Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 142.58 | 144.48 | 142.19 | 144.05 | 2,706,625 | +2.01(+1.41%) |
Sep 29, 2020 | 141.20 | 142.32 | 140.49 | 142.04 | 1,794,638 | +0.51(+0.36%) |
Sep 28, 2020 | 141.79 | 142.53 | 140.01 | 141.53 | 2,131,300 | +1.63(+1.16%) |
Sep 25, 2020 | 135.31 | 140.03 | 135.07 | 139.91 | 2,111,862 | +3.73(+2.74%) |
Sep 24, 2020 | 135.42 | 137.78 | 134.66 | 136.18 | 2,649,416 | +1.54(+1.14%) |
Sep 23, 2020 | 137.21 | 137.55 | 134.11 | 134.64 | 2,884,471 | -3.77(-2.73%) |
Sep 22, 2020 | 135.92 | 139.20 | 135.87 | 138.41 | 2,546,406 | +2.08(+1.52%) |
Sep 21, 2020 | 137.57 | 137.98 | 135.03 | 136.33 | 2,331,892 | -1.82(-1.32%) |
Sep 18, 2020 | 140.35 | 140.69 | 137.49 | 138.15 | 3,486,636 | -2.57(-1.83%) |
Sep 17, 2020 | 142.33 | 143.22 | 139.63 | 140.72 | 2,103,661 | -3.05(-2.12%) |
Sep 16, 2020 | 142.70 | 145.16 | 142.03 | 143.76 | 1,847,785 | +2.34(+1.66%) |
Sep 15, 2020 | 138.87 | 142.84 | 138.69 | 141.42 | 2,419,837 | +2.86(+2.06%) |
Sep 14, 2020 | 136.90 | 139.17 | 136.89 | 138.56 | 1,606,837 | +2.40(+1.76%) |
Sep 11, 2020 | 136.85 | 137.64 | 135.46 | 136.17 | 1,475,750 | -0.15(-0.11%) |
Sep 10, 2020 | 137.95 | 138.31 | 136.22 | 136.31 | 2,204,033 | -2.17(-1.57%) |
Sep 09, 2020 | 137.30 | 140.41 | 137.16 | 138.49 | 2,030,086 | +2.40(+1.76%) |
Sep 08, 2020 | 137.22 | 138.62 | 135.34 | 136.09 | 3,402,537 | -1.79(-1.30%) |
Sep 04, 2020 | 138.48 | 139.33 | 134.81 | 137.88 | 2,263,066 | -0.96(-0.69%) |
Sep 03, 2020 | 142.84 | 143.23 | 137.88 | 138.85 | 2,036,956 | -3.92(-2.75%) |
Sep 02, 2020 | 138.37 | 143.15 | 137.82 | 142.77 | 2,751,773 | +3.59(+2.58%) |
Sep 01, 2020 | 139.53 | 139.99 | 137.69 | 139.18 | 1,337,698 | -0.99(-0.70%) |
Aug 31, 2020 | 140.05 | 140.84 | 139.55 | 140.17 | 1,614,681 | -0.46(-0.33%) |
Aug 28, 2020 | 140.21 | 140.85 | 138.84 | 140.63 | 2,074,390 | +0.32(+0.23%) |
Aug 27, 2020 | 138.67 | 140.48 | 138.56 | 140.31 | 2,165,222 | +2.10(+1.52%) |
Aug 26, 2020 | 137.38 | 138.60 | 136.43 | 138.21 | 2,129,251 | +0.24(+0.17%) |
Aug 25, 2020 | 138.29 | 138.75 | 137.11 | 137.97 | 1,681,673 | -0.27(-0.20%) |
Aug 24, 2020 | 140.04 | 140.04 | 136.52 | 138.25 | 1,333,182 | -1.85(-1.32%) |
Aug 21, 2020 | 140.38 | 140.49 | 138.61 | 140.10 | 1,255,162 | +0.25(+0.18%) |
Aug 20, 2020 | 137.38 | 140.60 | 137.38 | 139.85 | 1,469,201 | +0.21(+0.15%) |
Aug 19, 2020 | 143.50 | 143.74 | 139.34 | 139.65 | 1,731,893 | -2.88(-2.02%) |
Aug 18, 2020 | 142.30 | 144.43 | 141.96 | 142.53 | 1,247,893 | -0.05(-0.04%) |
Aug 17, 2020 | 141.47 | 142.81 | 141.16 | 142.58 | 1,376,904 | +1.23(+0.87%) |
Aug 14, 2020 | 141.10 | 142.43 | 140.50 | 141.35 | 1,671,531 | +0.23(+0.16%) |
Aug 13, 2020 | 141.41 | 142.01 | 140.47 | 141.12 | 1,525,428 | -0.72(-0.51%) |
Aug 12, 2020 | 139.94 | 142.67 | 139.63 | 141.84 | 1,279,568 | +2.93(+2.11%) |
Aug 11, 2020 | 143.53 | 143.65 | 138.58 | 138.91 | 2,172,336 | -3.77(-2.64%) |
Aug 10, 2020 | 144.30 | 144.44 | 141.60 | 142.68 | 2,664,061 | -1.73(-1.20%) |
Aug 07, 2020 | 140.74 | 145.41 | 140.64 | 144.41 | 1,902,485 | +3.71(+2.64%) |
Aug 06, 2020 | 140.82 | 141.92 | 140.32 | 140.70 | 1,762,928 | -0.56(-0.40%) |
Aug 05, 2020 | 142.85 | 143.02 | 140.58 | 141.26 | 1,996,690 | -1.17(-0.82%) |
Aug 04, 2020 | 141.16 | 144.05 | 140.94 | 142.43 | 2,678,925 | +1.53(+1.08%) |
Aug 03, 2020 | 142.47 | 142.57 | 139.09 | 140.90 | 3,261,307 | -2.23(-1.56%) |
Jul 31, 2020 | 145.59 | 146.14 | 142.44 | 143.13 | 3,853,303 | -3.01(-2.06%) |
Jul 30, 2020 | 145.06 | 146.56 | 143.47 | 146.15 | 3,237,850 | -3.14(-2.10%) |
Jul 29, 2020 | 148.48 | 150.39 | 147.77 | 149.29 | 2,876,167 | +1.79(+1.22%) |
Jul 28, 2020 | 144.35 | 148.47 | 144.33 | 147.49 | 2,411,521 | +2.87(+1.98%) |
Jul 27, 2020 | 143.39 | 145.27 | 142.82 | 144.62 | 1,867,213 | +1.49(+1.04%) |
Jul 24, 2020 | 142.88 | 144.10 | 142.30 | 143.13 | 1,744,789 | -0.05(-0.04%) |
Jul 23, 2020 | 143.85 | 144.93 | 141.43 | 143.18 | 2,015,737 | -1.12(-0.77%) |
Jul 22, 2020 | 143.32 | 145.54 | 142.97 | 144.30 | 1,593,761 | +0.46(+0.32%) |
Jul 21, 2020 | 147.25 | 147.25 | 143.11 | 143.84 | 2,808,607 | -2.26(-1.55%) |
Jul 20, 2020 | 152.22 | 152.22 | 146.04 | 146.10 | 4,446,357 | +1.03(+0.71%) |
Jul 17, 2020 | 143.16 | 146.09 | 142.22 | 145.07 | 1,634,378 | +2.76(+1.94%) |
Jul 16, 2020 | 143.35 | 144.26 | 141.33 | 142.31 | 1,891,086 | -1.94(-1.34%) |
Jul 15, 2020 | 146.94 | 147.35 | 143.68 | 144.25 | 2,093,067 | -1.16(-0.80%) |
Jul 14, 2020 | 144.25 | 145.83 | 142.25 | 145.41 | 2,951,500 | +2.09(+1.46%) |
Jul 13, 2020 | 147.06 | 147.58 | 142.56 | 143.31 | 2,614,902 | -3.94(-2.68%) |
Jul 10, 2020 | 147.66 | 148.50 | 145.84 | 147.25 | 2,411,095 | -0.13(-0.09%) |
Jul 09, 2020 | 146.73 | 147.90 | 145.09 | 147.38 | 1,671,621 | +0.17(+0.12%) |
Jul 08, 2020 | 147.77 | 148.99 | 145.69 | 147.21 | 2,657,795 | -0.05(-0.04%) |
Jul 07, 2020 | 147.65 | 149.36 | 147.00 | 147.26 | 1,985,821 | -2.40(-1.60%) |
Jul 06, 2020 | 153.36 | 154.55 | 148.00 | 149.66 | 3,800,605 | +3.07(+2.10%) |
Jul 02, 2020 | 149.16 | 149.40 | 145.70 | 146.58 | 2,625,045 | -1.00(-0.68%) |
Jul 01, 2020 | 143.69 | 148.62 | 143.57 | 147.59 | 2,074,096 | +3.90(+2.71%) |
Jun 30, 2020 | 139.90 | 144.24 | 139.82 | 143.69 | 2,330,777 | +4.34(+3.11%) |
Jun 29, 2020 | 140.12 | 140.38 | 137.95 | 139.35 | 1,633,120 | +0.83(+0.60%) |
Jun 26, 2020 | 141.16 | 141.53 | 137.96 | 138.52 | 3,203,419 | -2.91(-2.06%) |
Jun 25, 2020 | 139.30 | 141.58 | 138.03 | 141.43 | 1,517,353 | +2.25(+1.62%) |
Jun 24, 2020 | 140.81 | 142.39 | 136.65 | 139.18 | 2,392,695 | -2.94(-2.07%) |
Jun 23, 2020 | 143.49 | 144.06 | 141.97 | 142.13 | 2,011,938 | -0.70(-0.49%) |
Jun 22, 2020 | 145.52 | 145.96 | 141.90 | 142.82 | 3,199,984 | -3.53(-2.41%) |
Jun 19, 2020 | 143.70 | 146.64 | 141.95 | 146.35 | 6,055,341 | +4.47(+3.15%) |
Jun 18, 2020 | 144.39 | 145.00 | 141.10 | 141.89 | 2,308,126 | -3.61(-2.48%) |
Jun 17, 2020 | 147.13 | 147.89 | 145.42 | 145.49 | 2,821,282 | -0.12(-0.08%) |
Jun 16, 2020 | 147.68 | 147.68 | 143.09 | 145.61 | 2,391,116 | +1.73(+1.21%) |
Jun 15, 2020 | 138.53 | 144.10 | 138.41 | 143.88 | 4,348,636 | +2.75(+1.95%) |
Jun 12, 2020 | 141.49 | 142.27 | 139.53 | 141.13 | 2,260,853 | +3.13(+2.27%) |
Jun 11, 2020 | 146.01 | 147.35 | 137.78 | 138.00 | 3,578,049 | -10.45(-7.04%) |
Jun 10, 2020 | 148.56 | 149.85 | 146.39 | 148.45 | 2,179,279 | -0.21(-0.14%) |
Jun 09, 2020 | 146.97 | 150.59 | 146.73 | 148.66 | 2,014,646 | +1.29(+0.87%) |
Jun 08, 2020 | 143.25 | 147.66 | 143.25 | 147.37 | 2,296,723 | +3.61(+2.51%) |
Jun 05, 2020 | 144.74 | 145.43 | 141.98 | 143.76 | 3,829,971 | +0.81(+0.57%) |
Jun 04, 2020 | 147.97 | 148.61 | 141.64 | 142.95 | 2,277,292 | -5.89(-3.96%) |
Jun 03, 2020 | 150.55 | 150.80 | 148.31 | 148.85 | 2,248,877 | +0.01(+0.01%) |
Jun 02, 2020 | 149.15 | 150.03 | 146.79 | 148.84 | 3,733,169 | +0.66(+0.45%) |
Jun 01, 2020 | 146.44 | 149.75 | 144.62 | 148.17 | 3,409,285 | +1.37(+0.94%) |
May 29, 2020 | 143.35 | 147.12 | 142.03 | 146.80 | 3,854,013 | +2.87(+2.00%) |
May 28, 2020 | 140.72 | 144.28 | 139.81 | 143.93 | 2,858,008 | +4.88(+3.51%) |
May 27, 2020 | 136.29 | 139.05 | 134.81 | 139.04 | 1,982,896 | +2.96(+2.17%) |
May 26, 2020 | 137.13 | 137.43 | 133.70 | 136.08 | 3,116,374 | +2.89(+2.17%) |
May 22, 2020 | 129.23 | 133.77 | 127.86 | 133.19 | 2,197,970 | +4.58(+3.56%) |
May 21, 2020 | 129.78 | 130.26 | 126.52 | 128.61 | 2,643,595 | -1.31(-1.00%) |
May 20, 2020 | 130.91 | 131.48 | 129.06 | 129.92 | 2,130,894 | -0.17(-0.13%) |
May 19, 2020 | 132.76 | 133.04 | 130.04 | 130.09 | 1,582,965 | -3.28(-2.46%) |
May 18, 2020 | 130.68 | 134.26 | 130.44 | 133.36 | 3,009,154 | +5.34(+4.17%) |
May 15, 2020 | 129.12 | 130.21 | 125.83 | 128.02 | 3,042,000 | -1.62(-1.25%) |
May 14, 2020 | 130.26 | 130.30 | 127.50 | 129.64 | 2,015,385 | -0.98(-0.75%) |
May 13, 2020 | 131.45 | 135.20 | 130.09 | 130.62 | 2,514,106 | -0.88(-0.67%) |
May 12, 2020 | 136.41 | 136.64 | 129.36 | 131.50 | 2,300,028 | -4.75(-3.49%) |
May 11, 2020 | 132.88 | 137.14 | 132.65 | 136.25 | 2,366,229 | +1.78(+1.33%) |
May 08, 2020 | 134.15 | 134.93 | 132.88 | 134.47 | 1,687,120 | +2.57(+1.95%) |
May 07, 2020 | 133.29 | 134.67 | 131.69 | 131.90 | 2,741,133 | -0.26(-0.19%) |
May 06, 2020 | 135.74 | 136.38 | 132.15 | 132.16 | 1,854,862 | -3.15(-2.33%) |
May 05, 2020 | 134.38 | 136.41 | 134.20 | 135.31 | 1,377,893 | +0.81(+0.60%) |
May 04, 2020 | 134.00 | 134.56 | 129.86 | 134.50 | 2,115,352 | +1.13(+0.84%) |
May 01, 2020 | 133.86 | 134.73 | 132.24 | 133.37 | 1,821,400 | -2.57(-1.89%) |
Apr 30, 2020 | 128.42 | 136.35 | 128.42 | 135.94 | 4,303,550 | +3.40(+2.57%) |
Apr 29, 2020 | 139.34 | 139.40 | 132.22 | 132.54 | 3,846,565 | -4.96(-3.61%) |
Apr 28, 2020 | 139.01 | 141.55 | 137.24 | 137.51 | 2,415,781 | -2.17(-1.55%) |
Apr 27, 2020 | 138.99 | 140.46 | 138.11 | 139.67 | 1,907,472 | +1.87(+1.36%) |
Apr 24, 2020 | 137.80 | 138.35 | 135.18 | 137.80 | 1,729,808 | +0.90(+0.66%) |
Apr 23, 2020 | 138.77 | 139.65 | 136.20 | 136.90 | 1,802,988 | -2.23(-1.61%) |
Apr 22, 2020 | 138.02 | 140.86 | 137.75 | 139.13 | 1,934,301 | +2.98(+2.19%) |
Apr 21, 2020 | 136.58 | 137.20 | 134.85 | 136.15 | 2,467,064 | -2.34(-1.69%) |
Apr 20, 2020 | 140.92 | 141.99 | 138.48 | 138.50 | 2,209,047 | -3.95(-2.77%) |
Apr 17, 2020 | 140.89 | 143.11 | 139.65 | 142.44 | 2,414,695 | +4.48(+3.25%) |
Apr 16, 2020 | 140.22 | 140.72 | 137.24 | 137.97 | 2,390,407 | -0.56(-0.41%) |
Apr 15, 2020 | 141.56 | 141.81 | 137.69 | 138.53 | 3,163,913 | -2.83(-2.00%) |
Apr 14, 2020 | 136.68 | 141.46 | 135.70 | 141.36 | 2,886,000 | +7.44(+5.56%) |
Apr 13, 2020 | 139.15 | 139.47 | 133.29 | 133.92 | 2,023,555 | -6.05(-4.32%) |
Apr 09, 2020 | 134.95 | 140.50 | 134.57 | 139.96 | 5,101,351 | +5.78(+4.31%) |
Apr 08, 2020 | 126.20 | 134.75 | 125.17 | 134.18 | 2,525,940 | +9.23(+7.38%) |
Apr 07, 2020 | 130.93 | 131.72 | 124.75 | 124.95 | 3,102,637 | -1.88(-1.49%) |
Apr 06, 2020 | 126.53 | 127.90 | 123.42 | 126.84 | 3,841,616 | +2.67(+2.15%) |
Apr 03, 2020 | 123.51 | 125.80 | 121.60 | 124.17 | 2,483,301 | -0.64(-0.51%) |
Apr 02, 2020 | 117.25 | 125.32 | 116.02 | 124.81 | 3,799,766 | +7.49(+6.38%) |
Apr 01, 2020 | 117.39 | 119.57 | 114.09 | 117.32 | 2,954,428 | -5.81(-4.72%) |
Mar 31, 2020 | 124.45 | 126.04 | 120.90 | 123.13 | 3,613,052 | -3.12(-2.47%) |
Mar 30, 2020 | 119.80 | 126.76 | 118.78 | 126.25 | 3,441,504 | +9.53(+8.16%) |
Mar 27, 2020 | 118.88 | 120.91 | 115.26 | 116.72 | 3,776,259 | -4.76(-3.92%) |
Mar 26, 2020 | 109.14 | 122.57 | 109.14 | 121.48 | 4,799,418 | +12.37(+11.34%) |
Mar 25, 2020 | 104.86 | 115.10 | 103.75 | 109.11 | 3,660,987 | +3.62(+3.44%) |
Mar 24, 2020 | 103.88 | 106.08 | 97.36 | 105.49 | 5,156,929 | +5.74(+5.75%) |
Mar 23, 2020 | 108.12 | 109.73 | 98.61 | 99.75 | 4,725,417 | -9.45(-8.65%) |
Mar 20, 2020 | 110.26 | 116.39 | 107.10 | 109.20 | 6,269,998 | -2.29(-2.06%) |
Mar 19, 2020 | 117.59 | 117.77 | 108.51 | 111.49 | 5,333,924 | -6.45(-5.47%) |
Mar 18, 2020 | 120.37 | 126.78 | 111.80 | 117.94 | 5,109,758 | -7.30(-5.83%) |
Mar 17, 2020 | 119.11 | 130.68 | 117.85 | 125.23 | 5,208,522 | +9.42(+8.14%) |
Mar 16, 2020 | 118.47 | 125.65 | 115.14 | 115.81 | 4,496,225 | -16.43(-12.43%) |
Mar 13, 2020 | 127.59 | 134.73 | 122.08 | 132.25 | 4,420,100 | +10.73(+8.83%) |
Mar 12, 2020 | 122.10 | 128.20 | 113.14 | 121.52 | 4,519,957 | -8.65(-6.64%) |
Mar 11, 2020 | 131.21 | 132.08 | 128.00 | 130.16 | 3,885,475 | -4.65(-3.45%) |
Mar 10, 2020 | 129.96 | 134.88 | 125.76 | 134.82 | 3,480,251 | +7.67(+6.03%) |
Mar 09, 2020 | 129.42 | 131.36 | 125.91 | 127.14 | 3,890,420 | -8.92(-6.55%) |
Mar 06, 2020 | 134.74 | 136.71 | 130.91 | 136.06 | 3,675,219 | -1.20(-0.87%) |
Mar 05, 2020 | 136.05 | 138.85 | 135.45 | 137.26 | 2,971,356 | -1.12(-0.81%) |
Mar 04, 2020 | 135.89 | 138.94 | 134.06 | 138.38 | 2,818,607 | +4.59(+3.43%) |
Mar 03, 2020 | 132.69 | 137.47 | 131.70 | 133.78 | 5,021,696 | +1.60(+1.21%) |
Mar 02, 2020 | 121.77 | 132.42 | 121.68 | 132.19 | 4,818,953 | +10.96(+9.04%) |
Feb 28, 2020 | 122.79 | 125.19 | 119.05 | 121.23 | 7,332,945 | -4.32(-3.44%) |
Feb 27, 2020 | 125.84 | 132.19 | 124.37 | 125.55 | 6,881,615 | -12.09(-8.78%) |
Feb 26, 2020 | 138.53 | 139.74 | 137.34 | 137.64 | 2,711,268 | -0.28(-0.20%) |
Feb 25, 2020 | 141.33 | 142.07 | 137.42 | 137.92 | 2,409,476 | -2.83(-2.01%) |
Feb 24, 2020 | 139.89 | 142.55 | 138.33 | 140.75 | 2,367,337 | -1.44(-1.01%) |
Feb 21, 2020 | 141.00 | 142.77 | 140.37 | 142.19 | 3,553,003 | +0.91(+0.64%) |
Feb 20, 2020 | 140.33 | 142.09 | 139.94 | 141.28 | 2,577,049 | +1.18(+0.84%) |
Feb 19, 2020 | 140.67 | 141.16 | 139.19 | 140.10 | 1,431,981 | -0.52(-0.37%) |
Feb 18, 2020 | 140.49 | 140.66 | 139.50 | 140.62 | 1,507,336 | +0.20(+0.14%) |
Feb 14, 2020 | 139.15 | 140.78 | 138.76 | 140.42 | 1,683,835 | +1.73(+1.25%) |
Feb 13, 2020 | 137.96 | 138.93 | 137.34 | 138.68 | 1,421,723 | +0.60(+0.44%) |
Feb 12, 2020 | 136.07 | 138.28 | 134.35 | 138.08 | 2,328,304 | +1.84(+1.35%) |
Feb 11, 2020 | 130.58 | 138.34 | 129.76 | 136.24 | 4,122,991 | +6.86(+5.30%) |
Feb 10, 2020 | 127.80 | 129.44 | 127.66 | 129.38 | 1,865,211 | +2.06(+1.61%) |
Feb 07, 2020 | 127.80 | 127.80 | 127.27 | 127.32 | 1,322,979 | -0.01(-0.01%) |
Feb 06, 2020 | 127.02 | 127.93 | 126.41 | 127.33 | 1,188,051 | +0.46(+0.36%) |
Feb 05, 2020 | 127.14 | 127.55 | 126.32 | 126.87 | 1,486,747 | -0.41(-0.33%) |
Feb 04, 2020 | 126.59 | 128.48 | 125.98 | 127.29 | 1,494,779 | +1.07(+0.84%) |
Feb 03, 2020 | 127.48 | 127.69 | 126.01 | 126.22 | 1,447,935 | -0.55(-0.43%) |
Jan 31, 2020 | 127.80 | 128.42 | 125.83 | 126.77 | 1,529,351 | -1.09(-0.85%) |
Jan 30, 2020 | 125.75 | 127.96 | 125.70 | 127.86 | 1,144,444 | +1.76(+1.40%) |
Jan 29, 2020 | 128.43 | 128.57 | 125.98 | 126.10 | 1,795,834 | -2.27(-1.77%) |
Jan 28, 2020 | 127.03 | 128.41 | 126.68 | 128.37 | 1,819,223 | +1.21(+0.95%) |
Jan 27, 2020 | 126.34 | 127.25 | 125.71 | 127.16 | 1,612,133 | +0.34(+0.27%) |
Jan 24, 2020 | 126.91 | 127.51 | 126.28 | 126.82 | 1,026,068 | +0.10(+0.08%) |
Jan 23, 2020 | 126.17 | 127.08 | 125.22 | 126.72 | 1,473,725 | +0.92(+0.73%) |
Jan 22, 2020 | 126.07 | 126.23 | 125.20 | 125.80 | 2,269,518 | +0.41(+0.32%) |
Jan 21, 2020 | 122.95 | 125.50 | 122.78 | 125.39 | 1,950,805 | +2.50(+2.04%) |
Jan 17, 2020 | 123.11 | 123.70 | 122.18 | 122.89 | 2,446,679 | +0.02(+0.01%) |
Jan 16, 2020 | 122.17 | 122.89 | 121.64 | 122.87 | 1,779,484 | +1.00(+0.82%) |
Jan 15, 2020 | 120.27 | 122.20 | 120.24 | 121.87 | 1,692,050 | +1.78(+1.48%) |
Jan 14, 2020 | 120.94 | 121.39 | 119.33 | 120.10 | 1,970,404 | -1.13(-0.94%) |
Jan 13, 2020 | 120.92 | 121.70 | 120.69 | 121.23 | 2,060,498 | +0.75(+0.63%) |
Jan 10, 2020 | 118.78 | 120.61 | 118.61 | 120.48 | 3,262,593 | +1.82(+1.53%) |
Jan 09, 2020 | 117.77 | 119.10 | 117.74 | 118.66 | 1,813,615 | +0.68(+0.57%) |
Jan 08, 2020 | 117.61 | 118.37 | 117.25 | 117.98 | 3,125,786 | +0.49(+0.42%) |
Jan 07, 2020 | 119.29 | 119.65 | 116.89 | 117.49 | 1,970,534 | -2.02(-1.69%) |
Jan 06, 2020 | 120.26 | 120.71 | 119.50 | 119.51 | 1,928,674 | -1.02(-0.84%) |
Jan 03, 2020 | 119.17 | 120.73 | 118.53 | 120.53 | 1,482,782 | +0.66(+0.55%) |
Jan 02, 2020 | 120.42 | 120.70 | 119.40 | 119.87 | 2,122,267 | -0.40(-0.33%) |
Dec 31, 2019 | 119.67 | 120.31 | 118.92 | 120.27 | 1,880,751 | +0.63(+0.53%) |
Dec 30, 2019 | 119.03 | 119.67 | 118.40 | 119.63 | 1,329,704 | +0.27(+0.23%) |
Dec 27, 2019 | 118.95 | 119.72 | 118.72 | 119.36 | 1,020,868 | +0.41(+0.34%) |
Dec 26, 2019 | 118.67 | 119.06 | 118.23 | 118.95 | 818,481 | +0.47(+0.40%) |
Dec 24, 2019 | 118.91 | 119.18 | 118.02 | 118.48 | 663,440 | -0.46(-0.38%) |
Dec 23, 2019 | 120.41 | 120.84 | 118.77 | 118.94 | 1,223,565 | -1.20(-1.00%) |
Dec 20, 2019 | 120.18 | 120.53 | 118.87 | 120.14 | 3,812,919 | +1.76(+1.49%) |
Dec 19, 2019 | 115.83 | 118.45 | 115.81 | 118.38 | 3,120,843 | +2.30(+1.98%) |
Dec 18, 2019 | 112.96 | 116.37 | 112.94 | 116.08 | 3,496,440 | +3.43(+3.04%) |
Dec 17, 2019 | 114.02 | 114.24 | 112.42 | 112.65 | 2,352,729 | -1.14(-1.00%) |
Dec 16, 2019 | 112.51 | 114.08 | 112.13 | 113.79 | 2,395,248 | +1.54(+1.37%) |
Dec 13, 2019 | 111.67 | 112.78 | 110.71 | 112.25 | 3,506,079 | +0.58(+0.51%) |
Dec 12, 2019 | 113.08 | 113.14 | 111.09 | 111.68 | 2,760,766 | -1.19(-1.06%) |
Dec 11, 2019 | 112.26 | 113.50 | 112.02 | 112.87 | 2,285,772 | +0.51(+0.46%) |
Dec 10, 2019 | 114.36 | 114.81 | 111.52 | 112.36 | 1,567,699 | -1.58(-1.38%) |
Dec 09, 2019 | 113.35 | 114.68 | 113.31 | 113.94 | 1,884,121 | +0.35(+0.31%) |
Dec 06, 2019 | 113.00 | 113.78 | 112.61 | 113.58 | 1,836,011 | +0.39(+0.34%) |
Dec 05, 2019 | 112.63 | 113.39 | 111.76 | 113.20 | 2,319,982 | +0.39(+0.35%) |
Dec 04, 2019 | 111.81 | 113.22 | 111.46 | 112.80 | 2,276,222 | +0.32(+0.28%) |
Dec 03, 2019 | 109.98 | 112.71 | 109.86 | 112.48 | 2,331,660 | +2.68(+2.44%) |
Dec 02, 2019 | 111.90 | 112.47 | 109.73 | 109.80 | 2,417,039 | -2.27(-2.03%) |
Nov 29, 2019 | 112.36 | 112.83 | 112.07 | 112.07 | 1,024,445 | -0.10(-0.09%) |
Nov 27, 2019 | 112.69 | 113.18 | 111.75 | 112.17 | 2,443,522 | -0.50(-0.45%) |
Nov 26, 2019 | 110.76 | 112.73 | 110.76 | 112.68 | 6,157,113 | +2.51(+2.28%) |
Nov 25, 2019 | 111.05 | 111.42 | 109.83 | 110.17 | 3,605,075 | -0.78(-0.70%) |
Nov 22, 2019 | 113.55 | 114.72 | 110.95 | 110.95 | 2,380,911 | -2.62(-2.31%) |
Nov 21, 2019 | 115.06 | 116.00 | 113.52 | 113.58 | 2,836,535 | -1.21(-1.05%) |
Nov 20, 2019 | 112.62 | 114.92 | 112.62 | 114.78 | 1,933,060 | +2.16(+1.91%) |
Nov 19, 2019 | 114.24 | 114.88 | 112.36 | 112.63 | 3,198,389 | -1.36(-1.19%) |
Nov 18, 2019 | 113.01 | 115.14 | 112.97 | 113.99 | 2,162,797 | +1.06(+0.94%) |
Nov 15, 2019 | 112.44 | 112.98 | 111.90 | 112.93 | 2,071,192 | +0.85(+0.76%) |
Nov 14, 2019 | 110.53 | 112.29 | 110.18 | 112.08 | 2,843,470 | +1.93(+1.75%) |
Nov 13, 2019 | 109.86 | 110.67 | 109.63 | 110.15 | 2,147,088 | +0.59(+0.54%) |
Nov 12, 2019 | 109.94 | 110.21 | 109.24 | 109.56 | 3,169,722 | -0.38(-0.34%) |
Nov 11, 2019 | 109.71 | 110.68 | 109.64 | 109.94 | 2,241,479 | +0.25(+0.23%) |
Nov 08, 2019 | 109.49 | 111.57 | 109.41 | 109.69 | 2,720,325 | -0.92(-0.83%) |
Nov 07, 2019 | 111.64 | 112.20 | 110.25 | 110.61 | 3,038,820 | -1.68(-1.49%) |
Nov 06, 2019 | 110.82 | 112.53 | 110.78 | 112.28 | 2,761,875 | +1.89(+1.71%) |
Nov 05, 2019 | 112.38 | 112.61 | 108.89 | 110.40 | 3,704,407 | -2.38(-2.11%) |
Nov 04, 2019 | 115.11 | 115.11 | 112.76 | 112.78 | 1,940,449 | -2.45(-2.12%) |
Nov 01, 2019 | 117.02 | 117.17 | 114.19 | 115.23 | 3,036,603 | -1.15(-0.99%) |
Oct 31, 2019 | 116.82 | 117.17 | 115.85 | 116.38 | 2,863,566 | -0.38(-0.33%) |
Oct 30, 2019 | 116.73 | 117.56 | 116.34 | 116.76 | 2,336,692 | +0.19(+0.16%) |
Oct 29, 2019 | 116.87 | 117.72 | 116.27 | 116.57 | 1,606,139 | -0.32(-0.27%) |
Oct 28, 2019 | 118.20 | 118.43 | 116.28 | 116.89 | 2,647,491 | -1.34(-1.14%) |
Oct 25, 2019 | 118.65 | 118.92 | 117.61 | 118.23 | 2,419,670 | -0.59(-0.50%) |
Oct 24, 2019 | 118.45 | 118.98 | 117.39 | 118.82 | 1,977,014 | +0.68(+0.57%) |
Oct 23, 2019 | 118.23 | 119.14 | 117.36 | 118.14 | 1,552,162 | -0.34(-0.28%) |
Oct 22, 2019 | 119.97 | 120.55 | 118.25 | 118.48 | 1,579,964 | -1.72(-1.43%) |
Oct 21, 2019 | 120.79 | 120.79 | 118.50 | 120.20 | 1,884,355 | -0.60(-0.49%) |
Oct 18, 2019 | 117.77 | 121.57 | 117.47 | 120.80 | 3,732,248 | +3.76(+3.21%) |
Oct 17, 2019 | 113.63 | 118.11 | 113.63 | 117.04 | 2,814,091 | +4.10(+3.63%) |
Oct 16, 2019 | 112.48 | 113.00 | 111.92 | 112.94 | 2,715,227 | +0.03(+0.03%) |
Oct 15, 2019 | 114.22 | 114.41 | 111.94 | 112.90 | 2,259,838 | -1.24(-1.09%) |
Oct 14, 2019 | 114.83 | 114.88 | 113.76 | 114.14 | 1,192,355 | -0.46(-0.40%) |
Oct 11, 2019 | 115.91 | 116.22 | 114.51 | 114.61 | 2,208,460 | -1.29(-1.11%) |
Oct 10, 2019 | 114.54 | 116.07 | 113.87 | 115.90 | 2,638,727 | +0.81(+0.71%) |
Oct 09, 2019 | 115.18 | 115.55 | 114.46 | 115.08 | 1,759,642 | +0.14(+0.12%) |
Oct 08, 2019 | 115.15 | 115.71 | 113.97 | 114.94 | 2,740,527 | -0.30(-0.26%) |
Oct 07, 2019 | 115.25 | 115.73 | 113.79 | 115.24 | 1,995,840 | -0.40(-0.35%) |
Oct 04, 2019 | 115.31 | 116.14 | 115.13 | 115.65 | 2,599,872 | +0.49(+0.42%) |
Oct 03, 2019 | 114.77 | 115.78 | 114.34 | 115.16 | 2,917,840 | +0.70(+0.62%) |
Oct 02, 2019 | 114.83 | 115.13 | 113.39 | 114.46 | 2,682,609 | -0.24(-0.21%) |