Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 144.90 | 145.80 | 143.54 | 144.67 | 546,293 | -0.71(-0.49%) |
Sep 29, 2020 | 145.22 | 146.26 | 144.97 | 145.38 | 525,809 | -0.47(-0.32%) |
Sep 28, 2020 | 144.78 | 146.37 | 144.38 | 145.85 | 836,978 | +4.66(+3.30%) |
Sep 25, 2020 | 139.21 | 142.10 | 138.75 | 141.19 | 680,777 | -1.19(-0.84%) |
Sep 24, 2020 | 141.93 | 143.93 | 140.90 | 142.38 | 553,205 | +1.14(+0.81%) |
Sep 23, 2020 | 144.20 | 144.51 | 140.97 | 141.23 | 484,065 | -4.75(-3.26%) |
Sep 22, 2020 | 145.19 | 146.08 | 143.89 | 145.99 | 389,382 | +1.25(+0.87%) |
Sep 21, 2020 | 144.53 | 145.00 | 142.22 | 144.73 | 646,077 | -3.97(-2.67%) |
Sep 18, 2020 | 150.52 | 150.57 | 147.86 | 148.70 | 768,122 | -0.26(-0.17%) |
Sep 17, 2020 | 147.95 | 149.52 | 147.60 | 148.96 | 638,817 | +1.36(+0.92%) |
Sep 16, 2020 | 149.80 | 150.13 | 147.50 | 147.60 | 611,339 | -1.58(-1.06%) |
Sep 15, 2020 | 149.23 | 149.80 | 148.37 | 149.18 | 610,164 | -0.03(-0.02%) |
Sep 14, 2020 | 149.41 | 150.07 | 148.41 | 149.21 | 419,031 | +1.05(+0.71%) |
Sep 11, 2020 | 149.00 | 149.31 | 146.97 | 148.16 | 415,510 | +0.53(+0.36%) |
Sep 10, 2020 | 150.84 | 151.45 | 147.19 | 147.63 | 542,671 | -3.20(-2.12%) |
Sep 09, 2020 | 149.33 | 151.98 | 148.39 | 150.83 | 1,071,319 | +7.21(+5.02%) |
Sep 08, 2020 | 144.59 | 147.14 | 143.61 | 143.63 | 1,061,322 | -4.40(-2.97%) |
Sep 04, 2020 | 148.96 | 149.77 | 142.93 | 148.03 | 756,491 | -2.31(-1.54%) |
Sep 03, 2020 | 155.51 | 155.62 | 149.23 | 150.34 | 517,502 | -6.59(-4.20%) |
Sep 02, 2020 | 155.67 | 157.19 | 154.40 | 156.94 | 541,818 | +2.47(+1.60%) |
Sep 01, 2020 | 153.83 | 154.56 | 152.91 | 154.47 | 579,294 | +0.88(+0.57%) |
Aug 31, 2020 | 153.65 | 154.77 | 152.46 | 153.58 | 436,953 | -1.22(-0.79%) |
Aug 28, 2020 | 154.41 | 155.05 | 153.55 | 154.80 | 315,240 | +0.81(+0.52%) |
Aug 27, 2020 | 156.07 | 156.13 | 152.83 | 153.99 | 507,844 | -2.42(-1.55%) |
Aug 26, 2020 | 154.14 | 156.59 | 154.14 | 156.41 | 432,839 | +2.67(+1.74%) |
Aug 25, 2020 | 153.96 | 153.98 | 152.18 | 153.74 | 366,079 | +1.57(+1.03%) |
Aug 24, 2020 | 152.73 | 152.78 | 151.21 | 152.17 | 480,438 | +3.32(+2.23%) |
Aug 21, 2020 | 147.83 | 149.05 | 147.75 | 148.85 | 420,356 | -2.48(-1.64%) |
Aug 20, 2020 | 149.37 | 151.93 | 149.26 | 151.33 | 463,134 | +1.55(+1.04%) |
Aug 19, 2020 | 152.19 | 152.41 | 149.40 | 149.78 | 597,374 | -0.44(-0.29%) |
Aug 18, 2020 | 151.34 | 151.47 | 149.25 | 150.21 | 691,141 | +1.21(+0.81%) |
Aug 17, 2020 | 149.55 | 150.07 | 148.31 | 149.00 | 334,675 | +0.36(+0.24%) |
Aug 14, 2020 | 148.98 | 149.44 | 147.96 | 148.64 | 295,531 | -0.71(-0.47%) |
Aug 13, 2020 | 149.60 | 150.88 | 148.57 | 149.35 | 430,664 | -1.63(-1.08%) |
Aug 12, 2020 | 148.85 | 151.48 | 148.85 | 150.98 | 339,679 | +3.21(+2.17%) |
Aug 11, 2020 | 150.36 | 150.49 | 147.55 | 147.77 | 540,988 | -0.45(-0.31%) |
Aug 10, 2020 | 148.21 | 148.30 | 146.65 | 148.22 | 407,970 | -1.42(-0.95%) |
Aug 07, 2020 | 149.75 | 150.28 | 148.57 | 149.65 | 399,462 | -0.75(-0.50%) |
Aug 06, 2020 | 149.15 | 150.62 | 148.61 | 150.40 | 480,798 | +0.32(+0.21%) |
Aug 05, 2020 | 150.48 | 151.32 | 149.53 | 150.08 | 364,739 | +1.28(+0.86%) |
Aug 04, 2020 | 147.31 | 148.81 | 147.30 | 148.80 | 502,270 | -1.76(-1.17%) |
Aug 03, 2020 | 149.28 | 150.78 | 148.95 | 150.56 | 477,922 | +2.72(+1.84%) |
Jul 31, 2020 | 149.18 | 149.26 | 145.70 | 147.84 | 749,275 | -0.88(-0.59%) |
Jul 30, 2020 | 146.85 | 149.07 | 145.12 | 148.72 | 851,136 | -4.17(-2.73%) |
Jul 29, 2020 | 152.12 | 153.60 | 151.88 | 152.89 | 494,671 | +3.99(+2.68%) |
Jul 28, 2020 | 150.25 | 150.55 | 148.75 | 148.89 | 642,001 | -4.19(-2.74%) |
Jul 27, 2020 | 150.68 | 153.56 | 150.49 | 153.08 | 1,258,706 | +5.80(+3.94%) |
Jul 24, 2020 | 146.20 | 147.66 | 145.76 | 147.28 | 959,184 | -2.46(-1.64%) |
Jul 23, 2020 | 151.97 | 152.86 | 149.29 | 149.74 | 735,253 | -2.97(-1.95%) |
Jul 22, 2020 | 153.07 | 153.46 | 151.90 | 152.71 | 755,927 | +1.82(+1.21%) |
Jul 21, 2020 | 151.34 | 152.22 | 150.20 | 150.89 | 773,589 | +2.54(+1.71%) |
Jul 20, 2020 | 146.41 | 148.47 | 146.17 | 148.35 | 529,498 | +3.24(+2.23%) |
Jul 17, 2020 | 144.36 | 145.39 | 143.60 | 145.11 | 491,977 | +1.08(+0.75%) |
Jul 16, 2020 | 144.43 | 145.38 | 143.47 | 144.03 | 512,812 | -1.38(-0.95%) |
Jul 15, 2020 | 144.40 | 145.99 | 143.61 | 145.41 | 1,016,916 | +2.56(+1.79%) |
Jul 14, 2020 | 140.56 | 142.93 | 140.26 | 142.85 | 836,070 | +2.71(+1.93%) |
Jul 13, 2020 | 144.49 | 145.12 | 139.67 | 140.14 | 1,065,284 | -2.38(-1.67%) |
Jul 10, 2020 | 141.79 | 142.52 | 140.51 | 142.51 | 768,984 | +0.76(+0.54%) |
Jul 09, 2020 | 144.32 | 144.47 | 140.46 | 141.75 | 1,850,760 | +5.31(+3.89%) |
Jul 08, 2020 | 134.82 | 136.68 | 134.55 | 136.44 | 464,595 | +2.68(+2.01%) |
Jul 07, 2020 | 134.67 | 135.29 | 133.63 | 133.76 | 721,835 | -3.25(-2.37%) |
Jul 06, 2020 | 136.68 | 137.33 | 135.96 | 137.01 | 748,901 | +4.37(+3.30%) |
Jul 02, 2020 | 132.44 | 133.35 | 132.22 | 132.64 | 577,815 | +2.57(+1.98%) |
Jul 01, 2020 | 128.71 | 130.71 | 128.50 | 130.06 | 508,339 | +0.07(+0.06%) |
Jun 30, 2020 | 128.34 | 130.39 | 128.02 | 129.99 | 499,495 | +1.46(+1.13%) |
Jun 29, 2020 | 128.21 | 128.88 | 126.98 | 128.53 | 674,875 | +1.53(+1.21%) |
Jun 26, 2020 | 128.70 | 128.89 | 126.24 | 127.00 | 484,869 | -0.82(-0.64%) |
Jun 25, 2020 | 125.21 | 128.11 | 124.50 | 127.82 | 1,001,344 | +1.68(+1.33%) |
Jun 24, 2020 | 128.63 | 129.40 | 125.27 | 126.14 | 924,059 | -4.85(-3.70%) |
Jun 23, 2020 | 132.78 | 132.82 | 130.65 | 130.98 | 1,461,413 | +0.08(+0.06%) |
Jun 22, 2020 | 129.28 | 130.91 | 128.65 | 130.90 | 1,760,901 | +3.67(+2.88%) |
Jun 19, 2020 | 129.00 | 129.57 | 126.26 | 127.23 | 1,115,888 | +1.75(+1.40%) |
Jun 18, 2020 | 125.29 | 125.90 | 124.19 | 125.48 | 481,568 | +0.58(+0.46%) |
Jun 17, 2020 | 125.47 | 126.03 | 124.33 | 124.90 | 698,006 | +0.92(+0.74%) |
Jun 16, 2020 | 123.99 | 125.22 | 122.47 | 123.98 | 763,687 | +2.89(+2.38%) |
Jun 15, 2020 | 118.82 | 121.99 | 118.42 | 121.09 | 856,957 | +0.26(+0.22%) |
Jun 12, 2020 | 122.50 | 122.95 | 118.51 | 120.83 | 1,165,323 | +0.59(+0.49%) |
Jun 11, 2020 | 125.90 | 125.96 | 120.12 | 120.24 | 1,205,245 | -6.57(-5.18%) |
Jun 10, 2020 | 127.75 | 128.01 | 126.38 | 126.81 | 650,239 | -0.15(-0.12%) |
Jun 09, 2020 | 127.56 | 128.06 | 126.50 | 126.96 | 715,085 | +0.12(+0.10%) |
Jun 08, 2020 | 125.95 | 126.91 | 125.09 | 126.84 | 609,022 | +0.73(+0.58%) |
Jun 05, 2020 | 126.28 | 127.30 | 125.65 | 126.11 | 838,666 | +1.38(+1.10%) |
Jun 04, 2020 | 124.14 | 125.80 | 124.02 | 124.73 | 907,235 | +0.72(+0.58%) |
Jun 03, 2020 | 122.22 | 124.41 | 121.88 | 124.01 | 834,033 | +2.88(+2.38%) |
Jun 02, 2020 | 120.10 | 121.15 | 119.58 | 121.13 | 776,962 | +1.81(+1.52%) |
Jun 01, 2020 | 118.53 | 119.32 | 118.09 | 119.32 | 715,814 | +0.38(+0.32%) |
May 29, 2020 | 118.17 | 118.97 | 115.98 | 118.94 | 1,909,752 | +4.15(+3.62%) |
May 28, 2020 | 114.45 | 116.26 | 114.43 | 114.79 | 838,632 | +0.60(+0.53%) |
May 27, 2020 | 114.75 | 114.85 | 112.88 | 114.19 | 926,511 | +1.40(+1.24%) |
May 26, 2020 | 114.69 | 114.72 | 112.41 | 112.78 | 1,031,295 | +5.01(+4.65%) |
May 22, 2020 | 107.35 | 108.28 | 106.94 | 107.77 | 864,407 | -0.11(-0.10%) |
May 21, 2020 | 110.22 | 110.44 | 107.84 | 107.88 | 1,021,247 | -2.23(-2.02%) |
May 20, 2020 | 109.95 | 110.92 | 109.31 | 110.11 | 945,207 | +2.81(+2.62%) |
May 19, 2020 | 107.55 | 108.51 | 107.26 | 107.30 | 810,796 | -0.23(-0.21%) |
May 18, 2020 | 106.55 | 107.94 | 106.16 | 107.53 | 679,062 | +3.91(+3.77%) |
May 15, 2020 | 102.81 | 103.78 | 102.48 | 103.62 | 818,871 | +0.07(+0.07%) |
May 14, 2020 | 101.23 | 103.61 | 100.52 | 103.55 | 713,673 | -0.87(-0.83%) |
May 13, 2020 | 106.56 | 106.62 | 103.34 | 104.42 | 760,444 | -0.31(-0.30%) |
May 12, 2020 | 106.38 | 106.59 | 104.64 | 104.73 | 712,971 | -0.79(-0.75%) |
May 11, 2020 | 105.15 | 106.35 | 105.01 | 105.51 | 446,017 | -1.34(-1.26%) |
May 08, 2020 | 106.35 | 107.15 | 106.03 | 106.86 | 520,275 | +1.40(+1.33%) |
May 07, 2020 | 107.12 | 107.18 | 105.27 | 105.46 | 876,107 | +1.90(+1.83%) |
May 06, 2020 | 104.98 | 105.47 | 103.44 | 103.56 | 1,144,916 | -3.13(-2.93%) |
May 05, 2020 | 106.57 | 108.20 | 106.36 | 106.69 | 827,838 | -0.57(-0.53%) |
May 04, 2020 | 106.13 | 107.29 | 105.67 | 107.26 | 604,063 | +0.20(+0.19%) |
May 01, 2020 | 106.96 | 107.87 | 106.24 | 107.06 | 714,860 | -1.44(-1.32%) |
Apr 30, 2020 | 110.03 | 110.03 | 107.60 | 108.50 | 711,855 | -0.56(-0.51%) |
Apr 29, 2020 | 107.90 | 109.55 | 107.77 | 109.06 | 624,764 | +2.10(+1.96%) |
Apr 28, 2020 | 109.13 | 109.14 | 106.85 | 106.96 | 757,685 | +0.00(+0.00%) |
Apr 27, 2020 | 106.58 | 107.47 | 106.26 | 106.96 | 718,164 | +0.34(+0.32%) |
Apr 24, 2020 | 106.40 | 106.69 | 105.21 | 106.62 | 781,943 | +1.23(+1.16%) |
Apr 23, 2020 | 105.47 | 108.34 | 105.37 | 105.39 | 1,003,215 | -1.79(-1.67%) |
Apr 22, 2020 | 107.44 | 107.66 | 106.54 | 107.18 | 1,088,756 | +1.01(+0.95%) |
Apr 21, 2020 | 108.86 | 109.10 | 104.88 | 106.17 | 1,826,237 | -6.00(-5.35%) |
Apr 20, 2020 | 110.99 | 113.62 | 110.97 | 112.18 | 1,004,541 | -0.78(-0.69%) |
Apr 17, 2020 | 112.55 | 113.21 | 111.65 | 112.95 | 774,841 | +3.78(+3.46%) |
Apr 16, 2020 | 110.23 | 110.35 | 108.20 | 109.17 | 757,511 | +0.58(+0.53%) |
Apr 15, 2020 | 107.54 | 109.88 | 107.23 | 108.60 | 1,250,620 | -4.28(-3.80%) |
Apr 14, 2020 | 114.03 | 115.41 | 112.41 | 112.88 | 1,213,696 | +0.87(+0.78%) |
Apr 13, 2020 | 109.93 | 112.25 | 109.80 | 112.01 | 1,158,935 | +0.89(+0.80%) |
Apr 09, 2020 | 109.91 | 111.47 | 109.21 | 111.12 | 1,498,769 | +5.85(+5.56%) |
Apr 08, 2020 | 104.41 | 105.90 | 103.39 | 105.28 | 1,327,007 | +2.92(+2.85%) |
Apr 07, 2020 | 104.52 | 104.57 | 102.10 | 102.36 | 1,015,430 | -0.17(-0.16%) |
Apr 06, 2020 | 99.54 | 102.59 | 99.45 | 102.52 | 1,368,293 | +6.24(+6.48%) |
Apr 03, 2020 | 95.89 | 96.61 | 95.03 | 96.28 | 1,042,518 | +0.18(+0.19%) |
Apr 02, 2020 | 95.04 | 97.08 | 94.47 | 96.10 | 1,121,740 | -0.49(-0.51%) |
Apr 01, 2020 | 98.05 | 98.80 | 95.96 | 96.59 | 1,169,598 | -4.55(-4.50%) |
Mar 31, 2020 | 101.72 | 103.65 | 100.87 | 101.14 | 1,244,324 | -2.20(-2.13%) |
Mar 30, 2020 | 102.59 | 103.55 | 101.45 | 103.34 | 661,084 | +2.40(+2.38%) |
Mar 27, 2020 | 101.15 | 103.40 | 99.59 | 100.94 | 962,761 | -4.55(-4.31%) |
Mar 26, 2020 | 100.31 | 105.56 | 100.31 | 105.49 | 2,161,449 | +8.10(+8.32%) |
Mar 25, 2020 | 95.61 | 99.76 | 93.82 | 97.39 | 1,105,926 | +0.39(+0.41%) |
Mar 24, 2020 | 97.95 | 98.37 | 94.98 | 96.99 | 1,756,777 | +7.00(+7.78%) |
Mar 23, 2020 | 89.69 | 92.43 | 88.91 | 89.99 | 2,157,658 | +3.68(+4.26%) |
Mar 20, 2020 | 88.36 | 90.63 | 85.85 | 86.31 | 1,499,316 | +0.16(+0.18%) |
Mar 19, 2020 | 84.66 | 88.03 | 83.19 | 86.16 | 1,916,192 | -2.58(-2.91%) |
Mar 18, 2020 | 87.16 | 89.75 | 85.33 | 88.74 | 1,165,994 | -5.50(-5.84%) |
Mar 17, 2020 | 89.42 | 94.27 | 87.26 | 94.24 | 1,706,045 | +5.01(+5.61%) |
Mar 16, 2020 | 85.52 | 94.37 | 85.51 | 89.23 | 1,468,986 | -9.94(-10.02%) |
Mar 13, 2020 | 98.59 | 99.35 | 91.74 | 99.17 | 1,988,126 | +6.32(+6.81%) |
Mar 12, 2020 | 96.86 | 98.62 | 92.15 | 92.85 | 1,907,742 | -10.23(-9.93%) |
Mar 11, 2020 | 105.54 | 106.19 | 101.60 | 103.08 | 1,777,144 | -4.92(-4.55%) |
Mar 10, 2020 | 107.53 | 108.53 | 104.13 | 107.99 | 1,662,741 | +5.94(+5.82%) |
Mar 09, 2020 | 103.98 | 106.35 | 101.19 | 102.05 | 1,717,284 | -9.14(-8.22%) |
Mar 06, 2020 | 110.08 | 112.03 | 109.54 | 111.20 | 1,372,033 | +0.19(+0.17%) |
Mar 05, 2020 | 112.16 | 113.33 | 110.03 | 111.01 | 1,524,304 | -4.01(-3.49%) |
Mar 04, 2020 | 114.39 | 115.10 | 112.90 | 115.02 | 917,942 | +1.70(+1.50%) |
Mar 03, 2020 | 116.46 | 118.20 | 112.54 | 113.31 | 990,976 | -2.50(-2.16%) |
Mar 02, 2020 | 113.61 | 115.92 | 111.53 | 115.81 | 1,017,814 | +2.71(+2.40%) |
Feb 28, 2020 | 110.95 | 113.67 | 110.19 | 113.10 | 1,523,243 | -1.13(-0.99%) |
Feb 27, 2020 | 114.78 | 117.40 | 113.98 | 114.24 | 1,727,673 | -1.91(-1.65%) |
Feb 26, 2020 | 117.78 | 118.82 | 115.97 | 116.15 | 877,093 | -0.80(-0.69%) |
Feb 25, 2020 | 119.83 | 120.01 | 116.75 | 116.95 | 914,834 | -2.87(-2.40%) |
Feb 24, 2020 | 119.29 | 120.74 | 119.21 | 119.83 | 739,105 | -5.23(-4.18%) |
Feb 21, 2020 | 125.62 | 125.81 | 124.42 | 125.06 | 414,406 | -1.65(-1.30%) |
Feb 20, 2020 | 127.09 | 127.59 | 125.97 | 126.70 | 572,446 | -1.16(-0.91%) |
Feb 19, 2020 | 126.76 | 128.06 | 126.72 | 127.86 | 545,783 | +1.77(+1.41%) |
Feb 18, 2020 | 125.43 | 126.32 | 125.40 | 126.09 | 499,289 | +0.29(+0.23%) |
Feb 14, 2020 | 125.40 | 126.19 | 125.19 | 125.80 | 316,623 | -0.01(-0.01%) |
Feb 13, 2020 | 124.73 | 126.03 | 124.73 | 125.81 | 399,669 | -0.65(-0.51%) |
Feb 12, 2020 | 126.67 | 126.78 | 125.95 | 126.46 | 507,808 | +1.47(+1.18%) |
Feb 11, 2020 | 124.94 | 125.69 | 124.65 | 124.98 | 496,149 | +1.21(+0.98%) |
Feb 10, 2020 | 123.27 | 123.90 | 123.27 | 123.77 | 416,508 | +0.16(+0.13%) |
Feb 07, 2020 | 124.43 | 124.50 | 123.23 | 123.62 | 558,952 | -1.31(-1.05%) |
Feb 06, 2020 | 124.56 | 125.31 | 124.20 | 124.93 | 543,890 | -0.85(-0.68%) |
Feb 05, 2020 | 125.84 | 125.85 | 124.76 | 125.78 | 725,113 | +1.78(+1.43%) |
Feb 04, 2020 | 123.44 | 124.55 | 123.27 | 124.00 | 457,086 | +2.60(+2.14%) |
Feb 03, 2020 | 120.65 | 121.65 | 120.50 | 121.40 | 585,907 | +1.71(+1.43%) |
Jan 31, 2020 | 120.91 | 120.98 | 119.16 | 119.69 | 1,118,341 | -0.18(-0.15%) |
Jan 30, 2020 | 119.33 | 120.19 | 119.03 | 119.88 | 1,782,503 | -0.62(-0.52%) |
Jan 29, 2020 | 120.71 | 121.18 | 120.24 | 120.50 | 1,495,193 | -0.74(-0.61%) |
Jan 28, 2020 | 121.25 | 121.47 | 119.93 | 121.24 | 2,391,434 | -3.47(-2.78%) |
Jan 27, 2020 | 123.44 | 128.55 | 123.33 | 124.71 | 1,393,161 | -2.57(-2.02%) |
Jan 24, 2020 | 127.84 | 128.23 | 126.95 | 127.28 | 650,836 | +0.84(+0.67%) |
Jan 23, 2020 | 126.68 | 126.81 | 125.11 | 126.44 | 679,696 | -1.32(-1.03%) |
Jan 22, 2020 | 128.46 | 128.75 | 127.60 | 127.75 | 516,937 | +0.04(+0.03%) |
Jan 21, 2020 | 127.13 | 128.31 | 127.13 | 127.72 | 633,146 | -0.38(-0.30%) |
Jan 17, 2020 | 127.26 | 128.13 | 127.00 | 128.10 | 554,363 | +2.44(+1.94%) |
Jan 16, 2020 | 125.09 | 125.70 | 124.40 | 125.66 | 1,174,419 | +0.81(+0.65%) |
Jan 15, 2020 | 125.70 | 126.02 | 124.65 | 124.84 | 537,238 | -0.78(-0.62%) |
Jan 14, 2020 | 125.85 | 126.25 | 125.42 | 125.62 | 373,770 | -0.99(-0.78%) |
Jan 13, 2020 | 125.99 | 126.80 | 125.70 | 126.61 | 606,901 | +1.23(+0.99%) |
Jan 10, 2020 | 125.90 | 126.37 | 125.20 | 125.38 | 506,946 | -0.14(-0.11%) |
Jan 09, 2020 | 124.93 | 125.66 | 124.59 | 125.51 | 500,184 | +1.88(+1.52%) |
Jan 08, 2020 | 122.56 | 124.04 | 122.43 | 123.64 | 560,770 | +1.34(+1.09%) |
Jan 07, 2020 | 122.72 | 122.97 | 122.14 | 122.30 | 679,990 | -0.53(-0.43%) |
Jan 06, 2020 | 121.88 | 122.85 | 121.85 | 122.83 | 483,862 | +0.20(+0.16%) |
Jan 03, 2020 | 122.01 | 123.49 | 122.01 | 122.63 | 554,691 | -2.54(-2.03%) |
Jan 02, 2020 | 123.95 | 125.52 | 123.93 | 125.17 | 3,242,205 | +2.53(+2.06%) |
Dec 31, 2019 | 121.89 | 122.72 | 121.82 | 122.64 | 326,893 | +0.55(+0.45%) |
Dec 30, 2019 | 123.25 | 123.25 | 121.70 | 122.09 | 281,008 | -1.45(-1.18%) |
Dec 27, 2019 | 124.37 | 124.38 | 123.33 | 123.55 | 390,152 | +0.37(+0.30%) |
Dec 26, 2019 | 122.58 | 123.18 | 122.58 | 123.18 | 185,732 | +0.90(+0.73%) |
Dec 24, 2019 | 122.76 | 122.98 | 122.28 | 122.28 | 128,812 | -0.16(-0.13%) |
Dec 23, 2019 | 121.88 | 122.95 | 121.76 | 122.44 | 324,243 | -0.58(-0.48%) |
Dec 20, 2019 | 122.58 | 123.05 | 122.20 | 123.02 | 518,090 | +1.22(+1.00%) |
Dec 19, 2019 | 121.76 | 122.22 | 121.52 | 121.81 | 496,140 | -0.28(-0.23%) |
Dec 18, 2019 | 122.03 | 122.40 | 121.38 | 122.09 | 725,118 | -0.59(-0.48%) |
Dec 17, 2019 | 124.30 | 124.36 | 122.57 | 122.69 | 1,572,571 | -4.90(-3.84%) |
Dec 16, 2019 | 126.89 | 127.66 | 126.82 | 127.58 | 543,119 | +0.81(+0.64%) |
Dec 13, 2019 | 125.42 | 126.99 | 125.10 | 126.77 | 814,282 | +1.65(+1.32%) |
Dec 12, 2019 | 123.64 | 125.29 | 123.39 | 125.12 | 742,965 | +1.64(+1.33%) |
Dec 11, 2019 | 122.88 | 123.70 | 122.74 | 123.48 | 286,653 | +0.19(+0.16%) |
Dec 10, 2019 | 122.88 | 123.71 | 122.75 | 123.29 | 328,415 | -0.15(-0.12%) |
Dec 09, 2019 | 123.67 | 124.09 | 123.38 | 123.44 | 248,586 | -0.13(-0.10%) |
Dec 06, 2019 | 124.03 | 124.07 | 123.27 | 123.56 | 379,117 | +0.14(+0.11%) |
Dec 05, 2019 | 124.05 | 124.09 | 123.11 | 123.43 | 531,759 | -0.63(-0.51%) |
Dec 04, 2019 | 123.78 | 124.13 | 123.44 | 124.06 | 387,413 | +1.21(+0.98%) |
Dec 03, 2019 | 121.61 | 122.88 | 121.36 | 122.85 | 720,363 | +0.70(+0.58%) |
Dec 02, 2019 | 123.50 | 123.50 | 121.14 | 122.14 | 686,319 | -2.29(-1.84%) |
Nov 29, 2019 | 123.98 | 124.72 | 123.92 | 124.43 | 248,775 | +0.49(+0.40%) |
Nov 27, 2019 | 123.50 | 124.13 | 123.13 | 123.94 | 484,876 | +0.06(+0.05%) |
Nov 26, 2019 | 123.94 | 124.35 | 123.44 | 123.88 | 725,486 | -0.37(-0.29%) |
Nov 25, 2019 | 124.29 | 124.70 | 123.93 | 124.24 | 314,231 | +0.30(+0.24%) |
Nov 22, 2019 | 124.69 | 124.87 | 123.77 | 123.94 | 246,590 | -0.02(-0.01%) |
Nov 21, 2019 | 123.97 | 124.42 | 123.71 | 123.96 | 306,887 | +0.39(+0.32%) |
Nov 20, 2019 | 123.83 | 124.44 | 122.88 | 123.56 | 331,881 | -0.68(-0.55%) |
Nov 19, 2019 | 125.40 | 125.41 | 123.90 | 124.24 | 470,971 | +0.51(+0.41%) |
Nov 18, 2019 | 122.83 | 124.28 | 122.35 | 123.73 | 807,939 | -0.28(-0.22%) |
Nov 15, 2019 | 122.89 | 124.15 | 122.72 | 124.00 | 419,214 | +0.98(+0.80%) |
Nov 14, 2019 | 122.78 | 123.14 | 122.47 | 123.02 | 377,392 | +0.10(+0.08%) |
Nov 13, 2019 | 123.08 | 123.39 | 122.76 | 122.92 | 493,868 | -0.98(-0.79%) |
Nov 12, 2019 | 124.23 | 124.71 | 123.72 | 123.90 | 636,567 | -1.29(-1.03%) |
Nov 11, 2019 | 124.44 | 125.50 | 124.44 | 125.19 | 499,217 | +0.31(+0.25%) |
Nov 08, 2019 | 123.92 | 124.88 | 123.66 | 124.88 | 358,686 | +1.24(+1.01%) |
Nov 07, 2019 | 123.29 | 124.19 | 123.22 | 123.64 | 307,393 | -0.03(-0.02%) |
Nov 06, 2019 | 123.44 | 123.77 | 123.00 | 123.66 | 502,036 | +1.42(+1.16%) |
Nov 05, 2019 | 122.25 | 122.39 | 121.42 | 122.25 | 536,099 | -0.83(-0.68%) |
Nov 04, 2019 | 123.55 | 123.77 | 122.89 | 123.08 | 511,975 | +0.71(+0.58%) |
Nov 01, 2019 | 122.58 | 122.89 | 122.01 | 122.36 | 1,671,175 | +1.02(+0.84%) |
Oct 31, 2019 | 121.49 | 121.96 | 121.05 | 121.35 | 453,544 | -0.59(-0.49%) |
Oct 30, 2019 | 121.06 | 122.19 | 120.07 | 121.94 | 532,530 | +1.36(+1.13%) |
Oct 29, 2019 | 120.68 | 121.21 | 120.51 | 120.58 | 563,122 | -0.94(-0.78%) |
Oct 28, 2019 | 121.34 | 121.91 | 121.17 | 121.52 | 483,818 | +0.82(+0.68%) |
Oct 25, 2019 | 120.22 | 121.03 | 119.86 | 120.70 | 621,774 | +0.07(+0.06%) |
Oct 24, 2019 | 120.33 | 120.98 | 120.26 | 120.62 | 884,285 | +0.12(+0.10%) |
Oct 23, 2019 | 119.82 | 120.67 | 119.77 | 120.51 | 774,704 | -0.13(-0.11%) |
Oct 22, 2019 | 122.02 | 122.63 | 120.43 | 120.63 | 1,193,955 | -0.83(-0.69%) |
Oct 21, 2019 | 121.71 | 122.03 | 120.15 | 121.47 | 1,324,744 | +3.28(+2.77%) |
Oct 18, 2019 | 118.79 | 118.95 | 117.11 | 118.19 | 1,813,207 | +0.48(+0.41%) |
Oct 17, 2019 | 118.94 | 119.10 | 117.48 | 117.71 | 1,062,160 | -0.11(-0.09%) |
Oct 16, 2019 | 117.93 | 118.33 | 117.59 | 117.81 | 1,193,853 | +1.41(+1.21%) |
Oct 15, 2019 | 115.17 | 117.06 | 114.84 | 116.41 | 911,849 | +1.03(+0.90%) |
Oct 14, 2019 | 115.27 | 115.84 | 115.09 | 115.37 | 960,572 | -0.14(-0.12%) |
Oct 11, 2019 | 115.07 | 117.06 | 114.84 | 115.51 | 2,465,573 | +10.02(+9.50%) |
Oct 10, 2019 | 105.22 | 106.32 | 104.86 | 105.49 | 1,213,968 | -0.73(-0.69%) |
Oct 09, 2019 | 106.04 | 106.85 | 105.79 | 106.22 | 1,163,247 | +2.88(+2.79%) |
Oct 08, 2019 | 104.23 | 104.75 | 103.24 | 103.34 | 874,747 | -1.49(-1.42%) |
Oct 07, 2019 | 104.41 | 105.30 | 104.41 | 104.83 | 701,310 | -0.77(-0.73%) |
Oct 04, 2019 | 105.24 | 105.63 | 104.74 | 105.60 | 881,147 | +0.24(+0.23%) |
Oct 03, 2019 | 104.39 | 105.50 | 103.33 | 105.36 | 553,391 | +1.33(+1.28%) |
Oct 02, 2019 | 105.13 | 105.28 | 103.37 | 104.03 | 771,291 | -3.19(-2.98%) |