Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 131.00 | 133.31 | 130.47 | 133.05 | 5,496,500 | +1.09(+0.83%) |
Oct 29, 2020 | 130.94 | 132.93 | 130.06 | 131.96 | 5,311,863 | +1.26(+0.96%) |
Oct 28, 2020 | 132.07 | 132.43 | 128.02 | 130.70 | 5,819,011 | -4.19(-3.11%) |
Oct 27, 2020 | 132.00 | 135.31 | 131.75 | 134.89 | 3,597,323 | +1.94(+1.46%) |
Oct 26, 2020 | 132.85 | 134.90 | 131.13 | 132.95 | 3,636,636 | -0.98(-0.73%) |
Oct 23, 2020 | 133.00 | 134.15 | 130.30 | 133.93 | 1,782,200 | +1.07(+0.81%) |
Oct 22, 2020 | 134.51 | 135.13 | 130.48 | 132.86 | 2,298,280 | -1.98(-1.47%) |
Oct 21, 2020 | 132.63 | 136.17 | 132.01 | 134.84 | 3,684,937 | +4.76(+3.66%) |
Oct 20, 2020 | 130.01 | 131.79 | 128.49 | 130.08 | 2,177,050 | +0.83(+0.64%) |
Oct 19, 2020 | 131.50 | 133.46 | 128.70 | 129.25 | 2,232,048 | -1.12(-0.86%) |
Oct 16, 2020 | 131.90 | 132.91 | 130.23 | 130.37 | 2,525,300 | +0.33(+0.25%) |
Oct 15, 2020 | 133.20 | 134.70 | 129.68 | 130.04 | 6,414,700 | -6.03(-4.43%) |
Oct 14, 2020 | 127.80 | 138.98 | 127.35 | 136.07 | 11,027,291 | +9.02(+7.10%) |
Oct 13, 2020 | 127.83 | 128.01 | 126.38 | 127.05 | 2,341,597 | -0.67(-0.52%) |
Oct 12, 2020 | 129.03 | 129.10 | 127.13 | 127.72 | 3,462,348 | +1.23(+0.97%) |
Oct 09, 2020 | 126.79 | 127.64 | 126.11 | 126.49 | 1,353,700 | -0.26(-0.21%) |
Oct 08, 2020 | 128.70 | 128.70 | 126.39 | 126.75 | 1,340,833 | +0.40(+0.32%) |
Oct 07, 2020 | 125.80 | 126.99 | 125.32 | 126.35 | 1,714,876 | +1.52(+1.22%) |
Oct 06, 2020 | 124.98 | 127.07 | 124.18 | 124.83 | 1,609,112 | +0.13(+0.10%) |
Oct 05, 2020 | 124.83 | 126.12 | 124.10 | 124.70 | 1,931,371 | +0.08(+0.06%) |
Oct 02, 2020 | 124.66 | 126.09 | 123.50 | 124.62 | 2,035,000 | -1.83(-1.45%) |
Oct 01, 2020 | 126.53 | 127.29 | 125.52 | 126.45 | 1,842,906 | -0.14(-0.11%) |
Sep 30, 2020 | 123.83 | 129.00 | 123.07 | 126.59 | 3,862,038 | +4.01(+3.27%) |
Sep 29, 2020 | 125.04 | 125.80 | 122.47 | 122.58 | 3,908,537 | -3.46(-2.75%) |
Sep 28, 2020 | 124.49 | 126.12 | 124.23 | 126.04 | 3,997,054 | +2.25(+1.82%) |
Sep 25, 2020 | 122.24 | 123.95 | 121.00 | 123.79 | 3,209,000 | +0.03(+0.02%) |
Sep 24, 2020 | 121.28 | 123.88 | 120.79 | 123.76 | 2,644,190 | +0.84(+0.68%) |
Sep 23, 2020 | 123.42 | 126.39 | 122.61 | 122.92 | 2,463,912 | -1.11(-0.89%) |
Sep 22, 2020 | 125.24 | 125.24 | 122.72 | 124.03 | 1,887,883 | -0.52(-0.42%) |
Sep 21, 2020 | 121.36 | 124.66 | 120.24 | 124.55 | 2,659,513 | -0.11(-0.09%) |
Sep 18, 2020 | 124.60 | 125.10 | 122.51 | 124.66 | 3,237,700 | -0.01(-0.01%) |
Sep 17, 2020 | 123.00 | 124.84 | 122.62 | 124.67 | 2,437,115 | -1.36(-1.08%) |
Sep 16, 2020 | 125.17 | 127.25 | 124.47 | 126.03 | 2,461,276 | +1.54(+1.24%) |
Sep 15, 2020 | 123.89 | 124.58 | 122.37 | 124.49 | 2,405,209 | +2.61(+2.14%) |
Sep 14, 2020 | 121.35 | 122.89 | 120.87 | 121.88 | 1,231,216 | +1.26(+1.04%) |
Sep 11, 2020 | 119.97 | 122.14 | 118.86 | 120.62 | 2,322,100 | +1.46(+1.23%) |
Sep 10, 2020 | 119.70 | 119.78 | 117.77 | 119.16 | 3,459,235 | -0.24(-0.20%) |
Sep 09, 2020 | 120.14 | 120.52 | 118.38 | 119.40 | 1,960,168 | +0.09(+0.08%) |
Sep 08, 2020 | 117.59 | 120.25 | 116.41 | 119.31 | 3,534,677 | -3.56(-2.90%) |
Sep 04, 2020 | 120.91 | 123.08 | 119.77 | 122.87 | 3,144,500 | +1.45(+1.19%) |
Sep 03, 2020 | 123.47 | 124.21 | 119.63 | 121.42 | 3,778,839 | -2.84(-2.29%) |
Sep 02, 2020 | 127.55 | 129.03 | 123.58 | 124.26 | 2,714,677 | -2.67(-2.10%) |
Sep 01, 2020 | 125.37 | 127.09 | 124.93 | 126.93 | 1,812,225 | +2.36(+1.89%) |
Aug 31, 2020 | 125.81 | 127.67 | 124.49 | 124.57 | 4,092,068 | -4.43(-3.43%) |
Aug 28, 2020 | 127.12 | 129.03 | 126.58 | 129.00 | 1,862,800 | +1.75(+1.38%) |
Aug 27, 2020 | 127.47 | 128.39 | 125.67 | 127.25 | 2,671,716 | -0.22(-0.17%) |
Aug 26, 2020 | 125.95 | 128.00 | 123.66 | 127.47 | 5,611,986 | +1.77(+1.41%) |
Aug 25, 2020 | 122.68 | 126.05 | 121.93 | 125.70 | 4,301,727 | +2.82(+2.29%) |
Aug 24, 2020 | 123.87 | 124.73 | 122.45 | 122.88 | 2,383,433 | +0.43(+0.35%) |
Aug 21, 2020 | 121.54 | 123.65 | 121.10 | 122.45 | 2,728,400 | -1.03(-0.83%) |
Aug 20, 2020 | 121.79 | 123.56 | 121.25 | 123.48 | 2,382,292 | +0.77(+0.63%) |
Aug 19, 2020 | 124.13 | 124.13 | 121.14 | 122.71 | 2,686,948 | -1.49(-1.20%) |
Aug 18, 2020 | 123.83 | 126.59 | 123.70 | 124.20 | 3,671,738 | +0.28(+0.23%) |
Aug 17, 2020 | 117.99 | 124.68 | 117.67 | 123.92 | 6,474,034 | +7.18(+6.15%) |
Aug 14, 2020 | 118.40 | 118.57 | 115.59 | 116.74 | 11,662,400 | -7.83(-6.29%) |
Aug 13, 2020 | 126.67 | 126.83 | 124.04 | 124.57 | 5,024,323 | -1.54(-1.22%) |
Aug 12, 2020 | 126.23 | 128.25 | 125.83 | 126.11 | 2,390,350 | +1.51(+1.21%) |
Aug 11, 2020 | 125.23 | 127.79 | 124.37 | 124.60 | 2,195,236 | -0.46(-0.37%) |
Aug 10, 2020 | 124.55 | 127.65 | 123.97 | 125.06 | 3,605,414 | +0.06(+0.05%) |
Aug 07, 2020 | 122.50 | 125.09 | 121.08 | 125.00 | 3,163,300 | -0.58(-0.46%) |
Aug 06, 2020 | 125.34 | 126.02 | 123.27 | 125.58 | 1,718,179 | -0.27(-0.21%) |
Aug 05, 2020 | 127.00 | 127.38 | 124.92 | 125.85 | 1,758,536 | -0.82(-0.65%) |
Aug 04, 2020 | 120.14 | 127.06 | 120.14 | 126.67 | 3,845,319 | +6.12(+5.08%) |
Aug 03, 2020 | 120.29 | 121.29 | 119.05 | 120.55 | 1,946,171 | +1.15(+0.96%) |
Jul 31, 2020 | 118.86 | 120.19 | 116.70 | 119.40 | 2,753,800 | +1.40(+1.19%) |
Jul 30, 2020 | 118.17 | 119.17 | 117.30 | 118.00 | 3,136,399 | -1.82(-1.52%) |
Jul 29, 2020 | 116.46 | 120.45 | 116.44 | 119.82 | 3,758,751 | +4.13(+3.57%) |
Jul 28, 2020 | 115.75 | 116.49 | 114.75 | 115.69 | 3,343,918 | -0.17(-0.15%) |
Jul 27, 2020 | 117.74 | 118.00 | 114.86 | 115.86 | 2,913,288 | -3.16(-2.66%) |
Jul 24, 2020 | 117.50 | 119.06 | 116.39 | 119.02 | 2,687,700 | -2.08(-1.72%) |
Jul 23, 2020 | 122.21 | 122.67 | 119.42 | 121.10 | 2,740,285 | -1.65(-1.34%) |
Jul 22, 2020 | 123.58 | 123.79 | 120.97 | 122.75 | 2,922,163 | -2.47(-1.97%) |
Jul 21, 2020 | 125.99 | 126.27 | 123.73 | 125.22 | 3,825,634 | +0.87(+0.70%) |
Jul 20, 2020 | 122.77 | 124.87 | 122.65 | 124.35 | 2,775,362 | +1.58(+1.29%) |
Jul 17, 2020 | 125.00 | 125.00 | 121.88 | 122.77 | 1,883,400 | -0.66(-0.53%) |
Jul 16, 2020 | 121.33 | 123.60 | 120.94 | 123.43 | 2,432,294 | -1.62(-1.30%) |
Jul 15, 2020 | 126.96 | 127.00 | 124.05 | 125.05 | 2,135,203 | -0.44(-0.35%) |
Jul 14, 2020 | 125.00 | 126.15 | 122.50 | 125.49 | 3,899,664 | -2.35(-1.84%) |
Jul 13, 2020 | 133.70 | 133.86 | 127.68 | 127.84 | 4,683,594 | -4.49(-3.39%) |
Jul 10, 2020 | 130.75 | 132.53 | 130.27 | 132.33 | 2,065,800 | -0.20(-0.15%) |
Jul 09, 2020 | 134.01 | 135.44 | 130.23 | 132.53 | 4,188,237 | +1.89(+1.45%) |
Jul 08, 2020 | 131.01 | 131.01 | 128.06 | 130.64 | 2,930,797 | +2.81(+2.20%) |
Jul 07, 2020 | 130.00 | 132.00 | 127.82 | 127.83 | 2,802,959 | -5.10(-3.84%) |
Jul 06, 2020 | 129.01 | 133.14 | 128.05 | 132.93 | 5,757,698 | +9.63(+7.81%) |
Jul 02, 2020 | 123.22 | 124.82 | 122.37 | 123.30 | 3,011,900 | +2.67(+2.21%) |
Jul 01, 2020 | 119.89 | 121.14 | 119.15 | 120.63 | 2,116,566 | +0.74(+0.62%) |
Jun 30, 2020 | 120.35 | 121.98 | 119.12 | 119.89 | 2,262,161 | -1.40(-1.15%) |
Jun 29, 2020 | 121.01 | 122.35 | 118.52 | 121.29 | 2,045,398 | -0.51(-0.42%) |
Jun 26, 2020 | 123.25 | 124.97 | 120.93 | 121.80 | 2,598,200 | -1.93(-1.56%) |
Jun 25, 2020 | 120.39 | 123.76 | 120.39 | 123.73 | 2,193,668 | +2.36(+1.94%) |
Jun 24, 2020 | 122.05 | 122.93 | 119.40 | 121.37 | 3,335,620 | -1.96(-1.59%) |
Jun 23, 2020 | 123.81 | 124.00 | 122.50 | 123.33 | 2,503,936 | +0.25(+0.20%) |
Jun 22, 2020 | 122.37 | 123.24 | 120.12 | 123.08 | 2,815,841 | +0.00(+0.00%) |
Jun 19, 2020 | 124.94 | 125.64 | 122.31 | 123.08 | 3,805,300 | -0.38(-0.31%) |
Jun 18, 2020 | 122.03 | 123.96 | 120.79 | 123.46 | 2,407,000 | +1.43(+1.17%) |
Jun 17, 2020 | 123.00 | 123.71 | 121.11 | 122.03 | 3,756,275 | -0.75(-0.61%) |
Jun 16, 2020 | 127.25 | 128.28 | 122.20 | 122.78 | 9,966,599 | +5.96(+5.10%) |
Jun 15, 2020 | 113.39 | 117.17 | 113.06 | 116.82 | 3,149,950 | +0.55(+0.47%) |
Jun 12, 2020 | 114.50 | 116.85 | 114.15 | 116.27 | 4,428,500 | +4.44(+3.97%) |
Jun 11, 2020 | 112.63 | 114.08 | 111.00 | 111.83 | 4,003,986 | -4.98(-4.26%) |
Jun 10, 2020 | 118.00 | 118.63 | 115.92 | 116.81 | 3,178,355 | +0.98(+0.85%) |
Jun 09, 2020 | 115.39 | 116.76 | 114.35 | 115.83 | 2,683,709 | -1.20(-1.03%) |
Jun 08, 2020 | 116.00 | 118.38 | 115.63 | 117.03 | 4,543,966 | +2.63(+2.30%) |
Jun 05, 2020 | 111.86 | 115.20 | 111.49 | 114.40 | 4,270,100 | +5.34(+4.90%) |
Jun 04, 2020 | 112.10 | 113.63 | 108.52 | 109.06 | 3,945,351 | -3.39(-3.01%) |
Jun 03, 2020 | 108.62 | 112.72 | 108.20 | 112.45 | 3,995,381 | +5.22(+4.87%) |
Jun 02, 2020 | 107.77 | 108.72 | 106.92 | 107.23 | 4,434,133 | +0.13(+0.12%) |
Jun 01, 2020 | 106.02 | 108.48 | 105.31 | 107.10 | 3,923,183 | +0.55(+0.52%) |
May 29, 2020 | 105.82 | 106.69 | 102.60 | 106.55 | 6,857,300 | +0.23(+0.22%) |
May 28, 2020 | 106.46 | 107.67 | 104.85 | 106.32 | 3,650,089 | -1.90(-1.76%) |
May 27, 2020 | 107.80 | 108.88 | 106.01 | 108.22 | 4,085,928 | -0.14(-0.13%) |
May 26, 2020 | 106.00 | 109.22 | 105.33 | 108.36 | 6,267,541 | +5.04(+4.88%) |
May 22, 2020 | 106.26 | 107.81 | 102.74 | 103.32 | 8,231,800 | -6.71(-6.10%) |
May 21, 2020 | 107.11 | 111.53 | 106.72 | 110.03 | 9,972,121 | +1.51(+1.39%) |
May 20, 2020 | 110.70 | 114.20 | 105.70 | 108.52 | 15,443,336 | -1.23(-1.12%) |
May 19, 2020 | 117.80 | 120.85 | 109.16 | 109.75 | 19,628,142 | +2.16(+2.01%) |
May 18, 2020 | 101.83 | 108.17 | 101.51 | 107.59 | 10,142,098 | +7.73(+7.74%) |
May 15, 2020 | 95.18 | 100.06 | 94.90 | 99.86 | 3,355,000 | +3.84(+4.00%) |
May 14, 2020 | 93.19 | 96.17 | 90.94 | 96.02 | 3,701,350 | +0.53(+0.56%) |
May 13, 2020 | 98.21 | 98.98 | 94.15 | 95.49 | 4,355,740 | -1.98(-2.03%) |
May 12, 2020 | 100.00 | 100.00 | 97.46 | 97.47 | 3,435,966 | -2.08(-2.09%) |
May 11, 2020 | 99.76 | 100.17 | 98.72 | 99.55 | 2,763,071 | -0.22(-0.22%) |
May 08, 2020 | 99.79 | 100.67 | 98.15 | 99.77 | 3,222,800 | +1.59(+1.62%) |
May 07, 2020 | 98.10 | 98.45 | 97.45 | 98.18 | 2,332,289 | +1.10(+1.13%) |
May 06, 2020 | 96.61 | 98.04 | 95.29 | 97.08 | 2,899,122 | +1.31(+1.37%) |
May 05, 2020 | 96.41 | 97.60 | 95.46 | 95.77 | 2,825,036 | +1.01(+1.07%) |
May 04, 2020 | 95.43 | 96.02 | 93.54 | 94.76 | 3,387,450 | -1.26(-1.31%) |
May 01, 2020 | 98.20 | 98.20 | 94.31 | 96.02 | 4,622,500 | -4.91(-4.86%) |
Apr 30, 2020 | 99.74 | 102.98 | 98.66 | 100.93 | 5,793,249 | +1.26(+1.26%) |
Apr 29, 2020 | 98.47 | 99.88 | 97.01 | 99.67 | 5,483,863 | +2.54(+2.62%) |
Apr 28, 2020 | 101.00 | 101.00 | 96.81 | 97.13 | 4,533,045 | -3.43(-3.41%) |
Apr 27, 2020 | 101.20 | 101.55 | 99.72 | 100.56 | 3,148,113 | -0.39(-0.39%) |
Apr 24, 2020 | 101.10 | 101.92 | 99.89 | 100.95 | 2,585,400 | +1.10(+1.10%) |
Apr 23, 2020 | 101.20 | 102.38 | 99.21 | 99.85 | 3,407,333 | -1.90(-1.87%) |
Apr 22, 2020 | 101.99 | 104.36 | 101.20 | 101.75 | 3,427,523 | +0.34(+0.34%) |
Apr 21, 2020 | 102.10 | 102.42 | 98.83 | 101.41 | 3,843,475 | -3.27(-3.12%) |
Apr 20, 2020 | 103.60 | 107.67 | 103.42 | 104.68 | 3,483,285 | -0.32(-0.30%) |
Apr 17, 2020 | 104.21 | 105.19 | 103.15 | 105.00 | 3,827,100 | +2.18(+2.12%) |
Apr 16, 2020 | 101.60 | 103.03 | 99.67 | 102.82 | 4,401,580 | +1.95(+1.93%) |
Apr 15, 2020 | 98.64 | 100.92 | 97.37 | 100.87 | 2,770,525 | -0.05(-0.05%) |
Apr 14, 2020 | 99.58 | 103.11 | 99.56 | 100.92 | 3,562,927 | +2.55(+2.59%) |
Apr 13, 2020 | 98.71 | 99.93 | 97.98 | 98.37 | 3,167,130 | -0.63(-0.64%) |
Apr 09, 2020 | 97.57 | 100.37 | 96.40 | 99.00 | 5,422,200 | +1.67(+1.72%) |
Apr 08, 2020 | 98.00 | 98.59 | 94.90 | 97.33 | 10,161,882 | -4.46(-4.38%) |
Apr 07, 2020 | 105.00 | 107.39 | 101.05 | 101.79 | 6,965,255 | -1.15(-1.12%) |
Apr 06, 2020 | 100.88 | 103.20 | 100.27 | 102.94 | 3,589,731 | +5.74(+5.91%) |
Apr 03, 2020 | 98.92 | 100.23 | 96.10 | 97.20 | 2,239,600 | -2.39(-2.40%) |
Apr 02, 2020 | 97.77 | 100.88 | 97.00 | 99.59 | 2,441,591 | +1.91(+1.96%) |
Apr 01, 2020 | 98.68 | 101.52 | 97.33 | 97.68 | 3,804,206 | -3.11(-3.09%) |
Mar 31, 2020 | 98.54 | 105.25 | 98.54 | 100.79 | 4,089,221 | +1.84(+1.86%) |
Mar 30, 2020 | 98.52 | 99.50 | 96.15 | 98.95 | 3,827,471 | +1.32(+1.35%) |
Mar 27, 2020 | 98.50 | 99.12 | 96.33 | 97.63 | 4,112,900 | -4.19(-4.12%) |
Mar 26, 2020 | 98.61 | 102.46 | 97.32 | 101.82 | 5,109,808 | +4.90(+5.06%) |
Mar 25, 2020 | 97.00 | 102.05 | 95.08 | 96.92 | 6,229,329 | +0.49(+0.51%) |
Mar 24, 2020 | 95.18 | 98.92 | 95.05 | 96.43 | 5,637,636 | +5.21(+5.71%) |
Mar 23, 2020 | 89.03 | 92.15 | 86.23 | 91.22 | 4,704,882 | +2.56(+2.89%) |
Mar 20, 2020 | 91.25 | 93.16 | 87.72 | 88.66 | 5,689,800 | -0.96(-1.07%) |
Mar 19, 2020 | 83.34 | 91.66 | 83.21 | 89.62 | 6,258,311 | +6.00(+7.18%) |
Mar 18, 2020 | 84.60 | 92.89 | 82.00 | 83.62 | 9,471,956 | -7.51(-8.24%) |
Mar 17, 2020 | 89.72 | 92.28 | 85.05 | 91.13 | 6,340,370 | +1.45(+1.62%) |
Mar 16, 2020 | 90.92 | 96.73 | 89.68 | 89.68 | 6,480,966 | -10.61(-10.58%) |
Mar 13, 2020 | 104.71 | 105.61 | 94.66 | 100.29 | 6,827,400 | +1.29(+1.30%) |
Mar 12, 2020 | 100.05 | 102.48 | 97.42 | 99.00 | 9,409,460 | -9.25(-8.55%) |
Mar 11, 2020 | 109.60 | 110.70 | 107.56 | 108.25 | 3,855,132 | -3.66(-3.27%) |
Mar 10, 2020 | 110.86 | 111.92 | 106.86 | 111.91 | 5,049,275 | +5.26(+4.93%) |
Mar 09, 2020 | 106.94 | 110.06 | 105.05 | 106.65 | 7,364,024 | -7.09(-6.23%) |
Mar 06, 2020 | 114.99 | 116.91 | 112.22 | 113.74 | 4,852,900 | -4.50(-3.81%) |
Mar 05, 2020 | 118.37 | 120.32 | 117.60 | 118.24 | 3,045,574 | -3.17(-2.61%) |
Mar 04, 2020 | 119.29 | 121.79 | 119.13 | 121.41 | 4,212,808 | +3.44(+2.92%) |
Mar 03, 2020 | 121.40 | 122.62 | 115.68 | 117.97 | 5,496,696 | -2.80(-2.32%) |
Mar 02, 2020 | 122.80 | 122.97 | 117.83 | 120.77 | 6,234,098 | +0.79(+0.66%) |
Feb 28, 2020 | 115.00 | 120.50 | 114.81 | 119.98 | 9,801,500 | +0.07(+0.06%) |
Feb 27, 2020 | 122.01 | 124.16 | 119.35 | 119.91 | 6,673,036 | -3.63(-2.94%) |
Feb 26, 2020 | 124.02 | 127.38 | 121.63 | 123.54 | 5,128,002 | -0.89(-0.72%) |
Feb 25, 2020 | 128.36 | 128.44 | 123.60 | 124.43 | 5,137,046 | -1.40(-1.11%) |
Feb 24, 2020 | 122.70 | 127.35 | 122.14 | 125.83 | 4,579,219 | -3.97(-3.06%) |
Feb 21, 2020 | 131.35 | 131.55 | 128.08 | 129.80 | 3,097,500 | -2.66(-2.01%) |
Feb 20, 2020 | 135.00 | 136.32 | 131.21 | 132.46 | 3,659,311 | -3.35(-2.47%) |
Feb 19, 2020 | 134.24 | 135.88 | 132.80 | 135.81 | 2,116,978 | +1.63(+1.21%) |
Feb 18, 2020 | 134.02 | 134.79 | 132.49 | 134.18 | 2,816,984 | -0.39(-0.29%) |
Feb 14, 2020 | 135.90 | 135.90 | 134.05 | 134.57 | 1,697,300 | -0.61(-0.45%) |
Feb 13, 2020 | 135.02 | 136.30 | 133.23 | 135.18 | 3,149,573 | -2.31(-1.68%) |
Feb 12, 2020 | 136.73 | 138.50 | 134.66 | 137.49 | 3,631,207 | +3.50(+2.61%) |
Feb 11, 2020 | 133.51 | 136.82 | 132.72 | 133.99 | 3,543,785 | +2.94(+2.24%) |
Feb 10, 2020 | 129.26 | 131.69 | 129.20 | 131.05 | 3,322,693 | +0.14(+0.11%) |
Feb 07, 2020 | 131.02 | 131.84 | 129.70 | 130.91 | 2,766,100 | -2.25(-1.69%) |
Feb 06, 2020 | 132.25 | 133.74 | 130.34 | 133.16 | 3,207,670 | +2.41(+1.84%) |
Feb 05, 2020 | 134.52 | 134.58 | 129.46 | 130.75 | 3,521,306 | -0.62(-0.47%) |
Feb 04, 2020 | 134.70 | 134.95 | 131.11 | 131.37 | 3,869,007 | +0.88(+0.67%) |
Feb 03, 2020 | 127.15 | 133.78 | 126.90 | 130.49 | 7,709,643 | +6.93(+5.61%) |
Jan 31, 2020 | 123.20 | 123.88 | 122.00 | 123.56 | 4,880,900 | -2.18(-1.73%) |
Jan 30, 2020 | 123.30 | 126.11 | 122.32 | 125.74 | 2,948,271 | -0.73(-0.58%) |
Jan 29, 2020 | 127.97 | 128.18 | 126.07 | 126.47 | 2,416,237 | -0.46(-0.36%) |
Jan 28, 2020 | 128.05 | 128.30 | 125.82 | 126.93 | 2,774,417 | +0.65(+0.51%) |
Jan 27, 2020 | 122.00 | 127.39 | 121.00 | 126.28 | 5,427,121 | -3.72(-2.86%) |
Jan 24, 2020 | 134.25 | 134.40 | 128.31 | 130.00 | 4,309,800 | -4.20(-3.13%) |
Jan 23, 2020 | 132.22 | 134.38 | 131.17 | 134.20 | 4,152,274 | -0.60(-0.45%) |
Jan 22, 2020 | 138.55 | 138.87 | 134.72 | 134.80 | 4,441,812 | -2.30(-1.68%) |
Jan 21, 2020 | 136.49 | 139.00 | 134.40 | 137.10 | 4,088,390 | -2.51(-1.80%) |
Jan 17, 2020 | 140.61 | 140.99 | 138.35 | 139.61 | 4,232,600 | +0.12(+0.09%) |
Jan 16, 2020 | 142.61 | 142.62 | 138.80 | 139.49 | 4,068,222 | +0.09(+0.06%) |
Jan 15, 2020 | 139.57 | 141.17 | 138.39 | 139.40 | 3,709,216 | -0.64(-0.46%) |
Jan 14, 2020 | 140.68 | 142.20 | 138.01 | 140.04 | 4,878,463 | -2.22(-1.56%) |
Jan 13, 2020 | 147.00 | 147.38 | 141.75 | 142.26 | 6,549,337 | -2.25(-1.56%) |
Jan 10, 2020 | 142.62 | 144.76 | 140.86 | 144.51 | 6,741,100 | +3.65(+2.59%) |
Jan 09, 2020 | 141.00 | 142.48 | 140.02 | 140.86 | 6,278,791 | +3.03(+2.20%) |
Jan 08, 2020 | 136.74 | 139.17 | 135.70 | 137.83 | 3,819,021 | +1.13(+0.83%) |
Jan 07, 2020 | 138.19 | 139.47 | 135.40 | 136.70 | 4,536,863 | +0.76(+0.56%) |
Jan 06, 2020 | 132.78 | 136.74 | 132.51 | 135.94 | 3,930,477 | +2.14(+1.60%) |
Jan 03, 2020 | 134.58 | 137.16 | 133.78 | 133.80 | 5,188,400 | -4.42(-3.20%) |
Jan 02, 2020 | 129.49 | 138.64 | 129.44 | 138.22 | 8,004,102 | +11.82(+9.35%) |
Dec 31, 2019 | 125.53 | 126.90 | 124.67 | 126.40 | 1,866,800 | +0.11(+0.09%) |
Dec 30, 2019 | 125.93 | 127.89 | 125.31 | 126.29 | 2,216,702 | -0.16(-0.13%) |
Dec 27, 2019 | 128.00 | 128.00 | 125.93 | 126.45 | 2,168,300 | -1.13(-0.89%) |
Dec 26, 2019 | 128.64 | 128.95 | 127.20 | 127.58 | 1,628,490 | -0.91(-0.71%) |
Dec 24, 2019 | 129.01 | 129.37 | 127.81 | 128.49 | 889,400 | -0.34(-0.26%) |
Dec 23, 2019 | 127.85 | 129.38 | 127.60 | 128.83 | 2,440,257 | +1.34(+1.05%) |
Dec 20, 2019 | 128.00 | 129.16 | 126.44 | 127.49 | 5,102,000 | -0.58(-0.45%) |
Dec 19, 2019 | 127.00 | 128.22 | 124.70 | 128.07 | 4,905,094 | +1.38(+1.09%) |
Dec 18, 2019 | 124.18 | 126.89 | 123.88 | 126.69 | 4,509,013 | +2.85(+2.30%) |
Dec 17, 2019 | 123.90 | 124.75 | 123.28 | 123.84 | 2,970,034 | +0.65(+0.53%) |
Dec 16, 2019 | 120.40 | 123.79 | 119.66 | 123.19 | 3,978,960 | +4.05(+3.40%) |
Dec 13, 2019 | 122.05 | 122.73 | 118.59 | 119.14 | 4,256,300 | -1.40(-1.16%) |
Dec 12, 2019 | 117.45 | 121.44 | 117.01 | 120.54 | 4,281,785 | +4.17(+3.58%) |
Dec 11, 2019 | 115.00 | 116.96 | 114.74 | 116.37 | 1,733,329 | +1.59(+1.39%) |
Dec 10, 2019 | 115.67 | 116.23 | 114.66 | 114.78 | 1,998,971 | -0.28(-0.24%) |
Dec 09, 2019 | 114.85 | 116.66 | 114.81 | 115.06 | 1,667,734 | -0.79(-0.68%) |
Dec 06, 2019 | 117.07 | 117.89 | 115.10 | 115.85 | 2,850,900 | -0.90(-0.77%) |
Dec 05, 2019 | 115.50 | 117.34 | 114.88 | 116.75 | 3,201,371 | +2.54(+2.22%) |
Dec 04, 2019 | 115.68 | 115.91 | 113.91 | 114.21 | 1,826,794 | -0.59(-0.51%) |
Dec 03, 2019 | 115.20 | 116.02 | 113.30 | 114.80 | 3,491,320 | -2.64(-2.25%) |
Dec 02, 2019 | 118.39 | 119.76 | 116.40 | 117.44 | 2,201,800 | -1.09(-0.92%) |
Nov 29, 2019 | 118.30 | 118.69 | 117.60 | 118.53 | 1,917,000 | -0.98(-0.82%) |
Nov 27, 2019 | 119.18 | 119.84 | 118.44 | 119.51 | 2,341,000 | +0.91(+0.77%) |
Nov 26, 2019 | 120.01 | 120.44 | 118.10 | 118.60 | 3,810,608 | -1.72(-1.43%) |
Nov 25, 2019 | 119.35 | 121.30 | 118.68 | 120.32 | 3,190,246 | +2.33(+1.97%) |
Nov 22, 2019 | 116.12 | 118.66 | 115.62 | 117.99 | 3,010,500 | +2.34(+2.02%) |
Nov 21, 2019 | 114.20 | 116.28 | 113.94 | 115.65 | 2,796,876 | +0.85(+0.74%) |
Nov 20, 2019 | 114.50 | 116.91 | 113.40 | 114.80 | 3,127,136 | -0.89(-0.77%) |
Nov 19, 2019 | 117.92 | 117.95 | 115.26 | 115.69 | 2,580,425 | -0.83(-0.71%) |
Nov 18, 2019 | 117.31 | 117.59 | 115.70 | 116.52 | 2,482,579 | -0.53(-0.45%) |
Nov 15, 2019 | 118.74 | 119.76 | 116.76 | 117.05 | 3,834,500 | -1.15(-0.97%) |
Nov 14, 2019 | 118.00 | 118.48 | 116.33 | 118.20 | 4,780,595 | -0.09(-0.08%) |
Nov 13, 2019 | 119.61 | 120.60 | 117.20 | 118.29 | 3,780,812 | -3.51(-2.88%) |
Nov 12, 2019 | 120.17 | 123.48 | 120.17 | 121.80 | 3,550,692 | +0.93(+0.77%) |
Nov 11, 2019 | 122.69 | 122.69 | 120.26 | 120.87 | 4,096,365 | -3.69(-2.96%) |
Nov 08, 2019 | 123.21 | 127.26 | 122.00 | 124.56 | 10,232,900 | +2.69(+2.21%) |
Nov 07, 2019 | 115.43 | 122.20 | 115.25 | 121.87 | 16,203,959 | +14.51(+13.52%) |
Nov 06, 2019 | 108.81 | 109.09 | 106.62 | 107.36 | 4,214,037 | -0.69(-0.64%) |
Nov 05, 2019 | 110.90 | 111.00 | 106.86 | 108.05 | 6,203,996 | -1.57(-1.43%) |
Nov 04, 2019 | 106.98 | 111.00 | 106.51 | 109.62 | 7,570,527 | +4.98(+4.76%) |