Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 118.75 | 122.58 | 118.46 | 121.10 | 935,705 | +3.08(+2.61%) |
Sep 29, 2020 | 117.13 | 118.74 | 116.75 | 118.03 | 699,522 | +1.50(+1.28%) |
Sep 28, 2020 | 114.40 | 117.33 | 114.18 | 116.53 | 596,603 | +3.52(+3.11%) |
Sep 25, 2020 | 110.08 | 113.44 | 109.67 | 113.01 | 453,282 | +1.84(+1.65%) |
Sep 24, 2020 | 111.79 | 113.32 | 110.59 | 111.18 | 648,222 | -1.28(-1.14%) |
Sep 23, 2020 | 115.85 | 115.98 | 111.99 | 112.45 | 734,754 | -3.13(-2.71%) |
Sep 22, 2020 | 114.54 | 116.13 | 114.48 | 115.58 | 709,622 | +0.77(+0.67%) |
Sep 21, 2020 | 116.61 | 117.71 | 113.25 | 114.81 | 665,168 | -4.06(-3.41%) |
Sep 18, 2020 | 121.29 | 122.00 | 118.01 | 118.87 | 783,163 | -3.04(-2.49%) |
Sep 17, 2020 | 120.31 | 122.89 | 118.09 | 121.91 | 748,174 | +0.34(+0.28%) |
Sep 16, 2020 | 121.60 | 122.90 | 121.28 | 121.57 | 1,200,614 | +0.29(+0.24%) |
Sep 15, 2020 | 116.68 | 121.94 | 116.68 | 121.28 | 1,009,738 | +5.88(+5.10%) |
Sep 14, 2020 | 114.90 | 117.31 | 114.73 | 115.39 | 763,987 | +1.91(+1.69%) |
Sep 11, 2020 | 111.05 | 114.45 | 110.75 | 113.48 | 851,989 | +3.55(+3.23%) |
Sep 10, 2020 | 111.03 | 111.83 | 109.80 | 109.93 | 576,611 | -0.29(-0.27%) |
Sep 09, 2020 | 108.55 | 110.85 | 108.55 | 110.22 | 463,701 | +2.17(+2.01%) |
Sep 08, 2020 | 112.14 | 112.14 | 107.58 | 108.05 | 640,120 | -4.76(-4.22%) |
Sep 04, 2020 | 114.08 | 114.33 | 111.45 | 112.81 | 606,347 | +0.00(+0.00%) |
Sep 03, 2020 | 114.82 | 114.94 | 110.87 | 112.81 | 592,296 | -1.97(-1.72%) |
Sep 02, 2020 | 111.57 | 115.13 | 111.38 | 114.78 | 584,438 | +3.31(+2.97%) |
Sep 01, 2020 | 108.14 | 111.51 | 107.10 | 111.46 | 550,825 | +2.70(+2.48%) |
Aug 31, 2020 | 111.39 | 111.39 | 108.06 | 108.76 | 577,455 | -2.63(-2.36%) |
Aug 28, 2020 | 109.94 | 111.56 | 108.79 | 111.39 | 333,562 | +1.78(+1.63%) |
Aug 27, 2020 | 108.71 | 110.40 | 108.64 | 109.61 | 371,072 | +0.51(+0.47%) |
Aug 26, 2020 | 108.99 | 109.36 | 108.03 | 109.10 | 393,689 | -0.15(-0.14%) |
Aug 25, 2020 | 109.43 | 109.62 | 107.87 | 109.25 | 465,115 | +0.50(+0.46%) |
Aug 24, 2020 | 108.85 | 109.63 | 108.19 | 108.75 | 255,392 | +0.75(+0.70%) |
Aug 21, 2020 | 106.80 | 108.44 | 106.22 | 108.00 | 382,684 | +1.07(+1.00%) |
Aug 20, 2020 | 106.59 | 107.07 | 105.76 | 106.92 | 468,450 | -0.76(-0.71%) |
Aug 19, 2020 | 108.43 | 109.41 | 107.22 | 107.69 | 354,286 | -0.08(-0.08%) |
Aug 18, 2020 | 109.05 | 109.23 | 107.59 | 107.77 | 427,915 | -1.43(-1.31%) |
Aug 17, 2020 | 110.68 | 110.68 | 108.80 | 109.20 | 375,754 | -0.69(-0.63%) |
Aug 14, 2020 | 110.75 | 111.19 | 109.67 | 109.89 | 401,569 | -1.73(-1.55%) |
Aug 13, 2020 | 112.27 | 112.33 | 111.09 | 111.63 | 389,063 | -1.91(-1.69%) |
Aug 12, 2020 | 113.05 | 113.88 | 112.27 | 113.54 | 445,163 | +1.99(+1.78%) |
Aug 11, 2020 | 111.39 | 113.05 | 111.06 | 111.55 | 664,083 | +2.05(+1.87%) |
Aug 10, 2020 | 109.67 | 110.46 | 108.70 | 109.51 | 364,118 | +0.34(+0.31%) |
Aug 07, 2020 | 107.19 | 109.18 | 106.88 | 109.17 | 402,736 | +1.29(+1.20%) |
Aug 06, 2020 | 109.28 | 110.14 | 107.57 | 107.88 | 616,268 | -1.55(-1.41%) |
Aug 05, 2020 | 107.89 | 110.10 | 107.89 | 109.42 | 646,008 | +2.12(+1.98%) |
Aug 04, 2020 | 105.87 | 107.62 | 105.38 | 107.30 | 697,841 | +0.97(+0.91%) |
Aug 03, 2020 | 107.49 | 107.82 | 106.08 | 106.33 | 510,044 | -0.50(-0.47%) |
Jul 31, 2020 | 108.11 | 108.42 | 105.66 | 106.83 | 424,592 | -1.69(-1.55%) |
Jul 30, 2020 | 109.66 | 110.29 | 108.02 | 108.52 | 485,836 | -2.67(-2.40%) |
Jul 29, 2020 | 111.41 | 112.51 | 110.52 | 111.18 | 792,226 | +0.34(+0.31%) |
Jul 28, 2020 | 110.51 | 111.59 | 109.61 | 110.84 | 1,027,482 | +1.64(+1.50%) |
Jul 27, 2020 | 113.54 | 113.95 | 107.09 | 109.20 | 1,277,187 | -4.29(-3.78%) |
Jul 24, 2020 | 114.10 | 115.66 | 113.02 | 113.49 | 1,557,157 | -0.47(-0.41%) |
Jul 23, 2020 | 115.24 | 116.50 | 113.48 | 113.96 | 384,928 | -1.22(-1.06%) |
Jul 22, 2020 | 113.23 | 115.18 | 113.04 | 115.18 | 380,465 | +1.61(+1.42%) |
Jul 21, 2020 | 113.21 | 114.44 | 113.11 | 113.57 | 424,870 | +0.57(+0.50%) |
Jul 20, 2020 | 113.58 | 114.06 | 112.79 | 113.00 | 329,315 | -1.29(-1.13%) |
Jul 17, 2020 | 113.36 | 114.67 | 111.97 | 114.29 | 631,584 | +1.73(+1.54%) |
Jul 16, 2020 | 112.06 | 113.65 | 111.59 | 112.56 | 716,466 | +0.41(+0.36%) |
Jul 15, 2020 | 111.27 | 112.74 | 110.58 | 112.15 | 808,148 | +2.99(+2.74%) |
Jul 14, 2020 | 105.68 | 109.17 | 105.04 | 109.17 | 832,222 | +3.46(+3.27%) |
Jul 13, 2020 | 105.75 | 107.54 | 105.28 | 105.71 | 1,003,784 | +1.05(+1.00%) |
Jul 10, 2020 | 104.44 | 105.42 | 103.69 | 104.66 | 1,029,971 | +0.41(+0.39%) |
Jul 09, 2020 | 106.04 | 106.23 | 103.67 | 104.26 | 608,300 | -2.20(-2.07%) |
Jul 08, 2020 | 108.85 | 109.37 | 106.03 | 106.46 | 714,661 | -2.73(-2.50%) |
Jul 07, 2020 | 110.00 | 110.13 | 108.65 | 109.19 | 509,593 | -2.20(-1.97%) |
Jul 06, 2020 | 112.57 | 113.19 | 110.00 | 111.39 | 667,716 | +1.11(+1.01%) |
Jul 02, 2020 | 108.57 | 110.81 | 108.05 | 110.28 | 772,690 | +2.81(+2.61%) |
Jul 01, 2020 | 107.77 | 108.16 | 105.85 | 107.47 | 522,559 | -0.07(-0.06%) |
Jun 30, 2020 | 105.37 | 108.48 | 105.31 | 107.54 | 631,160 | +2.03(+1.92%) |
Jun 29, 2020 | 104.46 | 106.57 | 104.01 | 105.51 | 358,472 | +1.99(+1.92%) |
Jun 26, 2020 | 104.75 | 105.82 | 103.10 | 103.52 | 1,595,988 | -1.45(-1.38%) |
Jun 25, 2020 | 105.62 | 105.62 | 103.12 | 104.97 | 877,271 | -0.87(-0.82%) |
Jun 24, 2020 | 107.81 | 108.23 | 105.55 | 105.84 | 963,470 | -3.01(-2.76%) |
Jun 23, 2020 | 108.51 | 109.22 | 106.91 | 108.85 | 642,214 | +1.61(+1.50%) |
Jun 22, 2020 | 106.94 | 107.74 | 105.96 | 107.23 | 428,483 | -0.71(-0.65%) |
Jun 19, 2020 | 111.80 | 111.80 | 107.93 | 107.94 | 569,200 | -1.84(-1.67%) |
Jun 18, 2020 | 109.04 | 110.04 | 108.27 | 109.78 | 438,059 | +0.68(+0.62%) |
Jun 17, 2020 | 109.96 | 110.44 | 108.69 | 109.10 | 276,244 | -0.57(-0.52%) |
Jun 16, 2020 | 112.87 | 113.00 | 108.08 | 109.67 | 580,790 | +0.78(+0.72%) |
Jun 15, 2020 | 104.04 | 109.62 | 102.80 | 108.88 | 399,075 | +1.90(+1.78%) |
Jun 12, 2020 | 109.32 | 110.23 | 105.57 | 106.98 | 456,102 | +1.41(+1.33%) |
Jun 11, 2020 | 112.08 | 112.08 | 105.49 | 105.58 | 753,763 | -8.91(-7.78%) |
Jun 10, 2020 | 115.32 | 115.32 | 112.20 | 114.48 | 696,935 | -0.91(-0.78%) |
Jun 09, 2020 | 116.21 | 116.48 | 114.41 | 115.39 | 385,430 | -2.06(-1.76%) |
Jun 08, 2020 | 115.89 | 118.42 | 115.78 | 117.45 | 468,103 | +1.22(+1.05%) |
Jun 05, 2020 | 115.65 | 118.45 | 114.80 | 116.23 | 784,148 | +4.32(+3.86%) |
Jun 04, 2020 | 111.66 | 113.11 | 110.75 | 111.92 | 459,073 | -0.95(-0.84%) |
Jun 03, 2020 | 110.51 | 113.31 | 109.67 | 112.87 | 667,732 | +3.94(+3.62%) |
Jun 02, 2020 | 106.12 | 109.82 | 106.12 | 108.93 | 682,418 | +3.00(+2.83%) |
Jun 01, 2020 | 104.37 | 106.69 | 104.24 | 105.93 | 525,966 | +2.16(+2.08%) |
May 29, 2020 | 104.71 | 105.52 | 102.45 | 103.78 | 1,232,574 | -1.42(-1.35%) |
May 28, 2020 | 107.45 | 107.45 | 105.02 | 105.20 | 423,936 | -1.15(-1.08%) |
May 27, 2020 | 106.45 | 107.69 | 104.39 | 106.36 | 722,132 | +1.85(+1.77%) |
May 26, 2020 | 102.58 | 105.06 | 101.67 | 104.51 | 655,980 | +4.69(+4.70%) |
May 22, 2020 | 99.21 | 100.93 | 99.09 | 99.82 | 615,967 | +0.51(+0.51%) |
May 21, 2020 | 98.48 | 99.44 | 96.70 | 99.31 | 494,889 | +0.15(+0.15%) |
May 20, 2020 | 97.43 | 100.18 | 97.43 | 99.16 | 516,353 | +2.76(+2.86%) |
May 19, 2020 | 97.33 | 98.00 | 96.17 | 96.41 | 405,728 | -1.58(-1.61%) |
May 18, 2020 | 97.78 | 99.83 | 97.78 | 97.98 | 614,381 | +3.76(+3.99%) |
May 15, 2020 | 94.88 | 95.50 | 93.08 | 94.22 | 532,679 | -1.63(-1.70%) |
May 14, 2020 | 94.92 | 95.89 | 92.68 | 95.85 | 533,880 | -0.04(-0.04%) |
May 13, 2020 | 96.92 | 98.64 | 94.82 | 95.89 | 587,737 | -2.06(-2.11%) |
May 12, 2020 | 102.38 | 103.04 | 97.92 | 97.95 | 443,404 | -4.08(-4.00%) |
May 11, 2020 | 101.42 | 102.49 | 98.89 | 102.03 | 437,141 | -0.42(-0.41%) |
May 08, 2020 | 99.73 | 102.71 | 99.33 | 102.45 | 404,495 | +4.63(+4.74%) |
May 07, 2020 | 100.36 | 101.01 | 97.34 | 97.82 | 670,227 | -1.34(-1.35%) |
May 06, 2020 | 100.43 | 101.21 | 98.78 | 99.16 | 355,702 | -0.69(-0.69%) |
May 05, 2020 | 100.87 | 101.62 | 99.53 | 99.86 | 473,818 | -0.40(-0.40%) |
May 04, 2020 | 100.94 | 101.26 | 99.03 | 100.26 | 403,288 | -1.08(-1.06%) |
May 01, 2020 | 101.65 | 101.83 | 98.60 | 101.34 | 500,366 | -2.17(-2.10%) |
Apr 30, 2020 | 104.11 | 105.08 | 101.78 | 103.51 | 661,952 | -3.54(-3.30%) |
Apr 29, 2020 | 109.12 | 112.10 | 105.19 | 107.05 | 917,061 | -0.49(-0.45%) |
Apr 28, 2020 | 109.13 | 111.97 | 107.42 | 107.54 | 683,070 | +0.64(+0.60%) |
Apr 27, 2020 | 102.18 | 107.13 | 101.05 | 106.90 | 501,964 | +5.12(+5.03%) |
Apr 24, 2020 | 101.31 | 102.39 | 99.52 | 101.78 | 427,210 | +1.70(+1.70%) |
Apr 23, 2020 | 99.87 | 102.15 | 99.56 | 100.08 | 526,977 | +1.28(+1.29%) |
Apr 22, 2020 | 97.95 | 99.66 | 97.03 | 98.81 | 458,267 | +1.98(+2.04%) |
Apr 21, 2020 | 96.36 | 97.27 | 95.48 | 96.83 | 540,141 | -1.54(-1.56%) |
Apr 20, 2020 | 101.13 | 101.13 | 97.91 | 98.37 | 395,352 | -4.18(-4.08%) |
Apr 17, 2020 | 100.56 | 103.15 | 99.73 | 102.55 | 432,435 | +4.39(+4.47%) |
Apr 16, 2020 | 100.95 | 101.60 | 95.33 | 98.16 | 575,645 | -2.16(-2.15%) |
Apr 15, 2020 | 100.17 | 101.86 | 99.13 | 100.32 | 454,083 | -3.33(-3.21%) |
Apr 14, 2020 | 104.09 | 105.84 | 103.05 | 103.64 | 401,208 | +1.64(+1.61%) |
Apr 13, 2020 | 107.04 | 107.82 | 101.30 | 102.00 | 618,938 | -5.86(-5.43%) |
Apr 09, 2020 | 104.03 | 109.40 | 104.03 | 107.86 | 734,447 | +4.52(+4.37%) |
Apr 08, 2020 | 98.98 | 103.81 | 97.87 | 103.34 | 580,477 | +5.67(+5.81%) |
Apr 07, 2020 | 97.05 | 100.92 | 94.43 | 97.67 | 737,681 | +3.51(+3.72%) |
Apr 06, 2020 | 92.80 | 95.79 | 91.58 | 94.17 | 704,854 | +6.39(+7.27%) |
Apr 03, 2020 | 88.90 | 92.45 | 87.48 | 87.78 | 882,680 | -2.15(-2.39%) |
Apr 02, 2020 | 89.07 | 94.55 | 88.13 | 89.93 | 847,434 | -0.03(-0.03%) |
Apr 01, 2020 | 91.91 | 93.62 | 89.25 | 89.95 | 862,919 | -5.57(-5.83%) |
Mar 31, 2020 | 96.55 | 97.94 | 94.65 | 95.52 | 1,311,924 | -2.72(-2.77%) |
Mar 30, 2020 | 94.68 | 98.54 | 91.55 | 98.24 | 700,990 | +4.18(+4.45%) |
Mar 27, 2020 | 92.22 | 95.93 | 90.73 | 94.06 | 579,389 | -1.58(-1.65%) |
Mar 26, 2020 | 92.57 | 100.56 | 92.02 | 95.64 | 758,828 | +3.97(+4.33%) |
Mar 25, 2020 | 90.27 | 93.72 | 87.47 | 91.67 | 1,199,899 | +0.94(+1.03%) |
Mar 24, 2020 | 77.33 | 92.79 | 76.03 | 90.73 | 1,060,803 | +16.89(+22.87%) |
Mar 23, 2020 | 84.02 | 84.49 | 72.17 | 73.84 | 987,096 | -11.30(-13.27%) |
Mar 20, 2020 | 96.97 | 96.97 | 82.53 | 85.14 | 966,821 | -11.49(-11.89%) |
Mar 19, 2020 | 97.94 | 99.13 | 91.04 | 96.63 | 682,004 | -2.26(-2.29%) |
Mar 18, 2020 | 91.65 | 99.26 | 91.51 | 98.89 | 781,384 | -1.17(-1.17%) |
Mar 17, 2020 | 93.15 | 101.23 | 89.88 | 100.06 | 906,698 | +9.10(+10.00%) |
Mar 16, 2020 | 87.68 | 97.57 | 87.68 | 90.97 | 895,391 | -8.51(-8.55%) |
Mar 13, 2020 | 102.61 | 103.55 | 93.16 | 99.47 | 836,611 | +1.74(+1.78%) |
Mar 12, 2020 | 97.92 | 101.35 | 93.96 | 97.73 | 1,225,702 | -6.30(-6.06%) |
Mar 11, 2020 | 109.46 | 110.08 | 103.52 | 104.03 | 1,160,485 | -8.83(-7.83%) |
Mar 10, 2020 | 111.43 | 113.15 | 106.97 | 112.86 | 984,465 | +4.59(+4.24%) |
Mar 09, 2020 | 106.92 | 110.68 | 105.60 | 108.27 | 1,108,903 | -5.03(-4.44%) |
Mar 06, 2020 | 108.24 | 113.98 | 108.24 | 113.29 | 855,593 | +1.59(+1.43%) |
Mar 05, 2020 | 110.20 | 113.35 | 109.52 | 111.70 | 1,113,570 | -2.48(-2.17%) |
Mar 04, 2020 | 113.43 | 114.25 | 109.83 | 114.18 | 679,018 | +3.56(+3.22%) |
Mar 03, 2020 | 111.77 | 114.71 | 109.52 | 110.61 | 864,944 | -1.38(-1.23%) |
Mar 02, 2020 | 107.06 | 112.03 | 105.19 | 111.99 | 1,019,389 | +5.15(+4.82%) |
Feb 28, 2020 | 104.06 | 107.66 | 103.29 | 106.84 | 1,074,176 | -0.56(-0.52%) |
Feb 27, 2020 | 109.28 | 112.34 | 107.39 | 107.40 | 935,786 | -4.43(-3.96%) |
Feb 26, 2020 | 114.45 | 115.96 | 111.82 | 111.83 | 987,652 | -1.57(-1.38%) |
Feb 25, 2020 | 119.33 | 119.33 | 113.13 | 113.40 | 953,574 | -5.52(-4.64%) |
Feb 24, 2020 | 120.42 | 121.30 | 118.26 | 118.92 | 857,095 | -6.08(-4.87%) |
Feb 21, 2020 | 126.87 | 127.01 | 124.53 | 125.00 | 589,382 | -2.63(-2.06%) |
Feb 20, 2020 | 127.03 | 128.21 | 126.58 | 127.63 | 278,923 | +0.00(+0.00%) |
Feb 19, 2020 | 127.06 | 128.20 | 126.67 | 127.63 | 527,864 | +0.74(+0.58%) |
Feb 18, 2020 | 128.55 | 128.87 | 126.26 | 126.89 | 413,953 | -2.01(-1.56%) |
Feb 14, 2020 | 128.79 | 129.49 | 128.00 | 128.90 | 340,234 | -0.03(-0.02%) |
Feb 13, 2020 | 129.99 | 130.19 | 127.94 | 128.93 | 381,649 | -1.56(-1.19%) |
Feb 12, 2020 | 128.84 | 131.58 | 128.64 | 130.49 | 816,953 | +2.06(+1.61%) |
Feb 11, 2020 | 128.00 | 129.14 | 127.38 | 128.42 | 281,367 | +0.91(+0.72%) |
Feb 10, 2020 | 126.44 | 127.60 | 126.14 | 127.51 | 200,395 | +0.37(+0.29%) |
Feb 07, 2020 | 128.63 | 129.15 | 126.59 | 127.14 | 350,629 | -2.47(-1.91%) |
Feb 06, 2020 | 131.24 | 131.66 | 128.91 | 129.61 | 501,409 | -1.14(-0.87%) |
Feb 05, 2020 | 129.41 | 130.84 | 129.01 | 130.75 | 804,606 | +3.04(+2.38%) |
Feb 04, 2020 | 126.27 | 128.63 | 126.27 | 127.71 | 738,861 | +2.68(+2.14%) |
Feb 03, 2020 | 123.23 | 125.50 | 123.05 | 125.03 | 598,747 | +2.56(+2.09%) |
Jan 31, 2020 | 126.00 | 126.00 | 121.93 | 122.47 | 740,050 | -4.54(-3.58%) |
Jan 30, 2020 | 126.22 | 127.25 | 121.86 | 127.02 | 703,201 | -0.11(-0.09%) |
Jan 29, 2020 | 122.08 | 128.07 | 120.27 | 127.13 | 898,736 | +6.55(+5.43%) |
Jan 28, 2020 | 119.22 | 121.42 | 118.36 | 120.58 | 813,523 | +1.28(+1.07%) |
Jan 27, 2020 | 118.73 | 120.15 | 118.58 | 119.30 | 638,974 | -1.72(-1.42%) |
Jan 24, 2020 | 121.98 | 122.30 | 120.23 | 121.02 | 367,131 | -1.06(-0.87%) |
Jan 23, 2020 | 121.16 | 122.49 | 120.02 | 122.08 | 375,549 | +0.55(+0.45%) |
Jan 22, 2020 | 122.50 | 123.39 | 121.45 | 121.53 | 393,993 | -0.27(-0.22%) |
Jan 21, 2020 | 124.22 | 124.50 | 121.63 | 121.80 | 880,477 | -3.92(-3.12%) |
Jan 17, 2020 | 125.22 | 125.87 | 124.22 | 125.72 | 719,368 | +0.72(+0.58%) |
Jan 16, 2020 | 123.77 | 125.03 | 123.62 | 125.00 | 369,912 | +1.86(+1.51%) |
Jan 15, 2020 | 122.71 | 123.60 | 122.53 | 123.14 | 344,520 | +0.40(+0.33%) |
Jan 14, 2020 | 122.25 | 122.77 | 121.72 | 122.74 | 558,867 | +0.54(+0.44%) |
Jan 13, 2020 | 120.13 | 122.25 | 119.64 | 122.20 | 663,843 | +2.28(+1.90%) |
Jan 10, 2020 | 120.47 | 120.76 | 119.63 | 119.92 | 294,262 | -0.20(-0.17%) |
Jan 09, 2020 | 118.91 | 120.29 | 118.02 | 120.13 | 650,598 | +1.62(+1.37%) |
Jan 08, 2020 | 118.23 | 120.09 | 117.78 | 118.50 | 528,410 | +0.35(+0.30%) |
Jan 07, 2020 | 117.91 | 119.57 | 117.36 | 118.15 | 789,742 | -0.26(-0.22%) |
Jan 06, 2020 | 119.81 | 120.15 | 118.34 | 118.41 | 690,738 | -1.51(-1.26%) |
Jan 03, 2020 | 119.10 | 120.60 | 118.81 | 119.92 | 649,178 | -0.75(-0.62%) |
Jan 02, 2020 | 122.74 | 123.41 | 120.27 | 120.67 | 749,379 | -1.41(-1.15%) |
Dec 31, 2019 | 122.05 | 123.13 | 121.31 | 122.08 | 297,263 | -0.15(-0.12%) |
Dec 30, 2019 | 122.81 | 122.81 | 121.97 | 122.23 | 292,338 | -0.59(-0.48%) |
Dec 27, 2019 | 124.54 | 124.64 | 122.69 | 122.82 | 273,795 | -1.37(-1.10%) |
Dec 26, 2019 | 124.33 | 124.71 | 123.41 | 124.19 | 887,556 | -0.13(-0.10%) |
Dec 24, 2019 | 124.17 | 125.41 | 123.19 | 124.32 | 252,898 | +0.33(+0.26%) |
Dec 23, 2019 | 123.27 | 124.36 | 122.69 | 123.99 | 223,701 | +0.89(+0.72%) |
Dec 20, 2019 | 123.45 | 124.24 | 122.61 | 123.11 | 925,759 | -0.03(-0.02%) |
Dec 19, 2019 | 121.92 | 123.30 | 121.92 | 123.13 | 622,615 | +1.64(+1.35%) |
Dec 18, 2019 | 121.67 | 121.89 | 120.09 | 121.49 | 536,706 | -0.44(-0.36%) |
Dec 17, 2019 | 122.08 | 122.89 | 121.79 | 121.93 | 482,547 | -0.14(-0.11%) |
Dec 16, 2019 | 122.25 | 122.53 | 121.31 | 122.07 | 391,851 | +0.77(+0.63%) |
Dec 13, 2019 | 121.39 | 121.70 | 120.22 | 121.30 | 452,002 | +0.34(+0.29%) |
Dec 12, 2019 | 121.13 | 122.36 | 120.60 | 120.96 | 526,193 | -0.18(-0.15%) |
Dec 11, 2019 | 121.17 | 121.77 | 120.20 | 121.14 | 401,753 | +0.04(+0.03%) |
Dec 10, 2019 | 121.16 | 121.44 | 120.62 | 121.10 | 526,968 | -0.30(-0.25%) |
Dec 09, 2019 | 121.44 | 121.92 | 121.04 | 121.40 | 383,333 | -0.05(-0.04%) |
Dec 06, 2019 | 122.26 | 123.06 | 121.01 | 121.44 | 418,140 | +0.22(+0.18%) |
Dec 05, 2019 | 120.43 | 121.44 | 119.80 | 121.22 | 577,186 | +1.28(+1.07%) |
Dec 04, 2019 | 120.46 | 122.23 | 119.71 | 119.94 | 618,352 | -0.22(-0.19%) |
Dec 03, 2019 | 118.55 | 120.63 | 117.44 | 120.17 | 653,639 | +0.56(+0.47%) |
Dec 02, 2019 | 121.55 | 122.16 | 119.51 | 119.61 | 765,748 | -1.51(-1.24%) |
Nov 29, 2019 | 121.43 | 121.71 | 120.80 | 121.11 | 216,690 | -0.41(-0.34%) |
Nov 27, 2019 | 121.75 | 121.86 | 120.60 | 121.52 | 1,168,275 | +0.06(+0.05%) |
Nov 26, 2019 | 119.87 | 121.46 | 118.80 | 121.46 | 1,182,593 | +1.39(+1.16%) |
Nov 25, 2019 | 120.14 | 121.19 | 119.34 | 120.07 | 819,813 | -0.01(-0.01%) |
Nov 22, 2019 | 122.34 | 123.04 | 119.90 | 120.08 | 528,862 | -2.10(-1.72%) |
Nov 21, 2019 | 122.72 | 122.87 | 121.39 | 122.18 | 427,447 | -0.23(-0.19%) |
Nov 20, 2019 | 122.05 | 124.26 | 121.89 | 122.41 | 576,184 | +0.21(+0.18%) |
Nov 19, 2019 | 122.11 | 122.85 | 121.35 | 122.20 | 656,928 | +0.39(+0.32%) |
Nov 18, 2019 | 122.48 | 122.53 | 121.42 | 121.81 | 471,070 | -0.89(-0.73%) |
Nov 15, 2019 | 122.95 | 123.28 | 122.25 | 122.70 | 319,706 | +0.21(+0.17%) |
Nov 14, 2019 | 122.33 | 122.87 | 121.27 | 122.48 | 374,335 | -0.34(-0.28%) |
Nov 13, 2019 | 124.19 | 124.29 | 122.27 | 122.83 | 566,483 | -1.55(-1.25%) |
Nov 12, 2019 | 123.98 | 124.71 | 123.52 | 124.38 | 446,780 | +0.40(+0.32%) |
Nov 11, 2019 | 123.37 | 125.00 | 123.11 | 123.98 | 471,808 | -0.34(-0.28%) |
Nov 08, 2019 | 123.24 | 124.37 | 122.63 | 124.33 | 443,499 | +1.08(+0.87%) |
Nov 07, 2019 | 122.80 | 123.42 | 122.36 | 123.25 | 670,266 | +0.60(+0.49%) |
Nov 06, 2019 | 123.55 | 123.55 | 121.53 | 122.64 | 679,337 | -1.20(-0.97%) |
Nov 05, 2019 | 121.79 | 123.89 | 121.51 | 123.84 | 727,511 | +2.47(+2.04%) |
Nov 04, 2019 | 120.77 | 121.66 | 119.89 | 121.37 | 485,604 | +1.16(+0.97%) |
Nov 01, 2019 | 119.75 | 120.48 | 119.47 | 120.21 | 348,663 | +1.43(+1.20%) |
Oct 31, 2019 | 119.86 | 120.17 | 117.82 | 118.78 | 684,340 | -1.07(-0.89%) |
Oct 30, 2019 | 119.47 | 120.09 | 117.56 | 119.85 | 574,204 | -0.16(-0.13%) |
Oct 29, 2019 | 118.22 | 120.08 | 117.58 | 120.00 | 754,875 | +1.57(+1.33%) |
Oct 28, 2019 | 118.18 | 119.53 | 117.80 | 118.44 | 682,761 | +0.64(+0.54%) |
Oct 25, 2019 | 117.37 | 118.50 | 116.51 | 117.79 | 801,635 | +0.56(+0.48%) |
Oct 24, 2019 | 115.81 | 117.98 | 115.05 | 117.24 | 881,939 | +0.06(+0.05%) |
Oct 23, 2019 | 113.32 | 121.33 | 111.98 | 117.18 | 2,055,706 | +7.16(+6.51%) |
Oct 22, 2019 | 110.20 | 110.81 | 109.34 | 110.02 | 689,962 | -0.06(-0.06%) |
Oct 21, 2019 | 109.51 | 110.64 | 108.69 | 110.08 | 692,973 | +1.50(+1.38%) |
Oct 18, 2019 | 106.84 | 109.06 | 106.57 | 108.59 | 540,380 | +1.43(+1.34%) |
Oct 17, 2019 | 106.14 | 108.05 | 106.14 | 107.16 | 481,894 | +1.18(+1.11%) |
Oct 16, 2019 | 105.94 | 106.87 | 105.27 | 105.98 | 664,874 | +0.43(+0.41%) |
Oct 15, 2019 | 105.60 | 106.02 | 105.18 | 105.55 | 364,655 | +0.67(+0.64%) |
Oct 14, 2019 | 105.24 | 105.41 | 104.53 | 104.88 | 311,074 | -0.44(-0.41%) |
Oct 11, 2019 | 104.80 | 106.93 | 104.80 | 105.32 | 361,688 | +1.92(+1.86%) |
Oct 10, 2019 | 102.36 | 103.73 | 102.32 | 103.39 | 277,695 | +0.73(+0.71%) |
Oct 09, 2019 | 102.47 | 103.14 | 101.62 | 102.66 | 320,630 | +1.50(+1.48%) |
Oct 08, 2019 | 102.13 | 102.33 | 100.58 | 101.17 | 437,817 | -2.11(-2.04%) |
Oct 07, 2019 | 103.14 | 104.32 | 102.88 | 103.27 | 489,042 | -0.18(-0.17%) |
Oct 04, 2019 | 102.00 | 103.89 | 101.98 | 103.45 | 525,632 | +1.77(+1.75%) |
Oct 03, 2019 | 101.26 | 101.79 | 99.47 | 101.68 | 418,677 | +0.04(+0.04%) |
Oct 02, 2019 | 102.88 | 103.32 | 100.84 | 101.64 | 454,229 | -2.09(-2.01%) |