | 99.53 | 272,844 | -0.37(-0.37%) |
Jul 17, 2020 | 99.83 | 100.97 | 98.87 | 99.90 | 319,100 | +0.46(+0.46%) |
Jul 16, 2020 | 100.73 | 101.36 | 98.62 | 99.44 | 348,916 | -2.75(-2.69%) |
Jul 15, 2020 | 96.95 | 102.49 | 96.95 | 102.19 | 453,770 | +7.16(+7.53%) |
Jul 14, 2020 | 95.03 | 96.60 | 93.39 | 95.03 | 380,537 | -0.58(-0.61%) |
Jul 13, 2020 | 93.54 | 98.01 | 92.38 | 95.61 | 574,915 | +3.67(+3.99%) |
Jul 10, 2020 | 90.86 | 92.57 | 89.71 | 91.94 | 555,700 | +1.01(+1.12%) |
Jul 09, 2020 | 93.68 | 94.27 | 88.78 | 90.93 | 325,069 | -2.95(-3.14%) |
Jul 08, 2020 | 93.90 | 95.36 | 93.03 | 93.88 | 530,974 | +0.25(+0.27%) |
Jul 07, 2020 | 98.22 | 98.84 | 93.28 | 93.63 | 481,227 | -5.65(-5.69%) |
Jul 06, 2020 | 101.16 | 102.40 | 99.06 | 99.28 | 424,457 | +0.03(+0.03%) |
Jul 02, 2020 | 99.88 | 101.34 | 98.58 | 99.25 | 751,200 | +1.57(+1.61%) |
Jul 01, 2020 | 95.61 | 98.49 | 95.26 | 97.68 | 558,642 | +1.86(+1.94%) |
Jun 30, 2020 | 93.64 | 96.19 | 92.55 | 95.82 | 435,540 | +2.30(+2.46%) |
Jun 29, 2020 | 92.51 | 94.01 | 89.74 | 93.52 | 556,349 | +2.80(+3.09%) |
Jun 26, 2020 | 92.07 | 92.07 | 89.11 | 90.72 | 1,611,600 | -1.55(-1.68%) |
Jun 25, 2020 | 90.92 | 93.29 | 90.51 | 92.27 | 549,896 | +0.07(+0.08%) |
Jun 24, 2020 | 96.28 | 96.45 | 91.90 | 92.20 | 682,369 | -5.81(-5.93%) |
Jun 23, 2020 | 96.07 | 98.84 | 95.31 | 98.01 | 528,959 | +3.76(+3.99%) |
Jun 22, 2020 | 95.64 | 96.01 | 92.65 | 94.25 | 821,022 | -2.13(-2.21%) |
Jun 19, 2020 | 104.08 | 104.08 | 95.75 | 96.38 | 1,027,900 | -4.53(-4.49%) |
Jun 18, 2020 | 100.72 | 102.04 | 99.71 | 100.91 | 573,947 | -0.88(-0.86%) |
Jun 17, 2020 | 104.16 | 104.16 | 100.49 | 101.79 | 564,556 | -1.76(-1.70%) |
Jun 16, 2020 | 107.98 | 109.14 | 102.12 | 103.55 | 681,637 | +0.70(+0.68%) |
Jun 15, 2020 | 100.42 | 104.17 | 99.52 | 102.85 | 524,110 | -1.45(-1.39%) |
Jun 12, 2020 | 105.09 | 105.61 | 101.44 | 104.30 | 540,500 | +4.04(+4.03%) |
Jun 11, 2020 | 105.00 | 105.53 | 97.98 | 100.26 | 736,817 | -9.77(-8.88%) |
Jun 10, 2020 | 113.71 | 114.99 | 107.68 | 110.03 | 818,742 | -4.07(-3.57%) |
Jun 09, 2020 | 117.49 | 118.23 | 113.15 | 114.10 | 583,970 | -6.63(-5.49%) |
Jun 08, 2020 | 120.29 | 120.98 | 117.52 | 120.73 | 577,160 | +2.48(+2.10%) |
Jun 05, 2020 | 111.82 | 118.42 | 111.39 | 118.25 | 956,000 | +10.84(+10.09%) |
Jun 04, 2020 | 109.07 | 110.81 | 106.78 | 107.41 | 883,683 | -2.03(-1.85%) |
Jun 03, 2020 | 112.08 | 112.98 | 109.24 | 109.44 | 807,651 | +0.80(+0.74%) |
Jun 02, 2020 | 97.82 | 109.36 | 97.82 | 108.64 | 1,687,805 | +10.43(+10.62%) |
Jun 01, 2020 | 94.84 | 99.46 | 94.36 | 98.21 | 578,958 | +3.48(+3.67%) |
May 29, 2020 | 94.68 | 96.38 | 93.19 | 94.73 | 531,400 | -0.83(-0.87%) |
May 28, 2020 | 101.53 | 102.29 | 94.85 | 95.56 | 492,335 | -5.59(-5.53%) |
May 27, 2020 | 97.76 | 102.07 | 97.76 | 101.15 | 786,265 | +5.24(+5.46%) |
May 26, 2020 | 95.52 | 97.92 | 93.79 | 95.91 | 958,600 | +4.32(+4.72%) |
May 22, 2020 | 92.15 | 92.42 | 90.84 | 91.59 | 266,500 | -0.83(-0.90%) |
May 21, 2020 | 93.26 | 94.79 | 92.36 | 92.42 | 363,835 | -1.80(-1.91%) |
May 20, 2020 | 91.15 | 95.27 | 91.15 | 94.22 | 636,375 | +4.09(+4.54%) |
May 19, 2020 | 90.54 | 91.65 | 88.75 | 90.13 | 577,929 | -0.59(-0.65%) |
May 18, 2020 | 85.10 | 91.29 | 84.25 | 90.72 | 587,213 | +8.95(+10.95%) |
May 15, 2020 | 79.68 | 82.34 | 78.87 | 81.77 | 369,500 | +1.49(+1.86%) |
May 14, 2020 | 79.32 | 81.94 | 75.64 | 80.28 | 585,087 | -0.27(-0.34%) |
May 13, 2020 | 84.46 | 84.46 | 78.62 | 80.55 | 949,772 | -4.51(-5.30%) |
May 12, 2020 | 90.16 | 90.27 | 84.95 | 85.06 | 513,161 | -4.20(-4.71%) |
May 11, 2020 | 91.05 | 91.71 | 89.16 | 89.26 | 478,402 | -3.15(-3.41%) |
May 08, 2020 | 91.18 | 93.07 | 90.09 | 92.41 | 429,200 | +2.41(+2.68%) |
May 07, 2020 | 89.50 | 92.65 | 89.46 | 90.00 | 541,626 | +1.79(+2.03%) |
May 06, 2020 | 89.25 | 90.17 | 86.29 | 88.21 | 524,967 | -0.62(-0.70%) |
May 05, 2020 | 90.82 | 92.14 | 88.63 | 88.83 | 705,707 | -0.85(-0.95%) |
May 04, 2020 | 89.09 | 90.41 | 88.18 | 89.68 | 436,691 | -1.01(-1.11%) |
May 01, 2020 | 90.05 | 91.50 | 88.87 | 90.69 | 875,000 | -1.07(-1.17%) |
Apr 30, 2020 | 95.27 | 95.27 | 90.49 | 91.76 | 927,062 | -3.67(-3.85%) |
Apr 29, 2020 | 89.00 | 96.55 | 86.92 | 95.43 | 1,355,842 | +5.61(+6.25%) |
Apr 28, 2020 | 88.14 | 91.82 | 87.59 | 89.82 | 1,066,569 | +2.43(+2.78%) |
Apr 27, 2020 | 83.64 | 88.16 | 83.57 | 87.39 | 557,383 | +4.19(+5.04%) |
Apr 24, 2020 | 83.43 | 84.20 | 81.55 | 83.20 | 371,400 | +0.38(+0.46%) |
Apr 23, 2020 | 83.61 | 85.50 | 82.33 | 82.82 | 421,302 | +0.87(+1.06%) |
Apr 22, 2020 | 82.15 | 83.54 | 80.99 | 81.95 | 828,467 | +2.42(+3.04%) |
Apr 21, 2020 | 81.84 | 83.38 | 78.00 | 79.53 | 559,094 | -4.34(-5.17%) |
Apr 20, 2020 | 85.18 | 86.28 | 83.74 | 83.87 | 579,300 | -3.08(-3.54%) |
Apr 17, 2020 | 85.15 | 88.27 | 84.50 | 86.95 | 536,800 | +5.07(+6.19%) |
Apr 16, 2020 | 81.23 | 82.44 | 78.36 | 81.88 | 559,420 | +0.65(+0.80%) |
Apr 15, 2020 | 81.38 | 83.21 | 80.40 | 81.23 | 672,413 | -3.47(-4.10%) |
Apr 14, 2020 | 85.48 | 88.72 | 83.56 | 84.70 | 502,638 | +0.18(+0.21%) |
Apr 13, 2020 | 88.45 | 88.45 | 82.37 | 84.52 | 510,111 | -3.77(-4.27%) |
Apr 09, 2020 | 88.82 | 91.77 | 87.33 | 88.29 | 796,500 | +1.76(+2.03%) |
Apr 08, 2020 | 86.23 | 87.36 | 83.50 | 86.53 | 624,065 | +2.79(+3.33%) |
Apr 07, 2020 | 87.85 | 90.99 | 83.15 | 83.74 | 973,172 | +1.03(+1.25%) |
Apr 06, 2020 | 77.07 | 84.27 | 77.07 | 82.71 | 1,135,030 | +9.96(+13.69%) |
Apr 03, 2020 | 77.19 | 78.14 | 69.59 | 72.75 | 1,154,500 | -4.58(-5.92%) |
Apr 02, 2020 | 75.70 | 79.34 | 75.00 | 77.33 | 1,042,015 | +1.35(+1.78%) |
Apr 01, 2020 | 81.14 | 83.90 | 73.90 | 75.98 | 1,142,862 | -9.74(-11.36%) |
Mar 31, 2020 | 89.46 | 90.80 | 84.77 | 85.72 | 811,850 | -4.25(-4.72%) |
Mar 30, 2020 | 89.96 | 93.56 | 88.54 | 89.97 | 609,926 | -1.00(-1.10%) |
Mar 27, 2020 | 89.60 | 92.97 | 87.56 | 90.97 | 535,000 | -2.61(-2.79%) |
Mar 26, 2020 | 88.46 | 98.52 | 87.18 | 93.58 | 1,355,224 | +6.34(+7.27%) |
Mar 25, 2020 | 81.76 | 89.45 | 74.70 | 87.24 | 1,429,886 | +6.21(+7.66%) |
Mar 24, 2020 | 78.16 | 84.42 | 75.27 | 81.03 | 740,585 | +6.96(+9.40%) |
Mar 23, 2020 | 77.67 | 80.67 | 72.81 | 74.07 | 1,088,106 | -4.25(-5.43%) |
Mar 20, 2020 | 79.90 | 86.90 | 76.43 | 78.32 | 1,529,100 | +0.81(+1.05%) |
Mar 19, 2020 | 67.27 | 80.33 | 62.11 | 77.51 | 1,712,850 | +8.78(+12.77%) |
Mar 18, 2020 | 75.47 | 78.11 | 61.27 | 68.73 | 1,658,086 | -12.21(-15.09%) |
Mar 17, 2020 | 83.44 | 87.80 | 76.19 | 80.94 | 1,021,812 | -1.06(-1.29%) |
Mar 16, 2020 | 81.03 | 89.28 | 80.22 | 82.00 | 1,160,399 | -9.79(-10.67%) |
Mar 13, 2020 | 90.71 | 92.76 | 86.72 | 91.79 | 909,800 | +6.22(+7.27%) |
Mar 12, 2020 | 91.13 | 93.79 | 85.29 | 85.57 | 2,050,404 | -12.61(-12.84%) |
Mar 11, 2020 | 100.12 | 104.00 | 94.77 | 98.18 | 821,972 | -8.06(-7.59%) |
Mar 10, 2020 | 100.69 | 106.42 | 98.01 | 106.24 | 1,597,231 | +8.26(+8.43%) |
Mar 09, 2020 | 99.35 | 102.32 | 97.19 | 97.98 | 1,115,762 | -8.07(-7.61%) |
Mar 06, 2020 | 106.75 | 107.47 | 102.17 | 106.05 | 1,459,300 | -3.91(-3.56%) |
Mar 05, 2020 | 121.31 | 121.72 | 109.29 | 109.96 | 1,067,978 | -14.31(-11.52%) |
Mar 04, 2020 | 123.15 | 125.84 | 122.06 | 124.27 | 995,272 | +3.06(+2.52%) |
Mar 03, 2020 | 127.00 | 127.29 | 120.75 | 121.21 | 884,709 | -5.94(-4.67%) |
Mar 02, 2020 | 124.88 | 127.48 | 123.36 | 127.14 | 1,104,586 | +3.10(+2.50%) |
Feb 28, 2020 | 117.94 | 125.27 | 117.75 | 124.04 | 1,169,600 | +2.32(+1.91%) |
Feb 27, 2020 | 128.40 | 131.00 | 121.53 | 121.72 | 1,343,936 | -9.75(-7.42%) |
Feb 26, 2020 | 130.30 | 133.53 | 129.92 | 131.47 | 952,852 | +1.60(+1.23%) |
Feb 25, 2020 | 138.17 | 138.17 | 129.25 | 129.87 | 1,265,540 | -8.13(-5.89%) |
Feb 24, 2020 | 135.81 | 138.34 | 134.64 | 138.00 | 992,997 | -2.36(-1.68%) |
Feb 21, 2020 | 141.94 | 141.94 | 138.77 | 140.36 | 632,100 | -1.63(-1.15%) |
Feb 20, 2020 | 144.79 | 144.79 | 139.81 | 141.99 | 567,697 | -2.43(-1.68%) |
Feb 19, 2020 | 145.04 | 146.87 | 143.54 | 144.42 | 708,827 | +0.12(+0.08%) |
Feb 18, 2020 | 144.80 | 145.47 | 143.16 | 144.30 | 436,436 | -1.00(-0.69%) |
Feb 14, 2020 | 148.47 | 149.16 | 144.91 | 145.30 | 502,000 | -2.76(-1.86%) |
Feb 13, 2020 | 146.18 | 149.28 | 145.82 | 148.06 | 659,266 | +0.31(+0.21%) |
Feb 12, 2020 | 146.00 | 148.12 | 144.33 | 147.75 | 1,096,449 | +2.61(+1.80%) |
Feb 11, 2020 | 149.98 | 153.00 | 143.70 | 145.14 | 2,468,569 | -12.79(-8.10%) |
Feb 10, 2020 | 157.41 | 158.77 | 156.69 | 157.93 | 656,322 | -0.63(-0.40%) |
Feb 07, 2020 | 160.43 | 161.50 | 158.50 | 158.56 | 244,600 | -2.50(-1.55%) |
Feb 06, 2020 | 160.00 | 163.49 | 159.57 | 161.06 | 274,249 | +1.15(+0.72%) |
Feb 05, 2020 | 158.95 | 160.03 | 157.64 | 159.91 | 472,547 | +1.40(+0.88%) |
Feb 04, 2020 | 157.48 | 160.23 | 156.95 | 158.51 | 407,831 | +2.74(+1.76%) |
Feb 03, 2020 | 158.16 | 159.49 | 155.30 | 155.77 | 359,011 | -1.87(-1.19%) |
Jan 31, 2020 | 161.85 | 164.24 | 157.03 | 157.64 | 453,900 | -4.25(-2.63%) |
Jan 30, 2020 | 161.68 | 162.91 | 159.74 | 161.89 | 241,071 | -1.16(-0.71%) |
Jan 29, 2020 | 164.74 | 164.74 | 162.94 | 163.05 | 197,709 | -0.88(-0.54%) |
Jan 28, 2020 | 163.76 | 165.14 | 162.46 | 163.93 | 301,877 | +0.95(+0.58%) |
Jan 27, 2020 | 160.71 | 163.20 | 159.20 | 162.98 | 336,110 | -0.11(-0.07%) |
Jan 24, 2020 | 166.54 | 167.32 | 162.22 | 163.09 | 332,600 | -3.57(-2.14%) |
Jan 23, 2020 | 167.64 | 167.64 | 165.19 | 166.66 | 249,854 | -0.60(-0.36%) |
Jan 22, 2020 | 164.69 | 167.40 | 163.25 | 167.26 | 304,845 | +3.26(+1.99%) |
Jan 21, 2020 | 163.17 | 166.65 | 163.05 | 164.00 | 246,901 | -0.31(-0.19%) |
Jan 17, 2020 | 163.23 | 164.53 | 162.21 | 164.31 | 257,300 | +1.51(+0.93%) |
Jan 16, 2020 | 163.55 | 163.72 | 162.42 | 162.80 | 192,252 | -0.32(-0.20%) |
Jan 15, 2020 | 162.39 | 164.51 | 162.39 | 163.12 | 181,668 | +0.89(+0.55%) |
Jan 14, 2020 | 163.43 | 163.43 | 161.29 | 162.23 | 334,082 | -1.24(-0.76%) |
Jan 13, 2020 | 162.25 | 164.40 | 158.03 | 163.47 | 473,764 | +1.48(+0.91%) |
Jan 10, 2020 | 161.75 | 162.46 | 160.18 | 161.99 | 408,800 | +0.69(+0.43%) |
Jan 09, 2020 | 158.89 | 161.39 | 158.00 | 161.30 | 418,824 | +3.18(+2.01%) |
Jan 08, 2020 | 158.37 | 159.85 | 157.66 | 158.12 | 946,799 | +0.64(+0.41%) |
Jan 07, 2020 | 158.36 | 158.63 | 156.90 | 157.48 | 583,186 | -0.88(-0.56%) |
Jan 06, 2020 | 156.89 | 158.57 | 156.78 | 158.36 | 354,335 | +0.06(+0.04%) |
Jan 03, 2020 | 157.44 | 158.96 | 156.76 | 158.30 | 219,400 | -0.35(-0.22%) |
Jan 02, 2020 | 157.85 | 159.15 | 157.52 | 158.65 | 273,764 | +1.09(+0.69%) |
Dec 31, 2019 | 157.74 | 157.96 | 156.65 | 157.56 | 226,300 | -0.18(-0.11%) |
Dec 30, 2019 | 158.76 | 159.12 | 156.61 | 157.74 | 328,265 | -0.63(-0.40%) |
Dec 27, 2019 | 159.36 | 159.50 | 157.98 | 158.37 | 253,000 | -0.43(-0.27%) |
Dec 26, 2019 | 159.53 | 159.88 | 158.19 | 158.80 | 172,797 | -0.70(-0.44%) |
Dec 24, 2019 | 160.37 | 160.65 | 158.97 | 159.50 | 139,600 | -0.34(-0.21%) |
Dec 23, 2019 | 159.15 | 160.63 | 157.64 | 159.84 | 360,983 | +1.24(+0.78%) |
Dec 20, 2019 | 159.18 | 160.59 | 157.82 | 158.60 | 412,200 | +0.42(+0.27%) |
Dec 19, 2019 | 155.60 | 158.57 | 154.68 | 158.18 | 682,593 | +2.90(+1.87%) |
Dec 18, 2019 | 155.99 | 156.17 | 154.51 | 155.28 | 450,998 | -0.15(-0.10%) |
Dec 17, 2019 | 156.45 | 157.03 | 154.27 | 155.43 | 319,518 | -0.94(-0.60%) |
Dec 16, 2019 | 155.19 | 157.51 | 154.44 | 156.37 | 265,281 | +1.86(+1.20%) |
Dec 13, 2019 | 153.56 | 155.36 | 152.94 | 154.51 | 441,300 | +0.52(+0.34%) |
Dec 12, 2019 | 154.32 | 155.97 | 153.50 | 153.99 | 426,317 | -0.68(-0.44%) |
Dec 11, 2019 | 154.01 | 154.96 | 152.87 | 154.67 | 281,334 | +0.39(+0.25%) |
Dec 10, 2019 | 155.10 | 156.08 | 153.73 | 154.28 | 262,452 | -1.47(-0.94%) |
Dec 09, 2019 | 157.29 | 157.98 | 155.72 | 155.75 | 249,981 | -1.72(-1.09%) |
Dec 06, 2019 | 157.60 | 159.26 | 156.73 | 157.47 | 320,300 | +0.47(+0.30%) |
Dec 05, 2019 | 155.95 | 157.44 | 154.56 | 157.00 | 299,009 | +1.68(+1.08%) |
Dec 04, 2019 | 154.36 | 157.28 | 153.33 | 155.32 | 233,448 | +0.93(+0.60%) |
Dec 03, 2019 | 152.80 | 154.53 | 152.80 | 154.39 | 208,425 | +0.11(+0.07%) |
Dec 02, 2019 | 157.09 | 157.09 | 152.46 | 154.28 | 307,874 | -2.91(-1.85%) |
Nov 29, 2019 | 157.34 | 158.60 | 156.39 | 157.19 | 90,900 | -0.56(-0.35%) |
Nov 27, 2019 | 158.00 | 158.05 | 156.30 | 157.75 | 165,600 | -0.11(-0.07%) |
Nov 26, 2019 | 157.07 | 158.10 | 156.12 | 157.86 | 382,180 | +0.84(+0.53%) |
Nov 25, 2019 | 155.20 | 157.51 | 154.50 | 157.02 | 228,579 | +2.43(+1.57%) |
Nov 22, 2019 | 154.24 | 154.72 | 152.47 | 154.59 | 268,600 | +0.24(+0.16%) |
Nov 21, 2019 | 154.55 | 155.00 | 153.13 | 154.35 | 271,073 | -0.37(-0.24%) |
Nov 20, 2019 | 154.71 | 156.41 | 153.78 | 154.72 | 435,593 | -0.59(-0.38%) |
Nov 19, 2019 | 154.72 | 156.14 | 154.32 | 155.31 | 361,358 | +1.12(+0.73%) |
Nov 18, 2019 | 154.00 | 154.42 | 152.82 | 154.19 | 384,961 | +1.05(+0.69%) |
Nov 15, 2019 | 153.19 | 154.29 | 152.11 | 153.14 | 350,000 | +0.13(+0.08%) |
Nov 14, 2019 | 149.89 | 153.44 | 149.75 | 153.01 | 290,894 | +2.91(+1.94%) |
Nov 13, 2019 | 149.37 | 150.78 | 149.12 | 150.10 | 319,521 | +0.11(+0.07%) |
Nov 12, 2019 | 148.21 | 150.36 | 147.86 | 149.99 | 370,899 | +2.00(+1.35%) |
Nov 11, 2019 | 147.41 | 148.81 | 147.34 | 147.99 | 245,999 | +0.45(+0.31%) |
Nov 08, 2019 | 146.55 | 147.85 | 145.01 | 147.54 | 255,400 | +0.97(+0.66%) |
Nov 07, 2019 | 148.69 | 148.86 | 146.35 | 146.57 | 280,237 | -1.33(-0.90%) |
Nov 06, 2019 | 146.97 | 150.51 | 145.45 | 147.90 | 429,495 | +1.04(+0.71%) |
Nov 05, 2019 | 148.69 | 149.35 | 144.25 | 146.86 | 519,283 | -1.79(-1.20%) |
Nov 04, 2019 | 142.23 | 149.05 | 141.12 | 148.65 | 838,178 | +6.56(+4.62%) |
Nov 01, 2019 | 140.64 | 142.50 | 140.59 | 142.09 | 457,000 | +2.02(+1.44%) |
Oct 31, 2019 | 141.65 | 142.83 | 139.88 | 140.07 | 252,261 | -1.59(-1.12%) |
Oct 30, 2019 | 142.60 | 142.60 | 139.50 | 141.66 | 376,293 | -0.82(-0.58%) |
Oct 29, 2019 | 141.40 | 143.27 | 140.74 | 142.48 | 344,524 | +1.22(+0.86%) |
Oct 28, 2019 | 141.79 | 143.05 | 141.14 | 141.26 | 302,868 | -0.66(-0.47%) |
Oct 25, 2019 | 142.36 | 144.60 | 140.65 | 141.92 | 405,600 | -1.19(-0.83%) |
Oct 24, 2019 | 142.59 | 143.66 | 140.30 | 143.11 | 526,593 | +3.94(+2.83%) |
Oct 23, 2019 | 139.63 | 144.56 | 131.41 | 139.17 | 1,394,944 | -4.79(-3.33%) |
Oct 22, 2019 | 146.75 | 147.49 | 143.80 | 143.96 | 691,890 | -2.75(-1.87%) |
Oct 21, 2019 | 145.91 | 147.13 | 144.19 | 146.71 | 368,284 | +0.95(+0.65%) |
Oct 18, 2019 | 147.45 | 148.17 | 144.66 | 145.76 | 232,100 | -2.33(-1.57%) |
Oct 17, 2019 | 147.17 | 148.24 | 146.22 | 148.09 | 308,674 | +2.09(+1.43%) |
Oct 16, 2019 | 146.60 | 146.60 | 144.70 | 146.00 | 352,794 | -0.85(-0.58%) |
Oct 15, 2019 | 147.11 | 147.70 | 146.25 | 146.85 | 288,338 | -0.14(-0.10%) |
Oct 14, 2019 | 146.88 | 147.37 | 146.11 | 146.99 | 184,691 | +0.26(+0.18%) |
Oct 11, 2019 | 146.44 | 148.58 | 145.67 | 146.73 | 373,200 | +1.73(+1.19%) |
Oct 10, 2019 | 147.39 | 147.63 | 144.83 | 145.00 | 410,132 | -3.93(-2.64%) |
Oct 09, 2019 | 148.60 | 150.19 | 146.57 | 148.93 | 284,597 | +1.82(+1.24%) |
Oct 08, 2019 | 148.31 | 148.55 | 145.00 | 147.11 | 366,828 | -2.26(-1.51%) |
Oct 07, 2019 | 149.07 | 150.57 | 148.13 | 149.37 | 429,387 | +0.37(+0.25%) |
Oct 04, 2019 | 147.14 | 149.31 | 146.12 | 149.00 | 515,400 | +3.01(+2.06%) |
Oct 03, 2019 | 144.09 | 146.11 | 140.90 | 145.99 | 492,850 | +2.43(+1.69%) |
Oct 02, 2019 | 146.40 | 146.84 | 142.27 | 143.56 | 527,218 | -4.11(-2.78%) |