Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 144.94 | 145.84 | 143.57 | 144.71 | 546,153 | -0.71(-0.49%) |
Sep 29, 2020 | 145.25 | 146.29 | 145.00 | 145.41 | 525,675 | -0.47(-0.32%) |
Sep 28, 2020 | 144.82 | 146.41 | 144.42 | 145.89 | 836,763 | +4.66(+3.30%) |
Sep 25, 2020 | 139.25 | 142.13 | 138.78 | 141.22 | 680,603 | -1.19(-0.83%) |
Sep 24, 2020 | 141.97 | 143.96 | 140.94 | 142.41 | 553,064 | +1.14(+0.81%) |
Sep 23, 2020 | 144.23 | 144.55 | 141.01 | 141.27 | 483,942 | -4.75(-3.26%) |
Sep 22, 2020 | 145.23 | 146.11 | 143.93 | 146.03 | 389,283 | +1.25(+0.87%) |
Sep 21, 2020 | 144.57 | 145.04 | 142.25 | 144.77 | 645,911 | -3.97(-2.67%) |
Sep 18, 2020 | 150.56 | 150.61 | 147.90 | 148.74 | 767,926 | -0.26(-0.17%) |
Sep 17, 2020 | 147.99 | 149.55 | 147.64 | 149.00 | 638,653 | +1.36(+0.92%) |
Sep 16, 2020 | 149.84 | 150.17 | 147.54 | 147.64 | 611,182 | -1.58(-1.06%) |
Sep 15, 2020 | 149.27 | 149.84 | 148.41 | 149.22 | 610,008 | -0.03(-0.02%) |
Sep 14, 2020 | 149.44 | 150.11 | 148.45 | 149.25 | 418,924 | +1.05(+0.71%) |
Sep 11, 2020 | 149.03 | 149.35 | 147.01 | 148.20 | 415,403 | +0.53(+0.36%) |
Sep 10, 2020 | 150.88 | 151.49 | 147.22 | 147.67 | 542,532 | -3.20(-2.12%) |
Sep 09, 2020 | 149.37 | 152.01 | 148.43 | 150.87 | 1,071,044 | +7.21(+5.02%) |
Sep 08, 2020 | 144.62 | 147.18 | 143.65 | 143.67 | 1,061,050 | -4.40(-2.97%) |
Sep 04, 2020 | 149.00 | 149.81 | 142.97 | 148.07 | 756,297 | -2.31(-1.54%) |
Sep 03, 2020 | 155.55 | 155.66 | 149.27 | 150.38 | 517,370 | -6.59(-4.20%) |
Sep 02, 2020 | 155.71 | 157.24 | 154.44 | 156.97 | 541,679 | +2.47(+1.60%) |
Sep 01, 2020 | 153.87 | 154.60 | 152.94 | 154.50 | 579,145 | +0.88(+0.57%) |
Aug 31, 2020 | 153.69 | 154.81 | 152.50 | 153.62 | 436,841 | -1.22(-0.79%) |
Aug 28, 2020 | 154.45 | 155.09 | 153.59 | 154.84 | 315,159 | +0.81(+0.52%) |
Aug 27, 2020 | 156.11 | 156.17 | 152.87 | 154.03 | 507,714 | -2.42(-1.55%) |
Aug 26, 2020 | 154.18 | 156.63 | 154.18 | 156.46 | 432,728 | +2.68(+1.74%) |
Aug 25, 2020 | 154.00 | 154.02 | 152.22 | 153.78 | 365,985 | +1.57(+1.03%) |
Aug 24, 2020 | 152.77 | 152.82 | 151.25 | 152.21 | 480,315 | +3.32(+2.23%) |
Aug 21, 2020 | 147.86 | 149.09 | 147.79 | 148.89 | 420,249 | -2.48(-1.64%) |
Aug 20, 2020 | 149.41 | 151.97 | 149.30 | 151.37 | 463,015 | +1.55(+1.04%) |
Aug 19, 2020 | 152.23 | 152.45 | 149.43 | 149.81 | 597,222 | -0.44(-0.29%) |
Aug 18, 2020 | 151.38 | 151.51 | 149.28 | 150.25 | 690,964 | +1.21(+0.81%) |
Aug 17, 2020 | 149.59 | 150.11 | 148.35 | 149.04 | 334,589 | +0.36(+0.24%) |
Aug 14, 2020 | 149.02 | 149.48 | 147.99 | 148.68 | 295,455 | -0.71(-0.47%) |
Aug 13, 2020 | 149.64 | 150.92 | 148.61 | 149.39 | 430,554 | -1.63(-1.08%) |
Aug 12, 2020 | 148.89 | 151.52 | 148.89 | 151.02 | 339,593 | +3.21(+2.17%) |
Aug 11, 2020 | 150.40 | 150.53 | 147.59 | 147.81 | 540,849 | -0.46(-0.31%) |
Aug 10, 2020 | 148.25 | 148.34 | 146.68 | 148.26 | 407,866 | -1.42(-0.95%) |
Aug 07, 2020 | 149.79 | 150.32 | 148.61 | 149.68 | 399,360 | -0.75(-0.50%) |
Aug 06, 2020 | 149.18 | 150.66 | 148.64 | 150.44 | 480,675 | +0.32(+0.21%) |
Aug 05, 2020 | 150.52 | 151.36 | 149.56 | 150.12 | 364,646 | +1.28(+0.86%) |
Aug 04, 2020 | 147.34 | 148.85 | 147.34 | 148.84 | 502,142 | -1.75(-1.17%) |
Aug 03, 2020 | 149.32 | 150.82 | 148.99 | 150.59 | 477,800 | +2.72(+1.84%) |
Jul 31, 2020 | 149.22 | 149.30 | 145.74 | 147.87 | 749,083 | -0.88(-0.59%) |
Jul 30, 2020 | 146.89 | 149.11 | 145.16 | 148.75 | 850,918 | -4.17(-2.73%) |
Jul 29, 2020 | 152.16 | 153.64 | 151.92 | 152.93 | 494,544 | +3.99(+2.68%) |
Jul 28, 2020 | 150.29 | 150.59 | 148.79 | 148.93 | 641,837 | -4.19(-2.74%) |
Jul 27, 2020 | 150.72 | 153.60 | 150.53 | 153.12 | 1,258,384 | +5.81(+3.94%) |
Jul 24, 2020 | 146.24 | 147.70 | 145.80 | 147.32 | 958,938 | -2.46(-1.64%) |
Jul 23, 2020 | 152.01 | 152.90 | 149.33 | 149.78 | 735,065 | -2.97(-1.95%) |
Jul 22, 2020 | 153.11 | 153.50 | 151.94 | 152.75 | 755,734 | +1.82(+1.21%) |
Jul 21, 2020 | 151.38 | 152.26 | 150.24 | 150.93 | 773,391 | +2.55(+1.72%) |
Jul 20, 2020 | 146.45 | 148.50 | 146.21 | 148.38 | 529,363 | +3.24(+2.23%) |
Jul 17, 2020 | 144.40 | 145.43 | 143.64 | 145.14 | 491,851 | +1.08(+0.75%) |
Jul 16, 2020 | 144.47 | 145.42 | 143.51 | 144.06 | 512,681 | -1.38(-0.95%) |
Jul 15, 2020 | 144.44 | 146.03 | 143.65 | 145.45 | 1,016,655 | +2.56(+1.79%) |
Jul 14, 2020 | 140.59 | 142.97 | 140.29 | 142.89 | 835,856 | +2.71(+1.93%) |
Jul 13, 2020 | 144.53 | 145.15 | 139.71 | 140.17 | 1,065,012 | -2.38(-1.67%) |
Jul 10, 2020 | 141.83 | 142.56 | 140.54 | 142.55 | 768,787 | +0.76(+0.54%) |
Jul 09, 2020 | 144.35 | 144.51 | 140.50 | 141.79 | 1,850,286 | +5.31(+3.89%) |
Jul 08, 2020 | 134.85 | 136.71 | 134.58 | 136.48 | 464,476 | +2.68(+2.01%) |
Jul 07, 2020 | 134.70 | 135.33 | 133.66 | 133.79 | 721,650 | -3.25(-2.37%) |
Jul 06, 2020 | 136.72 | 137.37 | 136.00 | 137.04 | 748,709 | +4.37(+3.30%) |
Jul 02, 2020 | 132.47 | 133.38 | 132.25 | 132.67 | 577,667 | +2.57(+1.98%) |
Jul 01, 2020 | 128.74 | 130.75 | 128.54 | 130.10 | 508,209 | +0.07(+0.06%) |
Jun 30, 2020 | 128.37 | 130.42 | 128.05 | 130.02 | 499,367 | +1.46(+1.13%) |
Jun 29, 2020 | 128.24 | 128.91 | 127.01 | 128.56 | 674,702 | +1.53(+1.21%) |
Jun 26, 2020 | 128.73 | 128.93 | 126.27 | 127.03 | 484,745 | -0.82(-0.64%) |
Jun 25, 2020 | 125.24 | 128.15 | 124.53 | 127.85 | 1,001,088 | +1.68(+1.33%) |
Jun 24, 2020 | 128.67 | 129.43 | 125.31 | 126.17 | 923,823 | -4.85(-3.70%) |
Jun 23, 2020 | 132.81 | 132.86 | 130.68 | 131.02 | 1,461,039 | +0.08(+0.06%) |
Jun 22, 2020 | 129.31 | 130.94 | 128.69 | 130.93 | 1,760,451 | +3.67(+2.88%) |
Jun 19, 2020 | 129.04 | 129.60 | 126.29 | 127.27 | 1,115,603 | +1.76(+1.40%) |
Jun 18, 2020 | 125.32 | 125.94 | 124.22 | 125.51 | 481,445 | +0.58(+0.46%) |
Jun 17, 2020 | 125.50 | 126.07 | 124.37 | 124.93 | 697,827 | +0.92(+0.74%) |
Jun 16, 2020 | 124.02 | 125.25 | 122.50 | 124.01 | 763,492 | +2.89(+2.38%) |
Jun 15, 2020 | 118.85 | 122.02 | 118.45 | 121.13 | 856,738 | +0.26(+0.22%) |
Jun 12, 2020 | 122.53 | 122.98 | 118.54 | 120.87 | 1,165,025 | +0.59(+0.49%) |
Jun 11, 2020 | 125.94 | 125.99 | 120.15 | 120.27 | 1,204,936 | -6.58(-5.18%) |
Jun 10, 2020 | 127.78 | 128.04 | 126.41 | 126.85 | 650,073 | -0.15(-0.12%) |
Jun 09, 2020 | 127.59 | 128.09 | 126.53 | 127.00 | 714,902 | +0.12(+0.10%) |
Jun 08, 2020 | 125.98 | 126.94 | 125.12 | 126.87 | 608,866 | +0.73(+0.58%) |
Jun 05, 2020 | 126.31 | 127.33 | 125.69 | 126.14 | 838,452 | +1.38(+1.10%) |
Jun 04, 2020 | 124.17 | 125.83 | 124.05 | 124.77 | 907,003 | +0.72(+0.58%) |
Jun 03, 2020 | 122.25 | 124.44 | 121.91 | 124.04 | 833,820 | +2.88(+2.38%) |
Jun 02, 2020 | 120.13 | 121.18 | 119.61 | 121.16 | 776,764 | +1.81(+1.52%) |
Jun 01, 2020 | 118.56 | 119.35 | 118.12 | 119.35 | 715,631 | +0.38(+0.32%) |
May 29, 2020 | 118.20 | 119.00 | 116.01 | 118.97 | 1,909,263 | +4.15(+3.62%) |
May 28, 2020 | 114.48 | 116.29 | 114.46 | 114.82 | 838,417 | +0.60(+0.53%) |
May 27, 2020 | 114.78 | 114.88 | 112.91 | 114.22 | 926,274 | +1.40(+1.24%) |
May 26, 2020 | 114.72 | 114.75 | 112.44 | 112.81 | 1,031,031 | +5.02(+4.65%) |
May 22, 2020 | 107.38 | 108.31 | 106.97 | 107.80 | 864,186 | -0.11(-0.10%) |
May 21, 2020 | 110.25 | 110.47 | 107.86 | 107.91 | 1,020,986 | -2.23(-2.02%) |
May 20, 2020 | 109.98 | 110.95 | 109.34 | 110.14 | 944,965 | +2.81(+2.62%) |
May 19, 2020 | 107.57 | 108.53 | 107.29 | 107.33 | 810,589 | -0.23(-0.21%) |
May 18, 2020 | 106.58 | 107.97 | 106.19 | 107.56 | 678,888 | +3.91(+3.77%) |
May 15, 2020 | 102.83 | 103.80 | 102.51 | 103.65 | 818,662 | +0.07(+0.07%) |
May 14, 2020 | 101.26 | 103.64 | 100.54 | 103.57 | 713,491 | -0.87(-0.83%) |
May 13, 2020 | 106.58 | 106.65 | 103.37 | 104.44 | 760,250 | -0.31(-0.30%) |
May 12, 2020 | 106.41 | 106.62 | 104.67 | 104.75 | 712,788 | -0.79(-0.75%) |
May 11, 2020 | 105.17 | 106.37 | 105.03 | 105.54 | 445,903 | -1.35(-1.26%) |
May 08, 2020 | 106.37 | 107.18 | 106.05 | 106.89 | 520,142 | +1.40(+1.33%) |
May 07, 2020 | 107.14 | 107.21 | 105.29 | 105.49 | 875,883 | +1.90(+1.83%) |
May 06, 2020 | 105.01 | 105.50 | 103.47 | 103.59 | 1,144,623 | -3.13(-2.93%) |
May 05, 2020 | 106.59 | 108.22 | 106.38 | 106.72 | 827,626 | -0.57(-0.53%) |
May 04, 2020 | 106.15 | 107.32 | 105.70 | 107.29 | 603,909 | +0.20(+0.19%) |
May 01, 2020 | 106.99 | 107.89 | 106.27 | 107.09 | 714,677 | -1.44(-1.33%) |
Apr 30, 2020 | 110.06 | 110.06 | 107.63 | 108.53 | 711,673 | -0.56(-0.51%) |
Apr 29, 2020 | 107.93 | 109.58 | 107.79 | 109.08 | 624,604 | +2.10(+1.96%) |
Apr 28, 2020 | 109.16 | 109.17 | 106.88 | 106.99 | 757,491 | +0.00(+0.00%) |
Apr 27, 2020 | 106.60 | 107.50 | 106.29 | 106.99 | 717,980 | +0.34(+0.32%) |
Apr 24, 2020 | 106.43 | 106.71 | 105.24 | 106.65 | 781,743 | +1.23(+1.16%) |
Apr 23, 2020 | 105.50 | 108.37 | 105.39 | 105.42 | 1,002,958 | -1.78(-1.67%) |
Apr 22, 2020 | 107.46 | 107.68 | 106.57 | 107.21 | 1,088,477 | +1.01(+0.95%) |
Apr 21, 2020 | 108.88 | 109.13 | 104.91 | 106.20 | 1,825,770 | -6.01(-5.35%) |
Apr 20, 2020 | 111.02 | 113.65 | 111.00 | 112.21 | 1,004,284 | -0.78(-0.69%) |
Apr 17, 2020 | 112.58 | 113.24 | 111.67 | 112.98 | 774,643 | +3.78(+3.46%) |
Apr 16, 2020 | 110.26 | 110.38 | 108.23 | 109.20 | 757,317 | +0.58(+0.53%) |
Apr 15, 2020 | 107.56 | 109.91 | 107.25 | 108.63 | 1,250,300 | -4.28(-3.80%) |
Apr 14, 2020 | 114.06 | 115.44 | 112.44 | 112.91 | 1,213,386 | +0.87(+0.78%) |
Apr 13, 2020 | 109.95 | 112.28 | 109.83 | 112.04 | 1,158,639 | +0.89(+0.80%) |
Apr 09, 2020 | 109.94 | 111.50 | 109.24 | 111.15 | 1,498,386 | +5.85(+5.56%) |
Apr 08, 2020 | 104.43 | 105.92 | 103.42 | 105.30 | 1,326,668 | +2.92(+2.85%) |
Apr 07, 2020 | 104.54 | 104.60 | 102.13 | 102.38 | 1,015,170 | -0.16(-0.16%) |
Apr 06, 2020 | 99.56 | 102.62 | 99.47 | 102.55 | 1,367,943 | +6.24(+6.48%) |
Apr 03, 2020 | 95.91 | 96.63 | 95.06 | 96.30 | 1,042,251 | +0.18(+0.19%) |
Apr 02, 2020 | 95.07 | 97.11 | 94.50 | 96.12 | 1,121,453 | -0.49(-0.51%) |
Apr 01, 2020 | 98.07 | 98.82 | 95.98 | 96.61 | 1,169,299 | -4.55(-4.50%) |
Mar 31, 2020 | 101.75 | 103.67 | 100.90 | 101.17 | 1,244,005 | -2.20(-2.13%) |
Mar 30, 2020 | 102.62 | 103.57 | 101.48 | 103.36 | 660,915 | +2.40(+2.38%) |
Mar 27, 2020 | 101.17 | 103.43 | 99.61 | 100.96 | 962,515 | -4.55(-4.31%) |
Mar 26, 2020 | 100.34 | 105.59 | 100.34 | 105.51 | 2,160,896 | +8.10(+8.32%) |
Mar 25, 2020 | 95.64 | 99.78 | 93.84 | 97.41 | 1,105,643 | +0.39(+0.41%) |
Mar 24, 2020 | 97.98 | 98.39 | 95.00 | 97.02 | 1,756,327 | +7.00(+7.78%) |
Mar 23, 2020 | 89.71 | 92.46 | 88.93 | 90.01 | 2,157,106 | +3.68(+4.26%) |
Mar 20, 2020 | 88.38 | 90.65 | 85.87 | 86.33 | 1,498,932 | +0.16(+0.18%) |
Mar 19, 2020 | 84.69 | 88.05 | 83.22 | 86.18 | 1,915,702 | -2.58(-2.91%) |
Mar 18, 2020 | 87.18 | 89.78 | 85.35 | 88.76 | 1,165,696 | -5.50(-5.84%) |
Mar 17, 2020 | 89.45 | 94.29 | 87.29 | 94.26 | 1,705,609 | +5.01(+5.61%) |
Mar 16, 2020 | 85.54 | 94.40 | 85.53 | 89.25 | 1,468,611 | -9.94(-10.02%) |
Mar 13, 2020 | 98.61 | 99.38 | 91.76 | 99.20 | 1,987,617 | +6.33(+6.81%) |
Mar 12, 2020 | 96.88 | 98.65 | 92.17 | 92.87 | 1,907,254 | -10.24(-9.93%) |
Mar 11, 2020 | 105.57 | 106.22 | 101.62 | 103.11 | 1,776,690 | -4.92(-4.55%) |
Mar 10, 2020 | 107.56 | 108.55 | 104.16 | 108.02 | 1,662,316 | +5.94(+5.82%) |
Mar 09, 2020 | 104.01 | 106.37 | 101.21 | 102.08 | 1,716,845 | -9.15(-8.22%) |
Mar 06, 2020 | 110.11 | 112.06 | 109.57 | 111.23 | 1,371,682 | +0.19(+0.17%) |
Mar 05, 2020 | 112.19 | 113.36 | 110.06 | 111.03 | 1,523,914 | -4.01(-3.49%) |
Mar 04, 2020 | 114.42 | 115.13 | 112.93 | 115.04 | 917,707 | +1.70(+1.50%) |
Mar 03, 2020 | 116.49 | 118.23 | 112.57 | 113.34 | 990,723 | -2.50(-2.16%) |
Mar 02, 2020 | 113.64 | 115.95 | 111.56 | 115.84 | 1,017,553 | +2.71(+2.40%) |
Feb 28, 2020 | 110.98 | 113.69 | 110.22 | 113.13 | 1,522,853 | -1.14(-0.99%) |
Feb 27, 2020 | 114.81 | 117.43 | 114.01 | 114.27 | 1,727,231 | -1.91(-1.65%) |
Feb 26, 2020 | 117.81 | 118.85 | 116.00 | 116.18 | 876,869 | -0.81(-0.69%) |
Feb 25, 2020 | 119.86 | 120.04 | 116.78 | 116.98 | 914,600 | -2.88(-2.40%) |
Feb 24, 2020 | 119.32 | 120.78 | 119.24 | 119.86 | 738,916 | -5.23(-4.18%) |
Feb 21, 2020 | 125.66 | 125.85 | 124.46 | 125.09 | 414,300 | -1.65(-1.30%) |
Feb 20, 2020 | 127.12 | 127.62 | 126.00 | 126.73 | 572,299 | -1.16(-0.91%) |
Feb 19, 2020 | 126.79 | 128.09 | 126.75 | 127.90 | 545,644 | +1.78(+1.41%) |
Feb 18, 2020 | 125.46 | 126.35 | 125.43 | 126.12 | 499,162 | +0.29(+0.23%) |
Feb 14, 2020 | 125.44 | 126.22 | 125.22 | 125.83 | 316,542 | -0.01(-0.01%) |
Feb 13, 2020 | 124.77 | 126.07 | 124.76 | 125.84 | 399,567 | -0.65(-0.51%) |
Feb 12, 2020 | 126.70 | 126.81 | 125.98 | 126.49 | 507,678 | +1.47(+1.18%) |
Feb 11, 2020 | 124.97 | 125.72 | 124.68 | 125.01 | 496,022 | +1.21(+0.98%) |
Feb 10, 2020 | 123.30 | 123.93 | 123.30 | 123.81 | 416,402 | +0.16(+0.13%) |
Feb 07, 2020 | 124.47 | 124.53 | 123.27 | 123.65 | 558,809 | -1.31(-1.05%) |
Feb 06, 2020 | 124.59 | 125.34 | 124.24 | 124.96 | 543,751 | -0.85(-0.68%) |
Feb 05, 2020 | 125.88 | 125.88 | 124.79 | 125.81 | 724,928 | +1.78(+1.43%) |
Feb 04, 2020 | 123.47 | 124.58 | 123.30 | 124.03 | 456,969 | +2.60(+2.14%) |
Feb 03, 2020 | 120.68 | 121.68 | 120.53 | 121.43 | 585,757 | +1.71(+1.43%) |
Jan 31, 2020 | 120.94 | 121.01 | 119.19 | 119.72 | 1,118,055 | -0.18(-0.15%) |
Jan 30, 2020 | 119.36 | 120.22 | 119.06 | 119.91 | 1,782,047 | -0.62(-0.52%) |
Jan 29, 2020 | 120.74 | 121.22 | 120.27 | 120.53 | 1,494,811 | -0.74(-0.61%) |
Jan 28, 2020 | 121.28 | 121.50 | 119.96 | 121.27 | 2,390,823 | -3.47(-2.78%) |
Jan 27, 2020 | 123.48 | 128.59 | 123.36 | 124.74 | 1,392,804 | -2.57(-2.02%) |
Jan 24, 2020 | 127.87 | 128.26 | 126.98 | 127.31 | 650,669 | +0.84(+0.67%) |
Jan 23, 2020 | 126.72 | 126.84 | 125.14 | 126.47 | 679,522 | -1.32(-1.03%) |
Jan 22, 2020 | 128.49 | 128.79 | 127.63 | 127.79 | 516,805 | +0.04(+0.03%) |
Jan 21, 2020 | 127.17 | 128.35 | 127.17 | 127.75 | 632,984 | -0.38(-0.30%) |
Jan 17, 2020 | 127.29 | 128.16 | 127.03 | 128.14 | 554,221 | +2.44(+1.95%) |
Jan 16, 2020 | 125.12 | 125.73 | 124.43 | 125.69 | 1,174,118 | +0.81(+0.65%) |
Jan 15, 2020 | 125.73 | 126.05 | 124.68 | 124.88 | 537,101 | -0.78(-0.62%) |
Jan 14, 2020 | 125.88 | 126.28 | 125.45 | 125.66 | 373,674 | -0.99(-0.78%) |
Jan 13, 2020 | 126.02 | 126.84 | 125.73 | 126.64 | 606,746 | +1.24(+0.99%) |
Jan 10, 2020 | 125.93 | 126.41 | 125.23 | 125.41 | 506,816 | -0.14(-0.11%) |
Jan 09, 2020 | 124.96 | 125.69 | 124.62 | 125.55 | 500,056 | +1.88(+1.52%) |
Jan 08, 2020 | 122.59 | 124.07 | 122.46 | 123.67 | 560,626 | +1.34(+1.09%) |
Jan 07, 2020 | 122.75 | 123.00 | 122.17 | 122.33 | 679,816 | -0.53(-0.43%) |
Jan 06, 2020 | 121.91 | 122.88 | 121.88 | 122.86 | 483,739 | +0.20(+0.16%) |
Jan 03, 2020 | 122.04 | 123.52 | 122.04 | 122.66 | 554,549 | -2.54(-2.03%) |
Jan 02, 2020 | 123.98 | 125.55 | 123.96 | 125.20 | 3,241,376 | +2.53(+2.06%) |
Dec 31, 2019 | 121.92 | 122.75 | 121.86 | 122.67 | 326,809 | +0.55(+0.45%) |
Dec 30, 2019 | 123.28 | 123.28 | 121.74 | 122.12 | 280,937 | -1.46(-1.18%) |
Dec 27, 2019 | 124.40 | 124.41 | 123.36 | 123.58 | 390,052 | +0.37(+0.30%) |
Dec 26, 2019 | 122.61 | 123.21 | 122.61 | 123.21 | 185,685 | +0.90(+0.73%) |
Dec 24, 2019 | 122.79 | 123.01 | 122.31 | 122.31 | 128,779 | -0.16(-0.13%) |
Dec 23, 2019 | 121.91 | 122.98 | 121.79 | 122.47 | 324,160 | -0.59(-0.48%) |
Dec 20, 2019 | 122.61 | 123.08 | 122.23 | 123.06 | 517,958 | +1.22(+1.00%) |
Dec 19, 2019 | 121.79 | 122.25 | 121.55 | 121.84 | 496,013 | -0.28(-0.23%) |
Dec 18, 2019 | 122.06 | 122.43 | 121.41 | 122.12 | 724,932 | -0.59(-0.48%) |
Dec 17, 2019 | 124.33 | 124.39 | 122.60 | 122.72 | 1,572,168 | -4.90(-3.84%) |
Dec 16, 2019 | 126.92 | 127.70 | 126.85 | 127.61 | 542,981 | +0.81(+0.64%) |
Dec 13, 2019 | 125.45 | 127.02 | 125.13 | 126.80 | 814,074 | +1.65(+1.32%) |
Dec 12, 2019 | 123.67 | 125.33 | 123.42 | 125.15 | 742,775 | +1.64(+1.33%) |
Dec 11, 2019 | 122.91 | 123.73 | 122.77 | 123.51 | 286,579 | +0.19(+0.16%) |
Dec 10, 2019 | 122.91 | 123.74 | 122.78 | 123.32 | 328,331 | -0.15(-0.12%) |
Dec 09, 2019 | 123.70 | 124.13 | 123.41 | 123.47 | 248,522 | -0.13(-0.10%) |
Dec 06, 2019 | 124.06 | 124.10 | 123.30 | 123.59 | 379,020 | +0.14(+0.11%) |
Dec 05, 2019 | 124.08 | 124.13 | 123.14 | 123.46 | 531,623 | -0.63(-0.51%) |
Dec 04, 2019 | 123.81 | 124.16 | 123.47 | 124.09 | 387,314 | +1.21(+0.98%) |
Dec 03, 2019 | 121.64 | 122.91 | 121.39 | 122.88 | 720,179 | +0.70(+0.58%) |
Dec 02, 2019 | 123.53 | 123.53 | 121.17 | 122.18 | 686,143 | -2.29(-1.84%) |
Nov 29, 2019 | 124.02 | 124.75 | 123.95 | 124.47 | 248,711 | +0.50(+0.40%) |
Nov 27, 2019 | 123.53 | 124.16 | 123.17 | 123.97 | 484,752 | +0.06(+0.05%) |
Nov 26, 2019 | 123.97 | 124.38 | 123.48 | 123.91 | 725,300 | -0.37(-0.29%) |
Nov 25, 2019 | 124.32 | 124.73 | 123.96 | 124.27 | 314,151 | +0.30(+0.24%) |
Nov 22, 2019 | 124.72 | 124.90 | 123.80 | 123.97 | 246,527 | -0.02(-0.02%) |
Nov 21, 2019 | 124.00 | 124.45 | 123.74 | 123.99 | 306,808 | +0.39(+0.32%) |
Nov 20, 2019 | 123.86 | 124.47 | 122.91 | 123.59 | 331,796 | -0.68(-0.54%) |
Nov 19, 2019 | 125.44 | 125.44 | 123.93 | 124.27 | 470,851 | +0.51(+0.41%) |
Nov 18, 2019 | 122.86 | 124.31 | 122.38 | 123.76 | 807,732 | -0.27(-0.22%) |
Nov 15, 2019 | 122.93 | 124.19 | 122.75 | 124.03 | 419,106 | +0.98(+0.80%) |
Nov 14, 2019 | 122.82 | 123.17 | 122.50 | 123.06 | 377,295 | +0.10(+0.08%) |
Nov 13, 2019 | 123.11 | 123.42 | 122.80 | 122.95 | 493,742 | -0.98(-0.79%) |
Nov 12, 2019 | 124.26 | 124.74 | 123.75 | 123.93 | 636,404 | -1.29(-1.03%) |
Nov 11, 2019 | 124.47 | 125.54 | 124.47 | 125.22 | 499,090 | +0.31(+0.25%) |
Nov 08, 2019 | 123.95 | 124.91 | 123.70 | 124.91 | 358,594 | +1.24(+1.01%) |
Nov 07, 2019 | 123.32 | 124.23 | 123.25 | 123.67 | 307,314 | -0.03(-0.02%) |
Nov 06, 2019 | 123.47 | 123.80 | 123.04 | 123.70 | 501,908 | +1.42(+1.16%) |
Nov 05, 2019 | 122.29 | 122.42 | 121.45 | 122.28 | 535,962 | -0.83(-0.68%) |
Nov 04, 2019 | 123.59 | 123.81 | 122.93 | 123.11 | 511,844 | +0.71(+0.58%) |
Nov 01, 2019 | 122.61 | 122.92 | 122.04 | 122.40 | 1,670,747 | +1.02(+0.84%) |
Oct 31, 2019 | 121.52 | 121.99 | 121.08 | 121.38 | 453,428 | -0.59(-0.49%) |
Oct 30, 2019 | 121.09 | 122.22 | 120.10 | 121.97 | 532,394 | +1.36(+1.13%) |
Oct 29, 2019 | 120.71 | 121.24 | 120.54 | 120.61 | 562,978 | -0.94(-0.78%) |
Oct 28, 2019 | 121.37 | 121.94 | 121.20 | 121.55 | 483,694 | +0.82(+0.68%) |
Oct 25, 2019 | 120.25 | 121.06 | 119.89 | 120.73 | 621,615 | +0.07(+0.06%) |
Oct 24, 2019 | 120.36 | 121.01 | 120.29 | 120.66 | 884,058 | +0.12(+0.10%) |
Oct 23, 2019 | 119.85 | 120.70 | 119.81 | 120.54 | 774,506 | -0.13(-0.11%) |
Oct 22, 2019 | 122.05 | 122.66 | 120.46 | 120.67 | 1,193,649 | -0.83(-0.69%) |
Oct 21, 2019 | 121.75 | 122.06 | 120.18 | 121.50 | 1,324,405 | +3.28(+2.77%) |
Oct 18, 2019 | 118.82 | 118.98 | 117.14 | 118.22 | 1,812,743 | +0.48(+0.41%) |
Oct 17, 2019 | 118.97 | 119.13 | 117.51 | 117.74 | 1,061,888 | -0.11(-0.09%) |
Oct 16, 2019 | 117.97 | 118.36 | 117.62 | 117.84 | 1,193,548 | +1.41(+1.21%) |
Oct 15, 2019 | 115.20 | 117.09 | 114.87 | 116.44 | 911,616 | +1.04(+0.90%) |
Oct 14, 2019 | 115.30 | 115.87 | 115.12 | 115.40 | 960,327 | -0.14(-0.12%) |
Oct 11, 2019 | 115.10 | 117.09 | 114.87 | 115.54 | 2,464,943 | +10.02(+9.50%) |
Oct 10, 2019 | 105.25 | 106.35 | 104.88 | 105.51 | 1,213,658 | -0.73(-0.69%) |
Oct 09, 2019 | 106.06 | 106.88 | 105.82 | 106.25 | 1,162,950 | +2.88(+2.79%) |
Oct 08, 2019 | 104.26 | 104.77 | 103.27 | 103.36 | 874,523 | -1.49(-1.42%) |
Oct 07, 2019 | 104.43 | 105.33 | 104.43 | 104.85 | 701,130 | -0.77(-0.73%) |
Oct 04, 2019 | 105.27 | 105.66 | 104.76 | 105.62 | 880,921 | +0.24(+0.23%) |
Oct 03, 2019 | 104.42 | 105.53 | 103.35 | 105.39 | 553,249 | +1.33(+1.28%) |
Oct 02, 2019 | 105.16 | 105.30 | 103.40 | 104.06 | 771,094 | -3.19(-2.98%) |