Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 144.89 | 145.79 | 143.52 | 144.66 | 546,344 | -0.70(-0.48%) |
Sep 29, 2020 | 145.20 | 146.24 | 144.95 | 145.36 | 525,858 | -0.47(-0.33%) |
Sep 28, 2020 | 144.77 | 146.35 | 144.37 | 145.84 | 837,055 | +4.66(+3.30%) |
Sep 25, 2020 | 139.20 | 142.08 | 138.73 | 141.17 | 680,840 | -1.19(-0.84%) |
Sep 24, 2020 | 141.92 | 143.91 | 140.89 | 142.36 | 553,256 | +1.14(+0.81%) |
Sep 23, 2020 | 144.18 | 144.50 | 140.96 | 141.22 | 484,110 | -4.75(-3.26%) |
Sep 22, 2020 | 145.18 | 146.06 | 143.88 | 145.97 | 389,418 | +1.25(+0.87%) |
Sep 21, 2020 | 144.52 | 144.99 | 142.21 | 144.72 | 646,137 | -3.96(-2.67%) |
Sep 18, 2020 | 150.50 | 150.56 | 147.85 | 148.69 | 768,193 | -0.26(-0.17%) |
Sep 17, 2020 | 147.93 | 149.50 | 147.59 | 148.94 | 638,876 | +1.35(+0.92%) |
Sep 16, 2020 | 149.79 | 150.12 | 147.49 | 147.59 | 611,395 | -1.58(-1.06%) |
Sep 15, 2020 | 149.21 | 149.79 | 148.36 | 149.17 | 610,220 | -0.03(-0.02%) |
Sep 14, 2020 | 149.39 | 150.05 | 148.40 | 149.20 | 419,070 | +1.05(+0.71%) |
Sep 11, 2020 | 148.98 | 149.30 | 146.96 | 148.15 | 415,548 | +0.53(+0.36%) |
Sep 10, 2020 | 150.83 | 151.44 | 147.17 | 147.62 | 542,721 | -3.20(-2.12%) |
Sep 09, 2020 | 149.32 | 151.96 | 148.38 | 150.82 | 1,071,418 | +7.20(+5.02%) |
Sep 08, 2020 | 144.57 | 147.12 | 143.60 | 143.62 | 1,061,420 | -4.40(-2.97%) |
Sep 04, 2020 | 148.94 | 149.75 | 142.92 | 148.02 | 756,561 | -2.31(-1.54%) |
Sep 03, 2020 | 155.50 | 155.60 | 149.21 | 150.33 | 517,550 | -6.59(-4.20%) |
Sep 02, 2020 | 155.66 | 157.18 | 154.39 | 156.92 | 541,868 | +2.47(+1.60%) |
Sep 01, 2020 | 153.82 | 154.54 | 152.89 | 154.45 | 579,347 | +0.88(+0.57%) |
Aug 31, 2020 | 153.63 | 154.76 | 152.44 | 153.57 | 436,993 | -1.22(-0.79%) |
Aug 28, 2020 | 154.40 | 155.03 | 153.53 | 154.78 | 315,269 | +0.81(+0.52%) |
Aug 27, 2020 | 156.06 | 156.11 | 152.82 | 153.98 | 507,891 | -2.42(-1.55%) |
Aug 26, 2020 | 154.13 | 156.58 | 154.13 | 156.40 | 432,879 | +2.67(+1.74%) |
Aug 25, 2020 | 153.95 | 153.97 | 152.17 | 153.73 | 366,113 | +1.57(+1.03%) |
Aug 24, 2020 | 152.71 | 152.77 | 151.19 | 152.16 | 480,483 | +3.32(+2.23%) |
Aug 21, 2020 | 147.81 | 149.04 | 147.74 | 148.83 | 420,395 | -2.48(-1.64%) |
Aug 20, 2020 | 149.35 | 151.92 | 149.25 | 151.31 | 463,177 | +1.55(+1.03%) |
Aug 19, 2020 | 152.18 | 152.40 | 149.38 | 149.76 | 597,430 | -0.44(-0.29%) |
Aug 18, 2020 | 151.32 | 151.46 | 149.23 | 150.20 | 691,205 | +1.21(+0.81%) |
Aug 17, 2020 | 149.54 | 150.06 | 148.29 | 148.99 | 334,706 | +0.36(+0.24%) |
Aug 14, 2020 | 148.96 | 149.43 | 147.94 | 148.63 | 295,558 | -0.71(-0.47%) |
Aug 13, 2020 | 149.59 | 150.87 | 148.56 | 149.34 | 430,704 | -1.63(-1.08%) |
Aug 12, 2020 | 148.83 | 151.47 | 148.83 | 150.97 | 339,711 | +3.21(+2.17%) |
Aug 11, 2020 | 150.35 | 150.48 | 147.53 | 147.76 | 541,038 | -0.45(-0.31%) |
Aug 10, 2020 | 148.19 | 148.29 | 146.63 | 148.21 | 408,008 | -1.42(-0.95%) |
Aug 07, 2020 | 149.73 | 150.26 | 148.56 | 149.63 | 399,499 | -0.75(-0.50%) |
Aug 06, 2020 | 149.13 | 150.61 | 148.59 | 150.38 | 480,842 | +0.32(+0.21%) |
Aug 05, 2020 | 150.47 | 151.30 | 149.51 | 150.07 | 364,773 | +1.28(+0.86%) |
Aug 04, 2020 | 147.29 | 148.80 | 147.28 | 148.79 | 502,317 | -1.75(-1.17%) |
Aug 03, 2020 | 149.27 | 150.76 | 148.94 | 150.54 | 477,966 | +2.72(+1.84%) |
Jul 31, 2020 | 149.17 | 149.25 | 145.69 | 147.82 | 749,344 | -0.88(-0.59%) |
Jul 30, 2020 | 146.84 | 149.06 | 145.11 | 148.70 | 851,215 | -4.17(-2.73%) |
Jul 29, 2020 | 152.11 | 153.59 | 151.87 | 152.87 | 494,717 | +3.99(+2.68%) |
Jul 28, 2020 | 150.24 | 150.53 | 148.74 | 148.88 | 642,061 | -4.19(-2.74%) |
Jul 27, 2020 | 150.66 | 153.54 | 150.48 | 153.07 | 1,258,823 | +5.80(+3.94%) |
Jul 24, 2020 | 146.19 | 147.65 | 145.75 | 147.26 | 959,273 | -2.46(-1.64%) |
Jul 23, 2020 | 151.95 | 152.84 | 149.28 | 149.72 | 735,321 | -2.97(-1.95%) |
Jul 22, 2020 | 153.06 | 153.45 | 151.89 | 152.70 | 755,997 | +1.82(+1.21%) |
Jul 21, 2020 | 151.33 | 152.20 | 150.19 | 150.88 | 773,661 | +2.54(+1.72%) |
Jul 20, 2020 | 146.40 | 148.45 | 146.16 | 148.33 | 529,547 | +3.24(+2.23%) |
Jul 17, 2020 | 144.35 | 145.38 | 143.59 | 145.09 | 492,023 | +1.08(+0.75%) |
Jul 16, 2020 | 144.41 | 145.37 | 143.46 | 144.01 | 512,859 | -1.38(-0.95%) |
Jul 15, 2020 | 144.39 | 145.97 | 143.60 | 145.40 | 1,017,010 | +2.56(+1.79%) |
Jul 14, 2020 | 140.54 | 142.92 | 140.25 | 142.84 | 836,147 | +2.71(+1.93%) |
Jul 13, 2020 | 144.48 | 145.10 | 139.66 | 140.12 | 1,065,383 | -2.38(-1.67%) |
Jul 10, 2020 | 141.78 | 142.51 | 140.50 | 142.50 | 769,055 | +0.76(+0.54%) |
Jul 09, 2020 | 144.30 | 144.46 | 140.45 | 141.74 | 1,850,931 | +5.31(+3.89%) |
Jul 08, 2020 | 134.81 | 136.66 | 134.54 | 136.43 | 464,638 | +2.68(+2.01%) |
Jul 07, 2020 | 134.66 | 135.28 | 133.62 | 133.75 | 721,901 | -3.25(-2.37%) |
Jul 06, 2020 | 136.67 | 137.32 | 135.95 | 137.00 | 748,970 | +4.37(+3.30%) |
Jul 02, 2020 | 132.43 | 133.34 | 132.21 | 132.62 | 577,868 | +2.57(+1.98%) |
Jul 01, 2020 | 128.70 | 130.70 | 128.49 | 130.05 | 508,386 | +0.07(+0.06%) |
Jun 30, 2020 | 128.32 | 130.38 | 128.01 | 129.98 | 499,541 | +1.46(+1.13%) |
Jun 29, 2020 | 128.19 | 128.86 | 126.97 | 128.52 | 674,937 | +1.53(+1.21%) |
Jun 26, 2020 | 128.69 | 128.88 | 126.23 | 126.99 | 484,914 | -0.82(-0.64%) |
Jun 25, 2020 | 125.20 | 128.10 | 124.49 | 127.81 | 1,001,437 | +1.68(+1.33%) |
Jun 24, 2020 | 128.62 | 129.38 | 125.26 | 126.12 | 924,145 | -4.85(-3.70%) |
Jun 23, 2020 | 132.76 | 132.81 | 130.64 | 130.97 | 1,461,549 | +0.08(+0.06%) |
Jun 22, 2020 | 129.26 | 130.90 | 128.64 | 130.89 | 1,761,065 | +3.67(+2.88%) |
Jun 19, 2020 | 128.99 | 129.56 | 126.25 | 127.22 | 1,115,992 | +1.75(+1.40%) |
Jun 18, 2020 | 125.28 | 125.89 | 124.17 | 125.47 | 481,613 | +0.58(+0.46%) |
Jun 17, 2020 | 125.46 | 126.02 | 124.32 | 124.89 | 698,070 | +0.92(+0.74%) |
Jun 16, 2020 | 123.98 | 125.21 | 122.46 | 123.97 | 763,758 | +2.89(+2.39%) |
Jun 15, 2020 | 118.81 | 121.98 | 118.41 | 121.08 | 857,037 | +0.26(+0.22%) |
Jun 12, 2020 | 122.48 | 122.94 | 118.50 | 120.82 | 1,165,431 | +0.59(+0.49%) |
Jun 11, 2020 | 125.89 | 125.95 | 120.11 | 120.23 | 1,205,356 | -6.57(-5.18%) |
Jun 10, 2020 | 127.74 | 128.00 | 126.37 | 126.80 | 650,300 | -0.15(-0.12%) |
Jun 09, 2020 | 127.55 | 128.05 | 126.49 | 126.95 | 715,151 | +0.12(+0.10%) |
Jun 08, 2020 | 125.94 | 126.89 | 125.08 | 126.83 | 609,079 | +0.73(+0.58%) |
Jun 05, 2020 | 126.26 | 127.28 | 125.64 | 126.10 | 838,744 | +1.37(+1.10%) |
Jun 04, 2020 | 124.13 | 125.79 | 124.01 | 124.72 | 907,319 | +0.72(+0.58%) |
Jun 03, 2020 | 122.21 | 124.40 | 121.86 | 124.00 | 834,110 | +2.88(+2.38%) |
Jun 02, 2020 | 120.09 | 121.14 | 119.57 | 121.12 | 777,034 | +1.81(+1.52%) |
Jun 01, 2020 | 118.52 | 119.31 | 118.08 | 119.31 | 715,880 | +0.38(+0.32%) |
May 29, 2020 | 118.16 | 118.96 | 115.97 | 118.93 | 1,909,929 | +4.15(+3.62%) |
May 28, 2020 | 114.44 | 116.25 | 114.42 | 114.78 | 838,710 | +0.60(+0.53%) |
May 27, 2020 | 114.74 | 114.83 | 112.87 | 114.18 | 926,597 | +1.40(+1.24%) |
May 26, 2020 | 114.68 | 114.72 | 112.40 | 112.77 | 1,031,390 | +5.01(+4.65%) |
May 22, 2020 | 107.34 | 108.27 | 106.93 | 107.76 | 864,487 | -0.11(-0.10%) |
May 21, 2020 | 110.21 | 110.44 | 107.83 | 107.87 | 1,021,342 | -2.21(-2.00%) |
May 20, 2020 | 109.92 | 110.89 | 109.28 | 110.08 | 945,467 | +2.81(+2.62%) |
May 19, 2020 | 107.52 | 108.48 | 107.23 | 107.27 | 811,020 | -0.23(-0.21%) |
May 18, 2020 | 106.52 | 107.91 | 106.14 | 107.50 | 679,249 | +3.91(+3.77%) |
May 15, 2020 | 102.78 | 103.75 | 102.45 | 103.59 | 819,097 | +0.07(+0.07%) |
May 14, 2020 | 101.20 | 103.58 | 100.49 | 103.52 | 713,870 | -0.87(-0.83%) |
May 13, 2020 | 106.53 | 106.59 | 103.32 | 104.39 | 760,654 | -0.31(-0.30%) |
May 12, 2020 | 106.35 | 106.56 | 104.62 | 104.70 | 713,167 | -0.79(-0.75%) |
May 11, 2020 | 105.12 | 106.32 | 104.98 | 105.48 | 446,140 | -1.34(-1.26%) |
May 08, 2020 | 106.32 | 107.12 | 106.00 | 106.83 | 520,419 | +1.40(+1.33%) |
May 07, 2020 | 107.09 | 107.15 | 105.24 | 105.43 | 876,348 | +1.89(+1.83%) |
May 06, 2020 | 104.95 | 105.44 | 103.42 | 103.54 | 1,145,232 | -3.13(-2.93%) |
May 05, 2020 | 106.54 | 108.17 | 106.33 | 106.67 | 828,066 | -0.57(-0.53%) |
May 04, 2020 | 106.10 | 107.26 | 105.64 | 107.23 | 604,230 | +0.20(+0.19%) |
May 01, 2020 | 106.93 | 107.84 | 106.21 | 107.03 | 715,057 | -1.44(-1.32%) |
Apr 30, 2020 | 110.00 | 110.00 | 107.57 | 108.47 | 712,051 | -0.56(-0.51%) |
Apr 29, 2020 | 107.87 | 109.52 | 107.74 | 109.03 | 624,936 | +2.09(+1.96%) |
Apr 28, 2020 | 109.10 | 109.11 | 106.82 | 106.93 | 757,894 | +0.00(+0.00%) |
Apr 27, 2020 | 106.55 | 107.44 | 106.23 | 106.93 | 718,362 | +0.34(+0.32%) |
Apr 24, 2020 | 106.37 | 106.66 | 105.18 | 106.59 | 782,158 | +1.23(+1.16%) |
Apr 23, 2020 | 105.44 | 108.31 | 105.34 | 105.37 | 1,003,492 | -1.78(-1.66%) |
Apr 22, 2020 | 107.41 | 107.63 | 106.51 | 107.15 | 1,089,056 | +1.01(+0.95%) |
Apr 21, 2020 | 108.83 | 109.07 | 104.85 | 106.14 | 1,826,741 | -6.00(-5.35%) |
Apr 20, 2020 | 110.96 | 113.59 | 110.94 | 112.15 | 1,004,818 | -0.78(-0.69%) |
Apr 17, 2020 | 112.52 | 113.18 | 111.62 | 112.92 | 775,055 | +3.78(+3.46%) |
Apr 16, 2020 | 110.20 | 110.32 | 108.17 | 109.14 | 757,720 | +0.58(+0.53%) |
Apr 15, 2020 | 107.51 | 109.85 | 107.20 | 108.57 | 1,250,965 | -4.28(-3.79%) |
Apr 14, 2020 | 114.00 | 115.38 | 112.38 | 112.85 | 1,214,031 | +0.87(+0.78%) |
Apr 13, 2020 | 109.89 | 112.22 | 109.77 | 111.98 | 1,159,255 | +0.89(+0.80%) |
Apr 09, 2020 | 109.88 | 111.44 | 109.18 | 111.09 | 1,499,183 | +5.85(+5.56%) |
Apr 08, 2020 | 104.38 | 105.87 | 103.36 | 105.25 | 1,327,373 | +2.92(+2.85%) |
Apr 07, 2020 | 104.49 | 104.54 | 102.07 | 102.33 | 1,015,710 | -0.16(-0.16%) |
Apr 06, 2020 | 99.51 | 102.57 | 99.42 | 102.49 | 1,368,670 | +6.24(+6.48%) |
Apr 03, 2020 | 95.86 | 96.58 | 95.01 | 96.25 | 1,042,805 | +0.18(+0.19%) |
Apr 02, 2020 | 95.02 | 97.06 | 94.44 | 96.07 | 1,122,049 | -0.49(-0.51%) |
Apr 01, 2020 | 98.02 | 98.77 | 95.93 | 96.56 | 1,169,921 | -4.55(-4.50%) |
Mar 31, 2020 | 101.70 | 103.62 | 100.85 | 101.11 | 1,244,667 | -2.20(-2.13%) |
Mar 30, 2020 | 102.57 | 103.52 | 101.42 | 103.31 | 661,266 | +2.40(+2.38%) |
Mar 27, 2020 | 101.12 | 103.37 | 99.56 | 100.91 | 963,026 | -4.55(-4.31%) |
Mar 26, 2020 | 100.29 | 105.53 | 100.29 | 105.46 | 2,162,045 | +8.10(+8.32%) |
Mar 25, 2020 | 95.58 | 99.73 | 93.79 | 97.36 | 1,106,231 | +0.39(+0.41%) |
Mar 24, 2020 | 97.93 | 98.34 | 94.95 | 96.97 | 1,757,261 | +7.00(+7.78%) |
Mar 23, 2020 | 89.66 | 92.41 | 88.89 | 89.97 | 2,158,253 | +3.68(+4.26%) |
Mar 20, 2020 | 88.34 | 90.61 | 85.83 | 86.29 | 1,499,729 | +0.16(+0.18%) |
Mar 19, 2020 | 84.64 | 88.00 | 83.17 | 86.13 | 1,916,720 | -2.58(-2.91%) |
Mar 18, 2020 | 87.14 | 89.73 | 85.31 | 88.71 | 1,166,315 | -5.50(-5.84%) |
Mar 17, 2020 | 89.40 | 94.24 | 87.24 | 94.21 | 1,706,515 | +5.01(+5.61%) |
Mar 16, 2020 | 85.49 | 94.35 | 85.48 | 89.21 | 1,469,391 | -9.94(-10.02%) |
Mar 13, 2020 | 98.56 | 99.33 | 91.71 | 99.14 | 1,988,674 | +6.32(+6.81%) |
Mar 12, 2020 | 96.83 | 98.59 | 92.13 | 92.82 | 1,908,268 | -10.23(-9.93%) |
Mar 11, 2020 | 105.51 | 106.16 | 101.57 | 103.05 | 1,777,634 | -4.91(-4.55%) |
Mar 10, 2020 | 107.50 | 108.50 | 104.10 | 107.97 | 1,663,200 | +5.94(+5.82%) |
Mar 09, 2020 | 103.96 | 106.32 | 101.16 | 102.03 | 1,717,758 | -9.14(-8.22%) |
Mar 06, 2020 | 110.05 | 112.00 | 109.51 | 111.17 | 1,372,411 | +0.19(+0.17%) |
Mar 05, 2020 | 112.13 | 113.30 | 110.00 | 110.97 | 1,524,724 | -4.01(-3.49%) |
Mar 04, 2020 | 114.36 | 115.06 | 112.87 | 114.98 | 918,195 | +1.70(+1.50%) |
Mar 03, 2020 | 116.43 | 118.17 | 112.51 | 113.28 | 991,249 | -2.50(-2.16%) |
Mar 02, 2020 | 113.58 | 115.89 | 111.50 | 115.78 | 1,018,094 | +2.71(+2.40%) |
Feb 28, 2020 | 110.92 | 113.63 | 110.16 | 113.07 | 1,523,663 | -1.14(-0.99%) |
Feb 27, 2020 | 114.75 | 117.37 | 113.95 | 114.20 | 1,728,150 | -1.91(-1.65%) |
Feb 26, 2020 | 117.75 | 118.79 | 115.94 | 116.12 | 877,335 | -0.81(-0.69%) |
Feb 25, 2020 | 119.80 | 119.98 | 116.72 | 116.92 | 915,086 | -2.87(-2.40%) |
Feb 24, 2020 | 119.26 | 120.71 | 119.17 | 119.80 | 739,308 | -5.22(-4.18%) |
Feb 21, 2020 | 125.59 | 125.78 | 124.39 | 125.02 | 414,521 | -1.65(-1.30%) |
Feb 20, 2020 | 127.05 | 127.56 | 125.94 | 126.67 | 572,604 | -1.16(-0.91%) |
Feb 19, 2020 | 126.72 | 128.02 | 126.69 | 127.83 | 545,934 | +1.77(+1.41%) |
Feb 18, 2020 | 125.40 | 126.28 | 125.36 | 126.06 | 499,427 | +0.29(+0.23%) |
Feb 14, 2020 | 125.37 | 126.16 | 125.16 | 125.76 | 316,710 | -0.01(-0.01%) |
Feb 13, 2020 | 124.70 | 126.00 | 124.69 | 125.77 | 399,779 | -0.65(-0.51%) |
Feb 12, 2020 | 126.63 | 126.74 | 125.92 | 126.42 | 507,948 | +1.47(+1.18%) |
Feb 11, 2020 | 124.90 | 125.65 | 124.62 | 124.95 | 496,286 | +1.21(+0.98%) |
Feb 10, 2020 | 123.24 | 123.87 | 123.24 | 123.74 | 416,623 | +0.16(+0.13%) |
Feb 07, 2020 | 124.40 | 124.46 | 123.20 | 123.58 | 559,106 | -1.31(-1.05%) |
Feb 06, 2020 | 124.53 | 125.28 | 124.17 | 124.89 | 544,040 | -0.85(-0.68%) |
Feb 05, 2020 | 125.81 | 125.82 | 124.73 | 125.74 | 725,313 | +1.78(+1.43%) |
Feb 04, 2020 | 123.40 | 124.52 | 123.24 | 123.97 | 457,212 | +2.60(+2.14%) |
Feb 03, 2020 | 120.62 | 121.62 | 120.46 | 121.37 | 586,069 | +1.71(+1.43%) |
Jan 31, 2020 | 120.88 | 120.95 | 119.13 | 119.66 | 1,118,649 | -0.18(-0.15%) |
Jan 30, 2020 | 119.29 | 120.15 | 119.00 | 119.84 | 1,782,995 | -0.62(-0.52%) |
Jan 29, 2020 | 120.67 | 121.15 | 120.21 | 120.46 | 1,495,606 | -0.74(-0.61%) |
Jan 28, 2020 | 121.21 | 121.43 | 119.90 | 121.20 | 2,392,094 | -3.47(-2.78%) |
Jan 27, 2020 | 123.41 | 128.52 | 123.29 | 124.67 | 1,393,545 | -2.57(-2.02%) |
Jan 24, 2020 | 127.80 | 128.20 | 126.92 | 127.24 | 651,015 | +0.84(+0.67%) |
Jan 23, 2020 | 126.65 | 126.78 | 125.08 | 126.40 | 679,883 | -1.32(-1.03%) |
Jan 22, 2020 | 128.43 | 128.72 | 127.56 | 127.72 | 517,080 | +0.04(+0.03%) |
Jan 21, 2020 | 127.10 | 128.28 | 127.10 | 127.68 | 633,321 | -0.38(-0.30%) |
Jan 17, 2020 | 127.23 | 128.09 | 126.96 | 128.07 | 554,516 | +2.44(+1.94%) |
Jan 16, 2020 | 125.06 | 125.66 | 124.36 | 125.62 | 1,174,743 | +0.81(+0.65%) |
Jan 15, 2020 | 125.66 | 125.98 | 124.62 | 124.81 | 537,386 | -0.78(-0.62%) |
Jan 14, 2020 | 125.82 | 126.21 | 125.39 | 125.59 | 373,873 | -0.99(-0.78%) |
Jan 13, 2020 | 125.95 | 126.77 | 125.66 | 126.58 | 607,068 | +1.23(+0.99%) |
Jan 10, 2020 | 125.86 | 126.34 | 125.17 | 125.34 | 507,086 | -0.14(-0.11%) |
Jan 09, 2020 | 124.89 | 125.62 | 124.55 | 125.48 | 500,322 | +1.88(+1.52%) |
Jan 08, 2020 | 122.52 | 124.00 | 122.39 | 123.60 | 560,924 | +1.34(+1.09%) |
Jan 07, 2020 | 122.69 | 122.94 | 122.10 | 122.27 | 680,177 | -0.53(-0.43%) |
Jan 06, 2020 | 121.85 | 122.82 | 121.82 | 122.80 | 483,996 | +0.20(+0.16%) |
Jan 03, 2020 | 121.97 | 123.46 | 121.97 | 122.60 | 554,844 | -2.53(-2.03%) |
Jan 02, 2020 | 123.91 | 125.49 | 123.89 | 125.13 | 3,243,099 | +2.53(+2.06%) |
Dec 31, 2019 | 121.86 | 122.69 | 121.79 | 122.61 | 326,983 | +0.55(+0.45%) |
Dec 30, 2019 | 123.22 | 123.22 | 121.67 | 122.06 | 281,086 | -1.45(-1.18%) |
Dec 27, 2019 | 124.33 | 124.34 | 123.29 | 123.51 | 390,259 | +0.37(+0.30%) |
Dec 26, 2019 | 122.54 | 123.14 | 122.54 | 123.14 | 185,783 | +0.90(+0.73%) |
Dec 24, 2019 | 122.72 | 122.94 | 122.25 | 122.25 | 128,848 | -0.16(-0.13%) |
Dec 23, 2019 | 121.85 | 122.92 | 121.73 | 122.40 | 324,333 | -0.59(-0.48%) |
Dec 20, 2019 | 122.55 | 123.01 | 122.17 | 122.99 | 518,233 | +1.22(+1.00%) |
Dec 19, 2019 | 121.73 | 122.18 | 121.49 | 121.77 | 496,276 | -0.28(-0.23%) |
Dec 18, 2019 | 121.99 | 122.37 | 121.34 | 122.06 | 725,318 | -0.59(-0.49%) |
Dec 17, 2019 | 124.26 | 124.33 | 122.53 | 122.65 | 1,573,004 | -4.90(-3.84%) |
Dec 16, 2019 | 126.85 | 127.63 | 126.79 | 127.55 | 543,269 | +0.81(+0.64%) |
Dec 13, 2019 | 125.39 | 126.95 | 125.07 | 126.73 | 814,507 | +1.65(+1.32%) |
Dec 12, 2019 | 123.60 | 125.26 | 123.36 | 125.08 | 743,169 | +1.64(+1.33%) |
Dec 11, 2019 | 122.84 | 123.67 | 122.71 | 123.45 | 286,732 | +0.19(+0.16%) |
Dec 10, 2019 | 122.84 | 123.68 | 122.72 | 123.25 | 328,505 | -0.15(-0.12%) |
Dec 09, 2019 | 123.64 | 124.06 | 123.35 | 123.40 | 248,654 | -0.13(-0.10%) |
Dec 06, 2019 | 124.00 | 124.03 | 123.24 | 123.53 | 379,221 | +0.14(+0.11%) |
Dec 05, 2019 | 124.01 | 124.06 | 123.07 | 123.39 | 531,906 | -0.63(-0.51%) |
Dec 04, 2019 | 123.75 | 124.10 | 123.40 | 124.02 | 387,519 | +1.21(+0.98%) |
Dec 03, 2019 | 121.57 | 122.84 | 121.32 | 122.82 | 720,561 | +0.70(+0.58%) |
Dec 02, 2019 | 123.47 | 123.47 | 121.10 | 122.11 | 686,508 | -2.29(-1.84%) |
Nov 29, 2019 | 123.95 | 124.68 | 123.89 | 124.40 | 248,843 | +0.50(+0.40%) |
Nov 27, 2019 | 123.47 | 124.10 | 123.10 | 123.90 | 485,010 | +0.06(+0.05%) |
Nov 26, 2019 | 123.90 | 124.32 | 123.41 | 123.84 | 725,686 | -0.37(-0.29%) |
Nov 25, 2019 | 124.25 | 124.66 | 123.89 | 124.21 | 314,318 | +0.30(+0.24%) |
Nov 22, 2019 | 124.66 | 124.84 | 123.73 | 123.90 | 246,658 | -0.02(-0.02%) |
Nov 21, 2019 | 123.93 | 124.38 | 123.68 | 123.92 | 306,971 | +0.39(+0.32%) |
Nov 20, 2019 | 123.80 | 124.41 | 122.84 | 123.53 | 331,973 | -0.68(-0.55%) |
Nov 19, 2019 | 125.37 | 125.38 | 123.87 | 124.21 | 471,101 | +0.51(+0.41%) |
Nov 18, 2019 | 122.80 | 124.24 | 122.31 | 123.69 | 808,162 | -0.27(-0.22%) |
Nov 15, 2019 | 122.86 | 124.12 | 122.69 | 123.97 | 419,329 | +0.98(+0.80%) |
Nov 14, 2019 | 122.75 | 123.11 | 122.43 | 122.99 | 377,496 | +0.10(+0.08%) |
Nov 13, 2019 | 123.04 | 123.36 | 122.73 | 122.89 | 494,004 | -0.98(-0.79%) |
Nov 12, 2019 | 124.20 | 124.67 | 123.69 | 123.87 | 636,743 | -1.29(-1.03%) |
Nov 11, 2019 | 124.41 | 125.47 | 124.41 | 125.16 | 499,355 | +0.31(+0.25%) |
Nov 08, 2019 | 123.89 | 124.85 | 123.63 | 124.85 | 358,785 | +1.24(+1.01%) |
Nov 07, 2019 | 123.25 | 124.16 | 123.18 | 123.60 | 307,477 | -0.03(-0.02%) |
Nov 06, 2019 | 123.40 | 123.73 | 122.97 | 123.63 | 502,174 | +1.42(+1.16%) |
Nov 05, 2019 | 122.22 | 122.36 | 121.39 | 122.21 | 536,247 | -0.83(-0.68%) |
Nov 04, 2019 | 123.52 | 123.74 | 122.86 | 123.04 | 512,116 | +0.71(+0.58%) |
Nov 01, 2019 | 122.55 | 122.86 | 121.97 | 122.33 | 1,671,636 | +1.02(+0.84%) |
Oct 31, 2019 | 121.45 | 121.93 | 121.01 | 121.31 | 453,669 | -0.59(-0.49%) |
Oct 30, 2019 | 121.02 | 122.16 | 120.03 | 121.91 | 532,677 | +1.36(+1.13%) |
Oct 29, 2019 | 120.65 | 121.18 | 120.47 | 120.55 | 563,277 | -0.94(-0.78%) |
Oct 28, 2019 | 121.31 | 121.87 | 121.13 | 121.49 | 483,951 | +0.82(+0.68%) |
Oct 25, 2019 | 120.19 | 121.00 | 119.82 | 120.67 | 621,945 | +0.07(+0.06%) |
Oct 24, 2019 | 120.30 | 120.95 | 120.23 | 120.59 | 884,528 | +0.12(+0.10%) |
Oct 23, 2019 | 119.79 | 120.64 | 119.74 | 120.47 | 774,918 | -0.13(-0.11%) |
Oct 22, 2019 | 121.98 | 122.60 | 120.40 | 120.60 | 1,194,284 | -0.83(-0.69%) |
Oct 21, 2019 | 121.68 | 121.99 | 120.12 | 121.43 | 1,325,109 | +3.28(+2.77%) |
Oct 18, 2019 | 118.75 | 118.92 | 117.08 | 118.16 | 1,813,707 | +0.48(+0.41%) |
Oct 17, 2019 | 118.91 | 119.06 | 117.44 | 117.67 | 1,062,452 | -0.11(-0.09%) |
Oct 16, 2019 | 117.90 | 118.30 | 117.55 | 117.78 | 1,194,182 | +1.41(+1.21%) |
Oct 15, 2019 | 115.14 | 117.02 | 114.81 | 116.37 | 912,100 | +1.03(+0.90%) |
Oct 14, 2019 | 115.24 | 115.81 | 115.06 | 115.34 | 960,837 | -0.14(-0.12%) |
Oct 11, 2019 | 115.04 | 117.03 | 114.81 | 115.48 | 2,466,253 | +10.02(+9.50%) |
Oct 10, 2019 | 105.19 | 106.29 | 104.83 | 105.46 | 1,214,303 | -0.73(-0.69%) |
Oct 09, 2019 | 106.01 | 106.82 | 105.76 | 106.19 | 1,163,568 | +2.88(+2.79%) |
Oct 08, 2019 | 104.20 | 104.72 | 103.22 | 103.31 | 874,988 | -1.49(-1.42%) |
Oct 07, 2019 | 104.38 | 105.27 | 104.38 | 104.80 | 701,503 | -0.77(-0.73%) |
Oct 04, 2019 | 105.21 | 105.60 | 104.71 | 105.57 | 881,390 | +0.24(+0.23%) |
Oct 03, 2019 | 104.36 | 105.48 | 103.30 | 105.33 | 553,543 | +1.33(+1.27%) |
Oct 02, 2019 | 105.10 | 105.25 | 103.34 | 104.00 | 771,504 | -3.19(-2.98%) |