Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 135.53 | 136.35 | 133.32 | 135.15 | 1,451,506 | -1.31(-0.96%) |
Oct 29, 2020 | 137.41 | 138.10 | 135.17 | 136.46 | 1,514,777 | +0.74(+0.55%) |
Oct 28, 2020 | 137.14 | 138.51 | 135.41 | 135.71 | 2,014,410 | -3.25(-2.34%) |
Oct 27, 2020 | 138.60 | 140.47 | 138.54 | 138.97 | 2,037,364 | +0.60(+0.43%) |
Oct 26, 2020 | 136.45 | 138.81 | 135.56 | 138.37 | 1,789,178 | +1.25(+0.92%) |
Oct 23, 2020 | 135.31 | 137.56 | 134.11 | 137.11 | 2,061,857 | +1.92(+1.42%) |
Oct 22, 2020 | 140.72 | 141.33 | 133.78 | 135.19 | 3,903,435 | -6.52(-4.60%) |
Oct 21, 2020 | 140.97 | 143.15 | 140.82 | 141.72 | 1,657,696 | -0.58(-0.41%) |
Oct 20, 2020 | 142.48 | 143.32 | 140.39 | 142.30 | 2,406,739 | +0.12(+0.09%) |
Oct 19, 2020 | 145.58 | 146.01 | 141.68 | 142.18 | 3,658,622 | -2.23(-1.55%) |
Oct 16, 2020 | 144.53 | 145.75 | 143.94 | 144.41 | 1,354,192 | -1.07(-0.74%) |
Oct 15, 2020 | 142.04 | 145.79 | 141.42 | 145.48 | 1,209,863 | +2.69(+1.88%) |
Oct 14, 2020 | 144.64 | 144.92 | 142.33 | 142.79 | 1,691,935 | -1.53(-1.06%) |
Oct 13, 2020 | 145.44 | 145.44 | 143.58 | 144.32 | 1,890,163 | -1.24(-0.85%) |
Oct 12, 2020 | 145.56 | 145.79 | 144.08 | 145.56 | 1,190,057 | +0.75(+0.52%) |
Oct 09, 2020 | 144.15 | 145.04 | 142.66 | 144.81 | 1,167,654 | +1.37(+0.95%) |
Oct 08, 2020 | 143.41 | 146.49 | 143.06 | 143.44 | 1,535,940 | +0.74(+0.52%) |
Oct 07, 2020 | 143.80 | 144.06 | 142.06 | 142.69 | 1,750,311 | -0.15(-0.10%) |
Oct 06, 2020 | 146.01 | 146.01 | 142.28 | 142.84 | 2,323,063 | -3.09(-2.12%) |
Oct 05, 2020 | 145.90 | 146.22 | 143.01 | 145.93 | 1,676,109 | +0.03(+0.02%) |
Oct 02, 2020 | 144.42 | 146.49 | 143.72 | 145.90 | 2,630,024 | +0.53(+0.36%) |
Oct 01, 2020 | 144.28 | 145.62 | 142.70 | 145.37 | 1,956,929 | +1.31(+0.91%) |
Sep 30, 2020 | 142.59 | 144.50 | 142.20 | 144.06 | 2,706,379 | +2.01(+1.41%) |
Sep 29, 2020 | 141.22 | 142.33 | 140.50 | 142.06 | 1,794,475 | +0.51(+0.36%) |
Sep 28, 2020 | 141.80 | 142.55 | 140.02 | 141.54 | 2,131,107 | +1.63(+1.16%) |
Sep 25, 2020 | 135.32 | 140.05 | 135.08 | 139.92 | 2,111,670 | +3.73(+2.74%) |
Sep 24, 2020 | 135.44 | 137.80 | 134.67 | 136.19 | 2,649,175 | +1.54(+1.14%) |
Sep 23, 2020 | 137.23 | 137.56 | 134.12 | 134.65 | 2,884,209 | -3.77(-2.73%) |
Sep 22, 2020 | 135.93 | 139.21 | 135.89 | 138.42 | 2,546,174 | +2.08(+1.52%) |
Sep 21, 2020 | 137.58 | 138.00 | 135.04 | 136.34 | 2,331,680 | -1.82(-1.32%) |
Sep 18, 2020 | 140.37 | 140.71 | 137.50 | 138.16 | 3,486,319 | -2.57(-1.83%) |
Sep 17, 2020 | 142.34 | 143.23 | 139.64 | 140.73 | 2,103,470 | -3.05(-2.12%) |
Sep 16, 2020 | 142.71 | 145.18 | 142.04 | 143.78 | 1,847,617 | +2.34(+1.66%) |
Sep 15, 2020 | 138.88 | 142.85 | 138.71 | 141.43 | 2,419,618 | +2.85(+2.06%) |
Sep 14, 2020 | 136.91 | 139.18 | 136.90 | 138.58 | 1,606,691 | +2.40(+1.76%) |
Sep 11, 2020 | 136.86 | 137.65 | 135.47 | 136.18 | 1,475,616 | -0.15(-0.11%) |
Sep 10, 2020 | 137.97 | 138.33 | 136.23 | 136.33 | 2,203,833 | -2.17(-1.57%) |
Sep 09, 2020 | 137.31 | 140.42 | 137.17 | 138.50 | 2,029,901 | +2.39(+1.76%) |
Sep 08, 2020 | 137.23 | 138.63 | 135.35 | 136.10 | 3,402,228 | -1.79(-1.30%) |
Sep 04, 2020 | 138.49 | 139.34 | 134.82 | 137.90 | 2,262,860 | -0.96(-0.69%) |
Sep 03, 2020 | 142.85 | 143.25 | 137.89 | 138.86 | 2,036,771 | -3.92(-2.75%) |
Sep 02, 2020 | 138.39 | 143.16 | 137.83 | 142.78 | 2,751,523 | +3.59(+2.58%) |
Sep 01, 2020 | 139.55 | 140.00 | 137.70 | 139.19 | 1,337,576 | -0.99(-0.70%) |
Aug 31, 2020 | 140.06 | 140.85 | 139.56 | 140.18 | 1,614,534 | -0.46(-0.33%) |
Aug 28, 2020 | 140.22 | 140.86 | 138.85 | 140.65 | 2,074,201 | +0.32(+0.23%) |
Aug 27, 2020 | 138.68 | 140.49 | 138.58 | 140.33 | 2,165,025 | +2.10(+1.52%) |
Aug 26, 2020 | 137.39 | 138.61 | 136.44 | 138.22 | 2,129,058 | +0.24(+0.17%) |
Aug 25, 2020 | 138.30 | 138.76 | 137.12 | 137.98 | 1,681,520 | -0.28(-0.20%) |
Aug 24, 2020 | 140.05 | 140.05 | 136.53 | 138.26 | 1,333,061 | -1.85(-1.32%) |
Aug 21, 2020 | 140.40 | 140.50 | 138.62 | 140.11 | 1,255,048 | +0.25(+0.18%) |
Aug 20, 2020 | 137.39 | 140.61 | 137.39 | 139.86 | 1,469,068 | +0.21(+0.15%) |
Aug 19, 2020 | 143.51 | 143.75 | 139.35 | 139.66 | 1,731,736 | -2.89(-2.02%) |
Aug 18, 2020 | 142.31 | 144.44 | 141.98 | 142.54 | 1,247,780 | -0.05(-0.04%) |
Aug 17, 2020 | 141.48 | 142.82 | 141.18 | 142.59 | 1,376,779 | +1.23(+0.87%) |
Aug 14, 2020 | 141.12 | 142.44 | 140.51 | 141.37 | 1,671,379 | +0.23(+0.16%) |
Aug 13, 2020 | 141.43 | 142.02 | 140.48 | 141.13 | 1,525,289 | -0.72(-0.51%) |
Aug 12, 2020 | 139.96 | 142.68 | 139.64 | 141.86 | 1,279,452 | +2.93(+2.11%) |
Aug 11, 2020 | 143.55 | 143.66 | 138.59 | 138.93 | 2,172,139 | -3.77(-2.64%) |
Aug 10, 2020 | 144.31 | 144.45 | 141.62 | 142.70 | 2,663,819 | -1.73(-1.20%) |
Aug 07, 2020 | 140.75 | 145.43 | 140.65 | 144.42 | 1,902,312 | +3.71(+2.64%) |
Aug 06, 2020 | 140.83 | 141.93 | 140.34 | 140.71 | 1,762,768 | -0.56(-0.39%) |
Aug 05, 2020 | 142.86 | 143.03 | 140.59 | 141.27 | 1,996,509 | -1.17(-0.82%) |
Aug 04, 2020 | 141.17 | 144.06 | 140.95 | 142.44 | 2,678,681 | +1.53(+1.09%) |
Aug 03, 2020 | 142.48 | 142.59 | 139.11 | 140.91 | 3,261,011 | -2.23(-1.56%) |
Jul 31, 2020 | 145.61 | 146.15 | 142.46 | 143.14 | 3,852,953 | -3.01(-2.06%) |
Jul 30, 2020 | 145.08 | 146.58 | 143.49 | 146.16 | 3,237,556 | -3.14(-2.11%) |
Jul 29, 2020 | 148.49 | 150.40 | 147.78 | 149.30 | 2,875,906 | +1.79(+1.22%) |
Jul 28, 2020 | 144.36 | 148.49 | 144.35 | 147.51 | 2,411,302 | +2.87(+1.98%) |
Jul 27, 2020 | 143.40 | 145.28 | 142.83 | 144.64 | 1,867,043 | +1.49(+1.04%) |
Jul 24, 2020 | 142.90 | 144.11 | 142.31 | 143.14 | 1,744,630 | -0.05(-0.04%) |
Jul 23, 2020 | 143.87 | 144.94 | 141.44 | 143.19 | 2,015,554 | -1.12(-0.77%) |
Jul 22, 2020 | 143.33 | 145.55 | 142.98 | 144.31 | 1,593,617 | +0.46(+0.32%) |
Jul 21, 2020 | 147.27 | 147.27 | 143.13 | 143.86 | 2,808,352 | -2.26(-1.55%) |
Jul 20, 2020 | 152.23 | 152.23 | 146.06 | 146.12 | 4,445,953 | +1.03(+0.71%) |
Jul 17, 2020 | 143.18 | 146.11 | 142.23 | 145.09 | 1,634,230 | +2.77(+1.94%) |
Jul 16, 2020 | 143.37 | 144.28 | 141.34 | 142.32 | 1,890,914 | -1.94(-1.34%) |
Jul 15, 2020 | 146.96 | 147.37 | 143.69 | 144.26 | 2,092,877 | -1.16(-0.80%) |
Jul 14, 2020 | 144.26 | 145.84 | 142.27 | 145.42 | 2,951,232 | +2.09(+1.46%) |
Jul 13, 2020 | 147.08 | 147.59 | 142.58 | 143.32 | 2,614,664 | -3.94(-2.68%) |
Jul 10, 2020 | 147.67 | 148.51 | 145.85 | 147.27 | 2,410,876 | -0.13(-0.09%) |
Jul 09, 2020 | 146.74 | 147.91 | 145.10 | 147.39 | 1,671,469 | +0.17(+0.12%) |
Jul 08, 2020 | 147.78 | 149.00 | 145.70 | 147.22 | 2,657,554 | -0.05(-0.03%) |
Jul 07, 2020 | 147.66 | 149.37 | 147.01 | 147.27 | 1,985,641 | -2.40(-1.60%) |
Jul 06, 2020 | 153.37 | 154.56 | 148.01 | 149.67 | 3,800,259 | +3.07(+2.10%) |
Jul 02, 2020 | 149.17 | 149.41 | 145.71 | 146.60 | 2,624,806 | -1.00(-0.68%) |
Jul 01, 2020 | 143.70 | 148.63 | 143.58 | 147.60 | 2,073,908 | +3.90(+2.71%) |
Jun 30, 2020 | 139.91 | 144.25 | 139.83 | 143.70 | 2,330,566 | +4.34(+3.11%) |
Jun 29, 2020 | 140.13 | 140.39 | 137.97 | 139.37 | 1,632,972 | +0.83(+0.60%) |
Jun 26, 2020 | 141.18 | 141.54 | 137.97 | 138.53 | 3,203,128 | -2.91(-2.06%) |
Jun 25, 2020 | 139.31 | 141.59 | 138.04 | 141.44 | 1,517,216 | +2.25(+1.62%) |
Jun 24, 2020 | 140.82 | 142.41 | 136.66 | 139.19 | 2,392,477 | -2.95(-2.07%) |
Jun 23, 2020 | 143.50 | 144.07 | 141.99 | 142.14 | 2,011,755 | -0.70(-0.49%) |
Jun 22, 2020 | 145.53 | 145.98 | 141.92 | 142.84 | 3,199,693 | -3.53(-2.41%) |
Jun 19, 2020 | 143.71 | 146.66 | 141.96 | 146.36 | 6,054,791 | +4.47(+3.15%) |
Jun 18, 2020 | 144.41 | 145.02 | 141.11 | 141.90 | 2,307,916 | -3.61(-2.48%) |
Jun 17, 2020 | 147.15 | 147.90 | 145.44 | 145.50 | 2,821,026 | -0.12(-0.08%) |
Jun 16, 2020 | 147.69 | 147.69 | 143.10 | 145.63 | 2,390,899 | +1.74(+1.21%) |
Jun 15, 2020 | 138.54 | 144.11 | 138.42 | 143.89 | 4,348,241 | +2.75(+1.95%) |
Jun 12, 2020 | 141.50 | 142.28 | 139.54 | 141.14 | 2,260,648 | +3.13(+2.27%) |
Jun 11, 2020 | 146.02 | 147.37 | 137.79 | 138.01 | 3,577,724 | -10.45(-7.04%) |
Jun 10, 2020 | 148.57 | 149.87 | 146.40 | 148.46 | 2,179,081 | -0.21(-0.14%) |
Jun 09, 2020 | 146.98 | 150.61 | 146.75 | 148.67 | 2,014,463 | +1.29(+0.87%) |
Jun 08, 2020 | 143.27 | 147.68 | 143.27 | 147.38 | 2,296,514 | +3.61(+2.51%) |
Jun 05, 2020 | 144.75 | 145.44 | 142.00 | 143.78 | 3,829,623 | +0.81(+0.57%) |
Jun 04, 2020 | 147.98 | 148.62 | 141.65 | 142.97 | 2,277,085 | -5.89(-3.96%) |
Jun 03, 2020 | 150.57 | 150.81 | 148.32 | 148.86 | 2,248,673 | +0.01(+0.01%) |
Jun 02, 2020 | 149.17 | 150.04 | 146.81 | 148.85 | 3,732,830 | +0.67(+0.45%) |
Jun 01, 2020 | 146.46 | 149.76 | 144.63 | 148.19 | 3,408,976 | +1.37(+0.94%) |
May 29, 2020 | 143.37 | 147.14 | 142.04 | 146.81 | 3,853,663 | +2.87(+2.00%) |
May 28, 2020 | 140.73 | 144.29 | 139.82 | 143.94 | 2,857,748 | +4.89(+3.51%) |
May 27, 2020 | 136.31 | 139.06 | 134.82 | 139.05 | 1,982,716 | +2.96(+2.17%) |
May 26, 2020 | 137.14 | 137.44 | 133.72 | 136.09 | 3,116,091 | +2.89(+2.17%) |
May 22, 2020 | 129.24 | 133.78 | 127.87 | 133.20 | 2,197,771 | +4.58(+3.56%) |
May 21, 2020 | 129.79 | 130.27 | 126.53 | 128.62 | 2,643,355 | -1.31(-1.00%) |
May 20, 2020 | 130.92 | 131.49 | 129.08 | 129.93 | 2,130,700 | -0.17(-0.13%) |
May 19, 2020 | 132.78 | 133.05 | 130.05 | 130.10 | 1,582,822 | -3.28(-2.46%) |
May 18, 2020 | 130.69 | 134.27 | 130.45 | 133.37 | 3,008,881 | +5.34(+4.17%) |
May 15, 2020 | 129.13 | 130.22 | 125.84 | 128.03 | 3,041,723 | -1.62(-1.25%) |
May 14, 2020 | 130.27 | 130.31 | 127.51 | 129.66 | 2,015,202 | -0.98(-0.75%) |
May 13, 2020 | 131.46 | 135.21 | 130.10 | 130.64 | 2,513,877 | -0.88(-0.67%) |
May 12, 2020 | 136.43 | 136.66 | 129.37 | 131.51 | 2,299,819 | -4.75(-3.49%) |
May 11, 2020 | 132.89 | 137.15 | 132.67 | 136.26 | 2,366,014 | +1.78(+1.33%) |
May 08, 2020 | 134.16 | 134.94 | 132.90 | 134.48 | 1,686,967 | +2.57(+1.95%) |
May 07, 2020 | 133.31 | 134.68 | 131.70 | 131.91 | 2,740,884 | -0.26(-0.19%) |
May 06, 2020 | 135.75 | 136.39 | 132.16 | 132.17 | 1,854,693 | -3.15(-2.33%) |
May 05, 2020 | 134.39 | 136.43 | 134.21 | 135.32 | 1,377,768 | +0.81(+0.60%) |
May 04, 2020 | 134.01 | 134.57 | 129.87 | 134.51 | 2,115,160 | +1.13(+0.84%) |
May 01, 2020 | 133.87 | 134.74 | 132.25 | 133.38 | 1,821,234 | -2.58(-1.89%) |
Apr 30, 2020 | 128.43 | 136.36 | 128.43 | 135.96 | 4,303,159 | +3.40(+2.57%) |
Apr 29, 2020 | 139.35 | 139.41 | 132.23 | 132.56 | 3,846,215 | -4.96(-3.61%) |
Apr 28, 2020 | 139.03 | 141.56 | 137.25 | 137.52 | 2,415,561 | -2.17(-1.55%) |
Apr 27, 2020 | 139.00 | 140.47 | 138.12 | 139.68 | 1,907,298 | +1.87(+1.35%) |
Apr 24, 2020 | 137.82 | 138.36 | 135.19 | 137.82 | 1,729,651 | +0.90(+0.66%) |
Apr 23, 2020 | 138.78 | 139.67 | 136.21 | 136.91 | 1,802,824 | -2.23(-1.61%) |
Apr 22, 2020 | 138.03 | 140.87 | 137.76 | 139.15 | 1,934,125 | +2.98(+2.19%) |
Apr 21, 2020 | 136.59 | 137.21 | 134.87 | 136.16 | 2,466,840 | -2.34(-1.69%) |
Apr 20, 2020 | 140.93 | 142.00 | 138.49 | 138.51 | 2,208,846 | -3.95(-2.77%) |
Apr 17, 2020 | 140.90 | 143.12 | 139.66 | 142.46 | 2,414,475 | +4.48(+3.24%) |
Apr 16, 2020 | 140.23 | 140.73 | 137.25 | 137.98 | 2,390,190 | -0.56(-0.41%) |
Apr 15, 2020 | 141.58 | 141.82 | 137.71 | 138.54 | 3,163,626 | -2.83(-2.00%) |
Apr 14, 2020 | 136.69 | 141.47 | 135.71 | 141.37 | 2,885,738 | +7.44(+5.56%) |
Apr 13, 2020 | 139.16 | 139.49 | 133.31 | 133.93 | 2,023,371 | -6.05(-4.32%) |
Apr 09, 2020 | 134.96 | 140.51 | 134.59 | 139.97 | 5,100,888 | +5.78(+4.31%) |
Apr 08, 2020 | 126.21 | 134.76 | 125.18 | 134.19 | 2,525,710 | +9.23(+7.38%) |
Apr 07, 2020 | 130.94 | 131.74 | 124.76 | 124.97 | 3,102,355 | -1.88(-1.49%) |
Apr 06, 2020 | 126.54 | 127.92 | 123.43 | 126.85 | 3,841,267 | +2.67(+2.15%) |
Apr 03, 2020 | 123.52 | 125.81 | 121.61 | 124.18 | 2,483,075 | -0.64(-0.51%) |
Apr 02, 2020 | 117.26 | 125.33 | 116.03 | 124.82 | 3,799,421 | +7.49(+6.38%) |
Apr 01, 2020 | 117.40 | 119.58 | 114.10 | 117.33 | 2,954,160 | -5.81(-4.72%) |
Mar 31, 2020 | 124.46 | 126.05 | 120.92 | 123.14 | 3,612,724 | -3.12(-2.47%) |
Mar 30, 2020 | 119.81 | 126.77 | 118.79 | 126.26 | 3,441,192 | +9.53(+8.16%) |
Mar 27, 2020 | 118.89 | 120.92 | 115.27 | 116.74 | 3,775,916 | -4.76(-3.92%) |
Mar 26, 2020 | 109.16 | 122.58 | 109.16 | 121.50 | 4,798,982 | +12.37(+11.34%) |
Mar 25, 2020 | 104.87 | 115.11 | 103.76 | 109.12 | 3,660,655 | +3.62(+3.44%) |
Mar 24, 2020 | 103.89 | 106.08 | 97.37 | 105.50 | 5,156,461 | +5.74(+5.75%) |
Mar 23, 2020 | 108.13 | 109.74 | 98.62 | 99.76 | 4,724,987 | -9.45(-8.65%) |
Mar 20, 2020 | 110.27 | 116.40 | 107.11 | 109.21 | 6,269,428 | -2.29(-2.06%) |
Mar 19, 2020 | 117.61 | 117.78 | 108.52 | 111.50 | 5,333,440 | -6.45(-5.47%) |
Mar 18, 2020 | 120.38 | 126.79 | 111.81 | 117.95 | 5,109,293 | -7.30(-5.83%) |
Mar 17, 2020 | 119.11 | 130.70 | 117.86 | 125.25 | 5,208,049 | +9.42(+8.14%) |
Mar 16, 2020 | 118.48 | 125.67 | 115.15 | 115.82 | 4,495,816 | -16.43(-12.43%) |
Mar 13, 2020 | 127.60 | 134.74 | 122.09 | 132.26 | 4,419,698 | +10.73(+8.83%) |
Mar 12, 2020 | 122.11 | 128.21 | 113.16 | 121.53 | 4,519,547 | -8.65(-6.64%) |
Mar 11, 2020 | 131.22 | 132.09 | 128.01 | 130.18 | 3,885,123 | -4.65(-3.45%) |
Mar 10, 2020 | 129.97 | 134.90 | 125.77 | 134.83 | 3,479,935 | +7.67(+6.04%) |
Mar 09, 2020 | 129.43 | 131.37 | 125.92 | 127.16 | 3,890,067 | -8.92(-6.55%) |
Mar 06, 2020 | 134.75 | 136.72 | 130.92 | 136.07 | 3,674,886 | -1.20(-0.88%) |
Mar 05, 2020 | 136.06 | 138.87 | 135.46 | 137.28 | 2,971,086 | -1.12(-0.81%) |
Mar 04, 2020 | 135.90 | 138.95 | 134.07 | 138.39 | 2,818,351 | +4.59(+3.43%) |
Mar 03, 2020 | 132.70 | 137.49 | 131.72 | 133.80 | 5,021,241 | +1.60(+1.21%) |
Mar 02, 2020 | 121.78 | 132.44 | 121.69 | 132.20 | 4,818,516 | +10.96(+9.04%) |
Feb 28, 2020 | 122.80 | 125.20 | 119.06 | 121.24 | 7,332,280 | -4.32(-3.44%) |
Feb 27, 2020 | 125.85 | 132.21 | 124.38 | 125.56 | 6,880,990 | -12.09(-8.78%) |
Feb 26, 2020 | 138.54 | 139.75 | 137.35 | 137.66 | 2,711,022 | -0.28(-0.20%) |
Feb 25, 2020 | 141.34 | 142.08 | 137.44 | 137.94 | 2,409,258 | -2.83(-2.01%) |
Feb 24, 2020 | 139.91 | 142.56 | 138.34 | 140.76 | 2,367,122 | -1.44(-1.01%) |
Feb 21, 2020 | 141.01 | 142.78 | 140.38 | 142.20 | 3,552,681 | +0.91(+0.64%) |
Feb 20, 2020 | 140.35 | 142.10 | 139.96 | 141.29 | 2,576,815 | +1.18(+0.84%) |
Feb 19, 2020 | 140.69 | 141.18 | 139.20 | 140.12 | 1,431,851 | -0.52(-0.37%) |
Feb 18, 2020 | 140.50 | 140.68 | 139.51 | 140.63 | 1,507,199 | +0.20(+0.14%) |
Feb 14, 2020 | 139.16 | 140.79 | 138.77 | 140.43 | 1,683,682 | +1.74(+1.25%) |
Feb 13, 2020 | 137.97 | 138.95 | 137.35 | 138.70 | 1,421,594 | +0.60(+0.44%) |
Feb 12, 2020 | 136.08 | 138.29 | 134.36 | 138.09 | 2,328,093 | +1.84(+1.35%) |
Feb 11, 2020 | 130.59 | 138.35 | 129.77 | 136.25 | 4,122,617 | +6.86(+5.30%) |
Feb 10, 2020 | 127.81 | 129.46 | 127.67 | 129.39 | 1,865,041 | +2.06(+1.61%) |
Feb 07, 2020 | 127.81 | 127.81 | 127.28 | 127.33 | 1,322,859 | -0.01(-0.01%) |
Feb 06, 2020 | 127.03 | 127.94 | 126.42 | 127.34 | 1,187,944 | +0.46(+0.36%) |
Feb 05, 2020 | 127.15 | 127.56 | 126.33 | 126.88 | 1,486,612 | -0.42(-0.33%) |
Feb 04, 2020 | 126.61 | 128.49 | 125.99 | 127.30 | 1,494,643 | +1.07(+0.84%) |
Feb 03, 2020 | 127.49 | 127.70 | 126.02 | 126.23 | 1,447,803 | -0.55(-0.43%) |
Jan 31, 2020 | 127.81 | 128.43 | 125.84 | 126.78 | 1,529,213 | -1.09(-0.85%) |
Jan 30, 2020 | 125.76 | 127.97 | 125.71 | 127.87 | 1,144,340 | +1.76(+1.40%) |
Jan 29, 2020 | 128.44 | 128.59 | 126.00 | 126.11 | 1,795,671 | -2.27(-1.77%) |
Jan 28, 2020 | 127.05 | 128.42 | 126.69 | 128.38 | 1,819,057 | +1.21(+0.95%) |
Jan 27, 2020 | 126.35 | 127.27 | 125.72 | 127.17 | 1,611,987 | +0.34(+0.27%) |
Jan 24, 2020 | 126.92 | 127.52 | 126.29 | 126.83 | 1,025,975 | +0.10(+0.08%) |
Jan 23, 2020 | 126.18 | 127.10 | 125.23 | 126.73 | 1,473,592 | +0.92(+0.73%) |
Jan 22, 2020 | 126.08 | 126.24 | 125.21 | 125.81 | 2,269,312 | +0.41(+0.32%) |
Jan 21, 2020 | 122.96 | 125.51 | 122.79 | 125.40 | 1,950,628 | +2.50(+2.04%) |
Jan 17, 2020 | 123.12 | 123.71 | 122.19 | 122.90 | 2,446,457 | +0.02(+0.01%) |
Jan 16, 2020 | 122.18 | 122.90 | 121.65 | 122.88 | 1,779,322 | +1.00(+0.82%) |
Jan 15, 2020 | 120.28 | 122.21 | 120.25 | 121.88 | 1,691,896 | +1.78(+1.48%) |
Jan 14, 2020 | 120.95 | 121.40 | 119.34 | 120.11 | 1,970,225 | -1.13(-0.94%) |
Jan 13, 2020 | 120.93 | 121.72 | 120.70 | 121.24 | 2,060,311 | +0.75(+0.62%) |
Jan 10, 2020 | 118.80 | 120.62 | 118.63 | 120.49 | 3,262,297 | +1.82(+1.53%) |
Jan 09, 2020 | 117.78 | 119.11 | 117.75 | 118.67 | 1,813,451 | +0.68(+0.57%) |
Jan 08, 2020 | 117.62 | 118.38 | 117.26 | 117.99 | 3,125,502 | +0.49(+0.42%) |
Jan 07, 2020 | 119.30 | 119.66 | 116.90 | 117.50 | 1,970,355 | -2.02(-1.69%) |
Jan 06, 2020 | 120.27 | 120.72 | 119.52 | 119.52 | 1,928,499 | -1.02(-0.84%) |
Jan 03, 2020 | 119.18 | 120.74 | 118.54 | 120.54 | 1,482,647 | +0.66(+0.55%) |
Jan 02, 2020 | 120.43 | 120.71 | 119.41 | 119.88 | 2,122,074 | -0.40(-0.33%) |
Dec 31, 2019 | 119.68 | 120.32 | 118.93 | 120.28 | 1,880,581 | +0.63(+0.53%) |
Dec 30, 2019 | 119.04 | 119.68 | 118.41 | 119.64 | 1,329,583 | +0.27(+0.23%) |
Dec 27, 2019 | 118.97 | 119.73 | 118.73 | 119.37 | 1,020,775 | +0.41(+0.34%) |
Dec 26, 2019 | 118.69 | 119.08 | 118.24 | 118.97 | 818,407 | +0.47(+0.40%) |
Dec 24, 2019 | 118.92 | 119.19 | 118.03 | 118.49 | 663,379 | -0.46(-0.38%) |
Dec 23, 2019 | 120.42 | 120.85 | 118.78 | 118.95 | 1,223,454 | -1.20(-1.00%) |
Dec 20, 2019 | 120.19 | 120.54 | 118.88 | 120.15 | 3,812,573 | +1.76(+1.49%) |
Dec 19, 2019 | 115.84 | 118.46 | 115.83 | 118.39 | 3,120,560 | +2.30(+1.98%) |
Dec 18, 2019 | 112.97 | 116.38 | 112.95 | 116.09 | 3,496,123 | +3.43(+3.04%) |
Dec 17, 2019 | 114.03 | 114.25 | 112.43 | 112.66 | 2,352,515 | -1.14(-1.00%) |
Dec 16, 2019 | 112.52 | 114.09 | 112.14 | 113.80 | 2,395,030 | +1.54(+1.37%) |
Dec 13, 2019 | 111.68 | 112.79 | 110.72 | 112.26 | 3,505,761 | +0.58(+0.51%) |
Dec 12, 2019 | 113.09 | 113.15 | 111.10 | 111.69 | 2,760,516 | -1.19(-1.06%) |
Dec 11, 2019 | 112.27 | 113.51 | 112.03 | 112.88 | 2,285,564 | +0.51(+0.45%) |
Dec 10, 2019 | 114.36 | 114.82 | 111.53 | 112.37 | 1,567,556 | -1.58(-1.38%) |
Dec 09, 2019 | 113.36 | 114.69 | 113.33 | 113.95 | 1,883,950 | +0.35(+0.31%) |
Dec 06, 2019 | 113.01 | 113.79 | 112.62 | 113.59 | 1,835,844 | +0.39(+0.34%) |
Dec 05, 2019 | 112.64 | 113.40 | 111.77 | 113.21 | 2,319,771 | +0.39(+0.35%) |
Dec 04, 2019 | 111.82 | 113.23 | 111.47 | 112.81 | 2,276,015 | +0.32(+0.28%) |
Dec 03, 2019 | 109.99 | 112.72 | 109.87 | 112.50 | 2,331,448 | +2.68(+2.44%) |
Dec 02, 2019 | 111.91 | 112.48 | 109.74 | 109.81 | 2,416,820 | -2.27(-2.03%) |
Nov 29, 2019 | 112.37 | 112.84 | 112.08 | 112.08 | 1,024,352 | -0.10(-0.09%) |
Nov 27, 2019 | 112.70 | 113.19 | 111.76 | 112.19 | 2,443,300 | -0.50(-0.45%) |
Nov 26, 2019 | 110.77 | 112.74 | 110.77 | 112.69 | 6,156,553 | +2.51(+2.28%) |
Nov 25, 2019 | 111.06 | 111.43 | 109.84 | 110.18 | 3,604,747 | -0.78(-0.70%) |
Nov 22, 2019 | 113.56 | 114.73 | 110.96 | 110.96 | 2,380,694 | -2.62(-2.31%) |
Nov 21, 2019 | 115.07 | 116.01 | 113.53 | 113.58 | 2,836,277 | -1.21(-1.05%) |
Nov 20, 2019 | 112.63 | 114.94 | 112.63 | 114.79 | 1,932,884 | +2.16(+1.91%) |
Nov 19, 2019 | 114.25 | 114.89 | 112.37 | 112.64 | 3,198,099 | -1.36(-1.19%) |
Nov 18, 2019 | 113.02 | 115.14 | 112.98 | 114.00 | 2,162,600 | +1.06(+0.94%) |
Nov 15, 2019 | 112.45 | 112.99 | 111.91 | 112.94 | 2,071,003 | +0.85(+0.76%) |
Nov 14, 2019 | 110.54 | 112.30 | 110.19 | 112.09 | 2,843,211 | +1.93(+1.75%) |
Nov 13, 2019 | 109.87 | 110.68 | 109.64 | 110.16 | 2,146,893 | +0.59(+0.54%) |
Nov 12, 2019 | 109.95 | 110.22 | 109.25 | 109.57 | 3,169,433 | -0.38(-0.34%) |
Nov 11, 2019 | 109.72 | 110.69 | 109.65 | 109.95 | 2,241,275 | +0.25(+0.23%) |
Nov 08, 2019 | 109.50 | 111.58 | 109.42 | 109.69 | 2,720,078 | -0.92(-0.83%) |
Nov 07, 2019 | 111.65 | 112.21 | 110.26 | 110.62 | 3,038,544 | -1.68(-1.49%) |
Nov 06, 2019 | 110.83 | 112.54 | 110.78 | 112.29 | 2,761,624 | +1.89(+1.71%) |
Nov 05, 2019 | 112.39 | 112.62 | 108.90 | 110.41 | 3,704,070 | -2.38(-2.11%) |
Nov 04, 2019 | 115.12 | 115.12 | 112.77 | 112.79 | 1,940,273 | -2.45(-2.13%) |