Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.67 | 94.25 | 90.45 | 90.87 | 2,973,778 | -0.62(-0.68%) |
Sep 29, 2020 | 94.42 | 94.42 | 91.10 | 91.49 | 2,259,367 | -2.74(-2.91%) |
Sep 28, 2020 | 93.30 | 95.60 | 92.21 | 94.23 | 3,020,260 | +2.95(+3.24%) |
Sep 25, 2020 | 88.67 | 91.71 | 88.61 | 91.28 | 2,361,516 | +1.61(+1.80%) |
Sep 24, 2020 | 90.56 | 91.86 | 88.81 | 89.67 | 4,101,516 | -1.56(-1.71%) |
Sep 23, 2020 | 94.57 | 96.06 | 90.90 | 91.23 | 2,840,137 | -2.51(-2.68%) |
Sep 22, 2020 | 91.79 | 93.77 | 91.29 | 93.74 | 3,672,650 | +2.43(+2.67%) |
Sep 21, 2020 | 94.19 | 94.62 | 89.72 | 91.31 | 4,954,031 | -6.73(-6.87%) |
Sep 18, 2020 | 101.47 | 102.03 | 97.75 | 98.04 | 5,427,617 | -4.45(-4.34%) |
Sep 17, 2020 | 103.82 | 105.16 | 101.79 | 102.49 | 2,814,370 | -3.29(-3.11%) |
Sep 16, 2020 | 104.16 | 106.88 | 102.52 | 105.77 | 3,060,758 | +2.33(+2.25%) |
Sep 15, 2020 | 103.05 | 104.40 | 101.32 | 103.45 | 1,956,351 | +0.70(+0.68%) |
Sep 14, 2020 | 99.02 | 102.98 | 98.70 | 102.75 | 2,776,161 | +5.32(+5.46%) |
Sep 11, 2020 | 99.08 | 99.25 | 95.60 | 97.43 | 2,687,422 | -1.10(-1.12%) |
Sep 10, 2020 | 101.04 | 103.44 | 98.27 | 98.53 | 2,304,497 | -1.60(-1.60%) |
Sep 09, 2020 | 101.90 | 102.03 | 98.97 | 100.13 | 2,678,779 | -1.93(-1.89%) |
Sep 08, 2020 | 101.10 | 105.17 | 100.48 | 102.06 | 2,796,881 | -0.82(-0.80%) |
Sep 04, 2020 | 102.96 | 105.07 | 101.31 | 102.89 | 2,909,718 | +1.70(+1.68%) |
Sep 03, 2020 | 103.06 | 105.91 | 100.33 | 101.19 | 3,010,526 | -1.28(-1.25%) |
Sep 02, 2020 | 101.38 | 102.91 | 100.51 | 102.47 | 2,140,159 | +1.28(+1.26%) |
Sep 01, 2020 | 99.61 | 102.65 | 98.90 | 101.19 | 1,954,144 | +0.18(+0.17%) |
Aug 31, 2020 | 103.31 | 104.01 | 100.94 | 101.01 | 2,934,204 | -3.29(-3.15%) |
Aug 28, 2020 | 101.06 | 104.64 | 100.07 | 104.30 | 3,729,627 | +4.39(+4.39%) |
Aug 27, 2020 | 97.42 | 101.42 | 97.18 | 99.91 | 3,927,482 | +4.33(+4.53%) |
Aug 26, 2020 | 96.53 | 96.75 | 94.55 | 95.59 | 2,198,390 | -1.36(-1.41%) |
Aug 25, 2020 | 97.00 | 98.53 | 95.72 | 96.95 | 2,344,100 | +0.86(+0.90%) |
Aug 24, 2020 | 94.24 | 96.75 | 93.25 | 96.09 | 2,843,338 | +2.57(+2.75%) |
Aug 21, 2020 | 92.08 | 95.24 | 91.78 | 93.51 | 2,108,046 | +1.23(+1.33%) |
Aug 20, 2020 | 90.76 | 93.87 | 90.37 | 92.29 | 2,282,370 | +0.02(+0.02%) |
Aug 19, 2020 | 93.16 | 94.07 | 91.94 | 92.27 | 1,565,038 | -0.43(-0.47%) |
Aug 18, 2020 | 93.76 | 94.07 | 91.71 | 92.70 | 1,750,119 | -1.26(-1.34%) |
Aug 17, 2020 | 95.43 | 95.70 | 93.41 | 93.96 | 2,135,156 | -0.28(-0.30%) |
Aug 14, 2020 | 95.46 | 95.87 | 94.19 | 94.24 | 3,470,961 | -0.48(-0.51%) |
Aug 13, 2020 | 94.16 | 96.68 | 93.78 | 94.72 | 2,199,078 | +0.46(+0.49%) |
Aug 12, 2020 | 97.38 | 97.81 | 93.63 | 94.26 | 3,902,343 | -0.96(-1.01%) |
Aug 11, 2020 | 99.32 | 99.75 | 95.08 | 95.22 | 5,471,767 | -0.12(-0.12%) |
Aug 10, 2020 | 92.51 | 96.32 | 91.58 | 95.34 | 5,972,188 | +3.29(+3.57%) |
Aug 07, 2020 | 88.57 | 92.32 | 86.99 | 92.05 | 5,042,725 | +3.33(+3.75%) |
Aug 06, 2020 | 84.87 | 89.54 | 84.37 | 88.72 | 3,833,741 | +3.06(+3.58%) |
Aug 05, 2020 | 86.10 | 86.31 | 84.30 | 85.66 | 2,241,627 | +1.15(+1.36%) |
Aug 04, 2020 | 81.88 | 84.68 | 81.10 | 84.51 | 3,036,946 | +3.04(+3.73%) |
Aug 03, 2020 | 81.73 | 82.64 | 79.80 | 81.47 | 3,424,373 | -0.81(-0.98%) |
Jul 31, 2020 | 82.97 | 83.05 | 80.55 | 82.28 | 3,996,037 | -1.65(-1.97%) |
Jul 30, 2020 | 83.89 | 84.52 | 82.98 | 83.93 | 2,845,003 | -1.60(-1.87%) |
Jul 29, 2020 | 85.48 | 86.56 | 84.42 | 85.53 | 1,682,586 | +0.58(+0.68%) |
Jul 28, 2020 | 84.72 | 86.26 | 84.38 | 84.96 | 2,144,517 | +0.27(+0.32%) |
Jul 27, 2020 | 84.52 | 85.53 | 83.63 | 84.68 | 2,725,768 | -1.21(-1.41%) |
Jul 24, 2020 | 87.25 | 87.25 | 84.97 | 85.89 | 2,413,983 | -1.44(-1.65%) |
Jul 23, 2020 | 88.25 | 88.54 | 86.30 | 87.33 | 2,611,014 | -1.81(-2.03%) |
Jul 22, 2020 | 87.43 | 89.28 | 87.17 | 89.14 | 1,774,040 | +0.83(+0.94%) |
Jul 21, 2020 | 88.02 | 89.81 | 86.87 | 88.30 | 2,488,777 | +1.45(+1.67%) |
Jul 20, 2020 | 88.97 | 89.94 | 85.96 | 86.85 | 3,109,448 | -2.94(-3.28%) |
Jul 17, 2020 | 91.32 | 91.38 | 88.44 | 89.79 | 2,373,334 | -1.60(-1.75%) |
Jul 16, 2020 | 90.43 | 91.71 | 89.09 | 91.39 | 2,530,594 | -0.90(-0.98%) |
Jul 15, 2020 | 88.57 | 93.00 | 88.50 | 92.30 | 6,887,726 | +6.78(+7.93%) |
Jul 14, 2020 | 85.40 | 86.11 | 84.42 | 85.51 | 3,116,304 | -0.37(-0.43%) |
Jul 13, 2020 | 87.43 | 88.87 | 85.70 | 85.89 | 4,028,927 | -0.99(-1.14%) |
Jul 10, 2020 | 84.28 | 86.98 | 83.92 | 86.88 | 3,307,244 | +2.22(+2.62%) |
Jul 09, 2020 | 88.56 | 88.62 | 84.42 | 84.66 | 5,362,249 | -3.68(-4.17%) |
Jul 08, 2020 | 85.68 | 88.37 | 84.90 | 88.34 | 3,470,726 | +2.52(+2.94%) |
Jul 07, 2020 | 87.00 | 87.34 | 85.48 | 85.82 | 3,049,666 | -2.36(-2.67%) |
Jul 06, 2020 | 88.01 | 88.68 | 85.51 | 88.17 | 3,196,457 | +1.99(+2.31%) |
Jul 02, 2020 | 88.05 | 88.57 | 84.67 | 86.18 | 3,950,192 | +1.16(+1.36%) |
Jul 01, 2020 | 85.07 | 88.83 | 84.74 | 85.02 | 5,813,829 | +0.87(+1.04%) |
Jun 30, 2020 | 83.84 | 85.32 | 82.45 | 84.15 | 4,423,458 | -0.85(-1.00%) |
Jun 29, 2020 | 80.03 | 85.01 | 78.78 | 85.00 | 5,227,540 | +5.56(+6.99%) |
Jun 26, 2020 | 82.01 | 82.40 | 78.92 | 79.45 | 10,340,754 | -3.04(-3.69%) |
Jun 25, 2020 | 82.05 | 83.00 | 80.61 | 82.49 | 5,307,894 | -0.94(-1.13%) |
Jun 24, 2020 | 87.68 | 87.87 | 82.33 | 83.43 | 6,521,385 | -5.52(-6.20%) |
Jun 23, 2020 | 89.32 | 89.80 | 87.19 | 88.95 | 5,937,934 | +0.43(+0.49%) |
Jun 22, 2020 | 87.85 | 89.32 | 86.65 | 88.52 | 4,673,774 | +0.49(+0.56%) |
Jun 19, 2020 | 92.17 | 92.40 | 87.03 | 88.03 | 4,972,124 | -3.01(-3.31%) |
Jun 18, 2020 | 88.83 | 92.44 | 88.51 | 91.04 | 3,814,910 | +1.59(+1.78%) |
Jun 17, 2020 | 91.80 | 92.27 | 89.13 | 89.45 | 4,501,357 | -2.81(-3.04%) |
Jun 16, 2020 | 94.56 | 94.62 | 89.03 | 92.26 | 6,309,972 | +3.14(+3.52%) |
Jun 15, 2020 | 86.38 | 90.63 | 85.19 | 89.12 | 9,220,559 | -1.44(-1.59%) |
Jun 12, 2020 | 95.81 | 95.96 | 88.41 | 90.56 | 7,241,645 | +0.80(+0.90%) |
Jun 11, 2020 | 92.22 | 94.72 | 88.94 | 89.75 | 7,750,378 | -10.97(-10.89%) |
Jun 10, 2020 | 104.08 | 104.69 | 98.21 | 100.73 | 5,743,724 | -4.61(-4.38%) |
Jun 09, 2020 | 107.78 | 108.46 | 104.35 | 105.34 | 4,082,959 | -5.71(-5.14%) |
Jun 08, 2020 | 111.37 | 112.35 | 108.47 | 111.06 | 6,168,121 | +5.08(+4.80%) |
Jun 05, 2020 | 112.27 | 116.23 | 104.80 | 105.97 | 10,258,845 | +3.08(+3.00%) |
Jun 04, 2020 | 98.29 | 103.11 | 96.27 | 102.89 | 6,904,117 | +4.83(+4.92%) |
Jun 03, 2020 | 95.51 | 98.71 | 94.44 | 98.06 | 6,229,040 | +4.21(+4.49%) |
Jun 02, 2020 | 95.44 | 95.56 | 92.28 | 93.85 | 5,572,920 | +0.57(+0.61%) |
Jun 01, 2020 | 88.08 | 93.88 | 87.65 | 93.28 | 5,175,207 | +6.41(+7.38%) |
May 29, 2020 | 89.53 | 90.06 | 86.48 | 86.87 | 5,984,682 | -3.08(-3.43%) |
May 28, 2020 | 95.81 | 96.12 | 89.84 | 89.95 | 5,295,894 | -6.20(-6.45%) |
May 27, 2020 | 96.82 | 97.16 | 93.02 | 96.15 | 5,491,733 | +2.98(+3.20%) |
May 26, 2020 | 96.09 | 96.13 | 92.81 | 93.17 | 6,375,676 | +3.80(+4.25%) |
May 22, 2020 | 90.48 | 90.55 | 87.87 | 89.37 | 2,302,122 | -0.29(-0.33%) |
May 21, 2020 | 90.28 | 91.39 | 88.61 | 89.67 | 3,064,179 | -1.31(-1.44%) |
May 20, 2020 | 90.66 | 91.27 | 88.61 | 90.97 | 4,344,101 | +1.97(+2.22%) |
May 19, 2020 | 90.57 | 93.09 | 87.52 | 89.00 | 7,222,562 | -2.90(-3.15%) |
May 18, 2020 | 83.49 | 92.17 | 83.30 | 91.89 | 11,215,586 | +13.60(+17.38%) |
May 15, 2020 | 77.02 | 78.44 | 75.93 | 78.29 | 6,649,432 | +0.50(+0.64%) |
May 14, 2020 | 71.65 | 77.82 | 70.20 | 77.79 | 5,525,208 | +3.92(+5.30%) |
May 13, 2020 | 77.60 | 77.86 | 73.20 | 73.87 | 4,968,332 | -4.00(-5.13%) |
May 12, 2020 | 81.43 | 82.33 | 77.81 | 77.87 | 3,669,224 | -2.93(-3.62%) |
May 11, 2020 | 82.75 | 83.19 | 80.01 | 80.79 | 6,958,548 | -4.77(-5.58%) |
May 08, 2020 | 86.46 | 86.87 | 84.07 | 85.56 | 4,349,653 | +1.17(+1.38%) |
May 07, 2020 | 81.81 | 85.35 | 81.52 | 84.40 | 4,110,714 | +4.78(+6.00%) |
May 06, 2020 | 82.77 | 83.36 | 79.38 | 79.62 | 3,069,158 | -2.50(-3.05%) |
May 05, 2020 | 83.55 | 85.47 | 81.54 | 82.12 | 3,522,900 | +1.06(+1.31%) |
May 04, 2020 | 80.28 | 84.02 | 78.93 | 81.06 | 4,163,548 | -2.13(-2.56%) |
May 01, 2020 | 85.49 | 86.85 | 82.68 | 83.19 | 4,313,792 | -6.08(-6.81%) |
Apr 30, 2020 | 91.88 | 92.17 | 87.62 | 89.26 | 5,463,787 | -4.96(-5.26%) |
Apr 29, 2020 | 89.29 | 95.65 | 88.70 | 94.22 | 7,506,144 | +8.41(+9.80%) |
Apr 28, 2020 | 85.80 | 87.10 | 82.96 | 85.81 | 4,287,481 | +2.11(+2.52%) |
Apr 27, 2020 | 80.86 | 84.67 | 80.03 | 83.70 | 5,521,336 | +4.48(+5.65%) |
Apr 24, 2020 | 79.75 | 80.67 | 76.96 | 79.22 | 3,611,857 | -0.38(-0.48%) |
Apr 23, 2020 | 78.97 | 81.96 | 78.49 | 79.61 | 4,625,093 | +1.06(+1.35%) |
Apr 22, 2020 | 79.93 | 80.95 | 77.30 | 78.55 | 3,779,657 | +0.12(+0.15%) |
Apr 21, 2020 | 76.20 | 78.57 | 75.69 | 78.43 | 4,832,411 | +0.13(+0.16%) |
Apr 20, 2020 | 80.11 | 81.72 | 77.83 | 78.30 | 4,230,495 | -4.41(-5.33%) |
Apr 17, 2020 | 83.73 | 84.05 | 80.77 | 82.71 | 5,398,990 | +3.80(+4.81%) |
Apr 16, 2020 | 78.61 | 79.50 | 74.84 | 78.91 | 5,476,041 | -0.33(-0.42%) |
Apr 15, 2020 | 76.58 | 80.48 | 76.10 | 79.24 | 4,911,372 | -1.91(-2.36%) |
Apr 14, 2020 | 79.51 | 81.77 | 77.41 | 81.16 | 6,204,636 | +4.51(+5.88%) |
Apr 13, 2020 | 80.06 | 80.07 | 74.31 | 76.65 | 4,235,129 | -3.16(-3.96%) |
Apr 09, 2020 | 84.45 | 87.39 | 78.20 | 79.81 | 10,537,072 | -1.20(-1.48%) |
Apr 08, 2020 | 73.85 | 82.39 | 73.58 | 81.01 | 9,290,059 | +8.55(+11.80%) |
Apr 07, 2020 | 76.87 | 80.47 | 71.34 | 72.46 | 12,071,048 | +3.17(+4.58%) |
Apr 06, 2020 | 63.36 | 69.59 | 62.60 | 69.29 | 12,409,592 | +11.30(+19.48%) |
Apr 03, 2020 | 63.17 | 63.52 | 55.95 | 57.99 | 10,821,615 | -3.85(-6.22%) |
Apr 02, 2020 | 68.01 | 69.29 | 60.42 | 61.84 | 8,212,075 | -6.04(-8.89%) |
Apr 01, 2020 | 68.71 | 70.09 | 66.40 | 67.88 | 7,794,174 | -5.56(-7.57%) |
Mar 31, 2020 | 73.60 | 77.78 | 73.15 | 73.43 | 5,272,377 | -1.33(-1.77%) |
Mar 30, 2020 | 75.30 | 76.98 | 71.50 | 74.76 | 6,211,553 | -2.64(-3.41%) |
Mar 27, 2020 | 77.25 | 81.26 | 74.84 | 77.40 | 5,857,743 | -3.89(-4.78%) |
Mar 26, 2020 | 85.99 | 94.23 | 79.10 | 81.28 | 10,644,054 | -2.40(-2.86%) |
Mar 25, 2020 | 81.96 | 90.97 | 77.77 | 83.68 | 8,880,789 | +6.00(+7.72%) |
Mar 24, 2020 | 74.65 | 79.86 | 73.62 | 77.68 | 9,282,328 | +8.84(+12.85%) |
Mar 23, 2020 | 73.64 | 79.21 | 66.04 | 68.84 | 13,171,811 | -4.37(-5.97%) |
Mar 20, 2020 | 72.35 | 82.45 | 68.24 | 73.21 | 18,495,424 | +7.64(+11.65%) |
Mar 19, 2020 | 60.05 | 71.36 | 51.68 | 65.57 | 17,820,930 | +2.93(+4.69%) |
Mar 18, 2020 | 65.91 | 65.92 | 45.70 | 62.63 | 26,339,262 | -11.22(-15.19%) |
Mar 17, 2020 | 85.91 | 87.96 | 66.49 | 73.85 | 12,326,840 | -10.97(-12.94%) |
Mar 16, 2020 | 83.12 | 89.39 | 76.68 | 84.83 | 9,500,969 | -9.02(-9.61%) |
Mar 13, 2020 | 96.42 | 98.92 | 89.91 | 93.85 | 8,713,365 | +1.86(+2.03%) |
Mar 12, 2020 | 88.34 | 96.01 | 87.12 | 91.98 | 9,235,829 | -6.28(-6.39%) |
Mar 11, 2020 | 104.24 | 104.54 | 97.73 | 98.27 | 9,068,668 | -9.66(-8.95%) |
Mar 10, 2020 | 106.83 | 108.00 | 100.91 | 107.92 | 5,496,182 | +5.65(+5.53%) |
Mar 09, 2020 | 100.12 | 106.91 | 99.88 | 102.27 | 6,811,913 | -6.35(-5.85%) |
Mar 06, 2020 | 102.71 | 111.53 | 101.98 | 108.62 | 6,917,675 | +0.43(+0.40%) |
Mar 05, 2020 | 111.69 | 112.88 | 106.80 | 108.19 | 7,107,663 | -7.96(-6.85%) |
Mar 04, 2020 | 113.36 | 116.36 | 109.23 | 116.15 | 7,481,523 | +3.97(+3.54%) |
Mar 03, 2020 | 120.50 | 121.46 | 111.78 | 112.17 | 6,923,111 | -8.52(-7.06%) |
Mar 02, 2020 | 120.80 | 121.40 | 114.49 | 120.69 | 6,494,459 | -1.02(-0.84%) |
Feb 28, 2020 | 114.15 | 122.04 | 113.86 | 121.72 | 6,785,744 | +4.28(+3.64%) |
Feb 27, 2020 | 114.84 | 124.94 | 112.35 | 117.44 | 7,088,756 | -0.07(-0.06%) |
Feb 26, 2020 | 123.47 | 124.82 | 117.17 | 117.50 | 5,074,624 | -3.80(-3.14%) |
Feb 25, 2020 | 132.95 | 133.01 | 120.72 | 121.31 | 5,244,830 | -10.51(-7.97%) |
Feb 24, 2020 | 133.82 | 134.31 | 131.22 | 131.82 | 3,268,519 | -8.22(-5.87%) |
Feb 21, 2020 | 142.13 | 142.27 | 139.35 | 140.04 | 1,900,470 | -3.52(-2.45%) |
Feb 20, 2020 | 144.23 | 145.58 | 143.00 | 143.56 | 1,308,851 | -0.77(-0.54%) |
Feb 19, 2020 | 141.33 | 144.60 | 141.33 | 144.33 | 2,063,212 | +2.63(+1.86%) |
Feb 18, 2020 | 141.01 | 142.60 | 141.01 | 141.70 | 2,406,569 | +0.04(+0.03%) |
Feb 14, 2020 | 143.69 | 144.07 | 140.68 | 141.66 | 2,497,001 | -1.78(-1.24%) |
Feb 13, 2020 | 146.11 | 146.19 | 143.38 | 143.44 | 1,978,081 | -3.97(-2.69%) |
Feb 12, 2020 | 144.73 | 147.60 | 144.73 | 147.41 | 1,619,585 | +3.51(+2.44%) |
Feb 11, 2020 | 142.61 | 145.62 | 141.97 | 143.90 | 1,494,682 | +1.43(+1.00%) |
Feb 10, 2020 | 139.81 | 142.59 | 139.27 | 142.47 | 1,196,537 | +1.62(+1.15%) |
Feb 07, 2020 | 141.67 | 142.15 | 139.59 | 140.85 | 1,756,759 | -2.10(-1.47%) |
Feb 06, 2020 | 144.98 | 145.54 | 142.52 | 142.95 | 1,090,214 | -1.46(-1.01%) |
Feb 05, 2020 | 146.37 | 146.81 | 144.02 | 144.41 | 1,915,123 | +0.30(+0.21%) |
Feb 04, 2020 | 141.24 | 144.93 | 140.47 | 144.11 | 1,853,273 | +5.79(+4.18%) |
Feb 03, 2020 | 138.53 | 141.23 | 137.72 | 138.32 | 1,562,481 | +1.39(+1.01%) |
Jan 31, 2020 | 138.97 | 139.07 | 135.84 | 136.93 | 2,117,521 | -3.18(-2.27%) |
Jan 30, 2020 | 137.40 | 140.33 | 135.73 | 140.11 | 1,890,868 | +0.68(+0.49%) |
Jan 29, 2020 | 138.34 | 140.04 | 137.24 | 139.42 | 1,320,175 | +1.33(+0.96%) |
Jan 28, 2020 | 135.61 | 138.62 | 135.23 | 138.09 | 2,003,235 | +3.18(+2.35%) |
Jan 27, 2020 | 134.65 | 136.51 | 130.38 | 134.92 | 2,700,650 | -2.95(-2.14%) |
Jan 24, 2020 | 141.73 | 141.78 | 136.72 | 137.87 | 2,120,794 | -3.85(-2.72%) |
Jan 23, 2020 | 139.25 | 141.82 | 138.09 | 141.72 | 1,905,648 | +0.82(+0.58%) |
Jan 22, 2020 | 141.76 | 143.90 | 140.54 | 140.90 | 1,326,144 | -0.25(-0.17%) |
Jan 21, 2020 | 144.77 | 145.12 | 140.22 | 141.14 | 2,820,180 | -5.76(-3.92%) |
Jan 17, 2020 | 145.86 | 147.26 | 144.76 | 146.90 | 1,083,002 | +1.21(+0.83%) |
Jan 16, 2020 | 144.67 | 145.71 | 144.20 | 145.69 | 822,869 | +1.68(+1.17%) |
Jan 15, 2020 | 143.49 | 144.84 | 143.37 | 144.01 | 818,152 | +0.15(+0.10%) |
Jan 14, 2020 | 143.14 | 144.33 | 142.84 | 143.86 | 966,326 | +0.34(+0.24%) |
Jan 13, 2020 | 142.50 | 143.69 | 142.29 | 143.52 | 1,010,111 | +1.38(+0.97%) |
Jan 10, 2020 | 142.93 | 143.29 | 141.81 | 142.14 | 867,486 | -1.04(-0.72%) |
Jan 09, 2020 | 144.16 | 144.29 | 142.93 | 143.18 | 1,225,320 | -0.27(-0.19%) |
Jan 08, 2020 | 141.89 | 144.32 | 141.49 | 143.45 | 1,445,068 | +1.75(+1.23%) |
Jan 07, 2020 | 143.46 | 143.93 | 141.45 | 141.70 | 2,120,561 | -2.35(-1.63%) |
Jan 06, 2020 | 144.59 | 144.68 | 142.94 | 144.05 | 2,228,009 | -1.89(-1.29%) |
Jan 03, 2020 | 145.86 | 146.67 | 145.42 | 145.93 | 2,165,288 | -2.17(-1.47%) |
Jan 02, 2020 | 148.11 | 149.19 | 147.66 | 148.10 | 1,949,203 | +0.06(+0.04%) |
Dec 31, 2019 | 148.30 | 149.04 | 147.44 | 148.05 | 1,213,110 | -0.43(-0.29%) |
Dec 30, 2019 | 149.58 | 149.81 | 147.86 | 148.48 | 839,001 | -0.84(-0.56%) |
Dec 27, 2019 | 149.95 | 149.96 | 149.12 | 149.32 | 644,196 | -0.39(-0.26%) |
Dec 26, 2019 | 148.37 | 149.74 | 148.16 | 149.71 | 706,936 | +1.59(+1.08%) |
Dec 24, 2019 | 147.79 | 148.96 | 147.29 | 148.11 | 683,576 | +0.25(+0.17%) |
Dec 23, 2019 | 147.63 | 148.50 | 147.25 | 147.86 | 883,367 | +0.43(+0.29%) |
Dec 20, 2019 | 147.90 | 148.16 | 145.20 | 147.43 | 2,918,726 | +0.74(+0.51%) |
Dec 19, 2019 | 145.83 | 147.07 | 145.83 | 146.69 | 1,932,949 | +0.48(+0.33%) |
Dec 18, 2019 | 145.59 | 146.37 | 145.06 | 146.21 | 1,229,104 | +0.63(+0.43%) |
Dec 17, 2019 | 144.56 | 145.97 | 144.39 | 145.58 | 1,280,283 | +0.99(+0.68%) |
Dec 16, 2019 | 144.30 | 145.62 | 143.77 | 144.59 | 1,333,404 | +1.70(+1.19%) |
Dec 13, 2019 | 141.81 | 143.18 | 141.09 | 142.89 | 1,652,223 | +1.04(+0.73%) |
Dec 12, 2019 | 139.45 | 142.34 | 139.15 | 141.86 | 1,506,274 | +2.30(+1.65%) |
Dec 11, 2019 | 138.12 | 140.05 | 137.65 | 139.56 | 1,461,470 | +2.13(+1.55%) |
Dec 10, 2019 | 137.94 | 138.73 | 137.07 | 137.43 | 1,192,798 | -0.76(-0.55%) |
Dec 09, 2019 | 139.04 | 139.36 | 138.16 | 138.19 | 843,910 | -0.92(-0.66%) |
Dec 06, 2019 | 138.15 | 139.53 | 137.85 | 139.11 | 1,379,938 | +1.95(+1.42%) |
Dec 05, 2019 | 136.84 | 137.36 | 136.39 | 137.16 | 1,014,246 | +1.02(+0.75%) |
Dec 04, 2019 | 135.37 | 136.71 | 135.29 | 136.15 | 1,176,055 | +0.68(+0.50%) |
Dec 03, 2019 | 135.80 | 136.03 | 134.68 | 135.46 | 1,166,539 | -1.83(-1.33%) |
Dec 02, 2019 | 137.54 | 137.66 | 136.75 | 137.29 | 1,434,175 | +0.07(+0.05%) |
Nov 29, 2019 | 137.62 | 138.58 | 136.93 | 137.22 | 768,780 | -0.96(-0.69%) |
Nov 27, 2019 | 137.05 | 138.58 | 136.97 | 138.18 | 1,393,337 | +3.44(+2.55%) |
Nov 26, 2019 | 135.06 | 137.16 | 134.27 | 134.74 | 1,808,040 | -0.16(-0.12%) |
Nov 25, 2019 | 133.94 | 135.41 | 133.55 | 134.90 | 1,455,037 | +1.69(+1.27%) |
Nov 22, 2019 | 130.62 | 133.47 | 129.87 | 133.21 | 1,334,318 | +3.20(+2.46%) |
Nov 21, 2019 | 130.18 | 130.54 | 128.41 | 130.01 | 1,020,113 | +0.26(+0.20%) |
Nov 20, 2019 | 130.87 | 131.57 | 128.33 | 129.74 | 1,440,758 | -2.23(-1.69%) |
Nov 19, 2019 | 132.61 | 132.81 | 131.74 | 131.97 | 1,018,981 | -0.20(-0.16%) |
Nov 18, 2019 | 131.68 | 132.79 | 131.54 | 132.18 | 1,610,223 | +0.16(+0.12%) |
Nov 15, 2019 | 131.43 | 132.45 | 130.71 | 132.02 | 1,407,530 | +0.94(+0.72%) |
Nov 14, 2019 | 129.98 | 131.29 | 129.51 | 131.08 | 1,271,010 | +0.88(+0.67%) |
Nov 13, 2019 | 128.82 | 130.40 | 128.12 | 130.20 | 1,340,552 | +1.09(+0.85%) |
Nov 12, 2019 | 128.75 | 130.78 | 128.60 | 129.11 | 1,401,311 | +0.76(+0.59%) |
Nov 11, 2019 | 128.84 | 129.01 | 127.45 | 128.35 | 1,316,660 | -1.41(-1.09%) |
Nov 08, 2019 | 129.41 | 129.96 | 128.57 | 129.76 | 1,047,333 | +0.14(+0.10%) |
Nov 07, 2019 | 129.13 | 130.68 | 128.63 | 129.63 | 1,695,662 | +0.47(+0.36%) |
Nov 06, 2019 | 129.98 | 130.32 | 128.34 | 129.16 | 1,722,651 | -1.08(-0.83%) |
Nov 05, 2019 | 124.71 | 130.85 | 124.45 | 130.24 | 3,672,541 | +3.44(+2.71%) |
Nov 04, 2019 | 125.53 | 127.19 | 124.18 | 126.80 | 2,283,940 | +2.03(+1.62%) |
Nov 01, 2019 | 124.93 | 125.79 | 123.66 | 124.77 | 1,676,575 | +1.49(+1.21%) |
Oct 31, 2019 | 122.71 | 123.57 | 121.50 | 123.28 | 1,539,767 | +0.11(+0.09%) |
Oct 30, 2019 | 123.11 | 123.68 | 121.49 | 123.18 | 956,369 | -0.09(-0.07%) |
Oct 29, 2019 | 123.50 | 123.89 | 122.30 | 123.26 | 1,261,599 | -0.07(-0.06%) |
Oct 28, 2019 | 122.78 | 123.48 | 121.91 | 123.33 | 1,044,062 | +0.41(+0.33%) |
Oct 25, 2019 | 120.58 | 123.45 | 120.58 | 122.92 | 1,400,653 | +1.83(+1.51%) |
Oct 24, 2019 | 120.73 | 121.43 | 119.69 | 121.09 | 1,393,086 | +0.79(+0.66%) |
Oct 23, 2019 | 118.33 | 120.48 | 117.90 | 120.30 | 1,489,184 | +1.40(+1.18%) |
Oct 22, 2019 | 119.45 | 119.83 | 118.70 | 118.90 | 1,780,789 | -0.92(-0.77%) |
Oct 21, 2019 | 119.10 | 120.22 | 118.76 | 119.83 | 1,886,516 | +1.90(+1.61%) |
Oct 18, 2019 | 117.29 | 118.27 | 115.89 | 117.93 | 1,475,587 | +0.47(+0.40%) |
Oct 17, 2019 | 117.69 | 118.59 | 117.24 | 117.46 | 1,011,857 | -0.51(-0.43%) |
Oct 16, 2019 | 118.05 | 118.56 | 117.23 | 117.96 | 1,127,455 | -0.02(-0.02%) |
Oct 15, 2019 | 117.22 | 118.57 | 117.19 | 117.98 | 981,763 | +0.98(+0.84%) |
Oct 14, 2019 | 117.67 | 118.08 | 116.29 | 117.00 | 1,093,378 | -1.05(-0.89%) |
Oct 11, 2019 | 116.64 | 119.15 | 115.96 | 118.05 | 1,879,718 | +2.91(+2.53%) |
Oct 10, 2019 | 115.51 | 116.75 | 114.63 | 115.14 | 1,751,531 | -0.29(-0.25%) |
Oct 09, 2019 | 115.53 | 115.99 | 114.22 | 115.43 | 1,497,247 | +0.80(+0.70%) |
Oct 08, 2019 | 115.15 | 115.86 | 113.83 | 114.63 | 1,766,803 | -1.49(-1.28%) |
Oct 07, 2019 | 116.98 | 117.59 | 115.81 | 116.12 | 1,777,602 | -1.62(-1.37%) |
Oct 04, 2019 | 116.86 | 117.90 | 116.51 | 117.74 | 1,964,404 | +1.79(+1.55%) |
Oct 03, 2019 | 117.19 | 117.56 | 115.47 | 115.95 | 2,432,102 | -1.28(-1.09%) |
Oct 02, 2019 | 119.14 | 119.14 | 116.51 | 117.22 | 2,001,666 | -2.99(-2.49%) |