Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 150.50 | 152.30 | 141.07 | 142.43 | 3,166,800 | -9.42(-6.20%) |
Oct 29, 2020 | 157.44 | 157.45 | 151.35 | 151.85 | 1,980,883 | -4.20(-2.69%) |
Oct 28, 2020 | 159.50 | 160.52 | 154.74 | 156.05 | 2,426,016 | -5.90(-3.64%) |
Oct 27, 2020 | 165.00 | 167.01 | 160.85 | 161.95 | 1,894,233 | -2.59(-1.57%) |
Oct 26, 2020 | 171.42 | 175.34 | 161.84 | 164.54 | 2,729,827 | -7.19(-4.19%) |
Oct 23, 2020 | 173.00 | 174.12 | 168.10 | 171.73 | 1,711,100 | -0.44(-0.26%) |
Oct 22, 2020 | 178.42 | 178.84 | 167.90 | 172.17 | 3,282,965 | -5.74(-3.23%) |
Oct 21, 2020 | 177.59 | 181.07 | 176.01 | 177.91 | 1,844,727 | +1.62(+0.92%) |
Oct 20, 2020 | 185.06 | 185.06 | 175.95 | 176.29 | 2,361,708 | -7.85(-4.26%) |
Oct 19, 2020 | 184.11 | 188.59 | 181.10 | 184.14 | 2,253,458 | +0.56(+0.31%) |
Oct 16, 2020 | 187.17 | 188.31 | 182.35 | 183.58 | 1,961,600 | -1.27(-0.69%) |
Oct 15, 2020 | 184.68 | 189.00 | 183.40 | 184.85 | 2,273,462 | -3.88(-2.06%) |
Oct 14, 2020 | 186.64 | 191.43 | 186.00 | 188.73 | 2,552,949 | +1.11(+0.59%) |
Oct 13, 2020 | 184.39 | 189.06 | 180.96 | 187.62 | 5,045,867 | -4.68(-2.43%) |
Oct 12, 2020 | 196.53 | 197.25 | 190.76 | 192.30 | 2,504,015 | -2.64(-1.36%) |
Oct 09, 2020 | 194.66 | 195.91 | 190.45 | 194.94 | 3,107,500 | +1.56(+0.81%) |
Oct 08, 2020 | 193.00 | 197.50 | 188.64 | 193.38 | 5,876,897 | +4.24(+2.24%) |
Oct 07, 2020 | 184.65 | 191.60 | 184.20 | 189.14 | 5,165,872 | +7.28(+4.00%) |
Oct 06, 2020 | 176.23 | 186.70 | 175.00 | 181.86 | 8,476,393 | +6.37(+3.63%) |
Oct 05, 2020 | 168.65 | 175.89 | 166.76 | 175.49 | 4,159,337 | +9.25(+5.56%) |
Oct 02, 2020 | 165.59 | 171.75 | 164.81 | 166.24 | 2,949,000 | -4.36(-2.56%) |
Oct 01, 2020 | 169.24 | 172.69 | 165.88 | 170.60 | 4,727,518 | +4.54(+2.73%) |
Sep 30, 2020 | 164.83 | 172.45 | 163.84 | 166.06 | 6,050,140 | +0.40(+0.24%) |
Sep 29, 2020 | 160.00 | 170.45 | 159.15 | 165.66 | 20,645,812 | +14.36(+9.49%) |
Sep 28, 2020 | 158.20 | 160.00 | 150.41 | 151.30 | 2,669,794 | -3.72(-2.40%) |
Sep 25, 2020 | 149.47 | 155.91 | 148.00 | 155.02 | 2,569,200 | +7.12(+4.81%) |
Sep 24, 2020 | 148.51 | 150.97 | 144.70 | 147.90 | 2,460,521 | -2.67(-1.77%) |
Sep 23, 2020 | 154.44 | 157.50 | 149.41 | 150.57 | 2,885,267 | -3.25(-2.11%) |
Sep 22, 2020 | 150.53 | 162.50 | 150.38 | 153.82 | 8,802,595 | +5.02(+3.37%) |
Sep 21, 2020 | 144.26 | 149.07 | 140.31 | 148.80 | 3,838,169 | -0.24(-0.16%) |
Sep 18, 2020 | 150.00 | 153.44 | 146.02 | 149.04 | 8,810,000 | -8.18(-5.20%) |
Sep 17, 2020 | 150.50 | 157.58 | 149.26 | 157.22 | 4,794,472 | +0.65(+0.42%) |
Sep 16, 2020 | 147.48 | 158.60 | 146.16 | 156.57 | 8,253,181 | +10.09(+6.89%) |
Sep 15, 2020 | 144.12 | 150.00 | 141.41 | 146.48 | 4,322,464 | +3.30(+2.30%) |
Sep 14, 2020 | 136.15 | 145.37 | 136.05 | 143.18 | 4,810,175 | +8.30(+6.15%) |
Sep 11, 2020 | 144.00 | 144.07 | 132.45 | 134.88 | 3,989,200 | -8.16(-5.70%) |
Sep 10, 2020 | 139.40 | 149.57 | 138.59 | 143.04 | 8,185,228 | +4.87(+3.52%) |
Sep 09, 2020 | 132.50 | 139.47 | 132.25 | 138.17 | 4,377,382 | +3.70(+2.75%) |
Sep 08, 2020 | 123.81 | 137.78 | 123.45 | 134.47 | 7,315,515 | +8.65(+6.87%) |
Sep 04, 2020 | 130.62 | 134.72 | 120.55 | 125.82 | 4,671,000 | -3.98(-3.07%) |
Sep 03, 2020 | 133.01 | 142.50 | 128.71 | 129.80 | 10,855,618 | +0.10(+0.08%) |
Sep 02, 2020 | 135.99 | 135.99 | 129.40 | 129.70 | 2,989,988 | -5.54(-4.10%) |
Sep 01, 2020 | 136.51 | 136.68 | 131.80 | 135.24 | 2,599,132 | -0.61(-0.45%) |
Aug 31, 2020 | 135.21 | 138.25 | 133.10 | 135.85 | 4,297,057 | +4.83(+3.69%) |
Aug 28, 2020 | 132.28 | 134.64 | 129.59 | 131.02 | 2,874,200 | -1.13(-0.86%) |
Aug 27, 2020 | 129.50 | 138.50 | 128.78 | 132.15 | 10,976,963 | +6.63(+5.28%) |
Aug 26, 2020 | 124.40 | 126.13 | 123.36 | 125.52 | 2,257,559 | +1.01(+0.81%) |
Aug 25, 2020 | 125.00 | 125.83 | 123.01 | 124.51 | 1,929,587 | +0.00(+0.00%) |
Aug 24, 2020 | 126.24 | 127.40 | 123.75 | 124.51 | 1,914,831 | -1.49(-1.18%) |
Aug 21, 2020 | 127.13 | 128.67 | 125.30 | 126.00 | 1,791,700 | -1.92(-1.50%) |
Aug 20, 2020 | 124.58 | 129.64 | 123.27 | 127.92 | 2,546,072 | +2.57(+2.05%) |
Aug 19, 2020 | 124.31 | 126.74 | 121.35 | 125.35 | 3,012,756 | +1.04(+0.84%) |
Aug 18, 2020 | 125.15 | 126.64 | 122.67 | 124.31 | 2,109,358 | -1.19(-0.95%) |
Aug 17, 2020 | 125.56 | 126.75 | 123.96 | 125.50 | 1,706,302 | +0.46(+0.37%) |
Aug 14, 2020 | 127.05 | 127.35 | 124.65 | 125.04 | 1,426,100 | -1.95(-1.54%) |
Aug 13, 2020 | 124.83 | 127.45 | 124.50 | 126.99 | 2,527,893 | +3.16(+2.55%) |
Aug 12, 2020 | 126.28 | 126.77 | 123.09 | 123.83 | 3,606,002 | -1.67(-1.33%) |
Aug 11, 2020 | 127.38 | 128.57 | 124.40 | 125.50 | 2,600,772 | -1.93(-1.51%) |
Aug 10, 2020 | 132.20 | 132.57 | 124.66 | 127.43 | 3,537,159 | -4.08(-3.10%) |
Aug 07, 2020 | 132.33 | 135.98 | 130.50 | 131.51 | 3,478,600 | -1.07(-0.81%) |
Aug 06, 2020 | 133.53 | 136.23 | 131.57 | 132.58 | 3,949,627 | -0.11(-0.08%) |
Aug 05, 2020 | 130.14 | 138.39 | 130.00 | 132.69 | 10,605,109 | -9.56(-6.72%) |
Aug 04, 2020 | 138.67 | 142.51 | 134.16 | 142.25 | 10,230,077 | +7.93(+5.90%) |
Aug 03, 2020 | 128.65 | 134.40 | 127.15 | 134.32 | 5,617,719 | +8.42(+6.69%) |
Jul 31, 2020 | 124.09 | 125.90 | 122.41 | 125.90 | 2,964,200 | +2.58(+2.09%) |
Jul 30, 2020 | 126.14 | 127.14 | 122.11 | 123.32 | 2,665,989 | -3.36(-2.65%) |
Jul 29, 2020 | 126.50 | 128.34 | 125.21 | 126.68 | 2,110,180 | +1.25(+1.00%) |
Jul 28, 2020 | 124.95 | 129.58 | 124.95 | 125.43 | 2,060,692 | -1.29(-1.02%) |
Jul 27, 2020 | 125.25 | 126.78 | 122.25 | 126.72 | 2,911,523 | +1.63(+1.30%) |
Jul 24, 2020 | 124.01 | 126.40 | 120.32 | 125.09 | 2,700,800 | -2.06(-1.62%) |
Jul 23, 2020 | 130.08 | 132.80 | 124.56 | 127.15 | 3,560,504 | -3.42(-2.62%) |
Jul 22, 2020 | 130.15 | 133.07 | 128.70 | 130.57 | 2,715,712 | +0.65(+0.50%) |
Jul 21, 2020 | 129.84 | 135.92 | 128.75 | 129.92 | 5,014,766 | +1.42(+1.11%) |
Jul 20, 2020 | 128.31 | 129.13 | 126.51 | 128.50 | 2,484,460 | +0.23(+0.18%) |
Jul 17, 2020 | 128.67 | 129.74 | 126.60 | 128.27 | 2,693,300 | -0.18(-0.14%) |
Jul 16, 2020 | 129.59 | 133.60 | 126.46 | 128.45 | 5,504,662 | -3.30(-2.50%) |
Jul 15, 2020 | 129.12 | 135.66 | 126.87 | 131.75 | 6,830,755 | +3.97(+3.11%) |
Jul 14, 2020 | 126.01 | 129.99 | 125.27 | 127.78 | 3,440,000 | +1.80(+1.43%) |
Jul 13, 2020 | 135.10 | 136.17 | 125.88 | 125.98 | 6,974,962 | -9.05(-6.70%) |
Jul 10, 2020 | 135.21 | 136.65 | 130.75 | 135.03 | 5,998,300 | -6.19(-4.38%) |
Jul 09, 2020 | 145.00 | 145.50 | 136.50 | 141.22 | 4,503,174 | -3.78(-2.61%) |
Jul 08, 2020 | 143.41 | 145.95 | 140.75 | 145.00 | 3,041,079 | +1.89(+1.32%) |
Jul 07, 2020 | 142.59 | 146.45 | 138.50 | 143.11 | 4,842,530 | +0.11(+0.08%) |
Jul 06, 2020 | 143.00 | 144.72 | 140.15 | 143.00 | 4,621,277 | +2.28(+1.62%) |
Jul 02, 2020 | 146.66 | 146.95 | 140.30 | 140.72 | 4,938,800 | -0.92(-0.65%) |
Jul 01, 2020 | 146.67 | 151.53 | 138.77 | 141.64 | 14,706,578 | +7.66(+5.72%) |
Jun 30, 2020 | 132.79 | 136.61 | 130.55 | 133.98 | 4,914,333 | +2.43(+1.85%) |
Jun 29, 2020 | 133.65 | 134.21 | 125.00 | 131.55 | 10,405,808 | -10.13(-7.15%) |
Jun 26, 2020 | 143.78 | 146.00 | 140.25 | 141.68 | 4,284,300 | -3.67(-2.52%) |
Jun 25, 2020 | 149.00 | 151.75 | 136.00 | 145.35 | 13,606,578 | -6.03(-3.98%) |
Jun 24, 2020 | 150.09 | 156.58 | 148.50 | 151.38 | 5,061,486 | -1.41(-0.92%) |
Jun 23, 2020 | 159.42 | 160.14 | 151.56 | 152.79 | 7,567,943 | -6.84(-4.28%) |
Jun 22, 2020 | 161.39 | 164.96 | 158.60 | 159.63 | 5,024,087 | +1.35(+0.85%) |
Jun 19, 2020 | 160.20 | 165.46 | 156.87 | 158.28 | 7,732,000 | +0.08(+0.05%) |
Jun 18, 2020 | 157.26 | 160.97 | 154.88 | 158.20 | 6,257,260 | +1.86(+1.19%) |
Jun 17, 2020 | 155.98 | 167.16 | 154.37 | 156.34 | 16,136,794 | +4.40(+2.90%) |
Jun 16, 2020 | 156.50 | 157.35 | 147.54 | 151.94 | 4,802,449 | -2.06(-1.34%) |
Jun 15, 2020 | 142.60 | 154.40 | 141.01 | 154.00 | 6,458,200 | +9.26(+6.40%) |
Jun 12, 2020 | 151.33 | 151.94 | 141.65 | 144.74 | 5,704,900 | +1.23(+0.86%) |
Jun 11, 2020 | 147.21 | 155.24 | 140.25 | 143.51 | 9,478,997 | -12.65(-8.10%) |
Jun 10, 2020 | 155.00 | 163.08 | 153.65 | 156.16 | 8,845,650 | +2.21(+1.44%) |
Jun 09, 2020 | 156.71 | 161.54 | 148.56 | 153.95 | 13,823,987 | -8.51(-5.24%) |
Jun 08, 2020 | 137.02 | 163.22 | 135.75 | 162.46 | 20,302,096 | +28.93(+21.67%) |
Jun 05, 2020 | 136.05 | 137.89 | 132.77 | 133.53 | 4,611,900 | -2.91(-2.13%) |
Jun 04, 2020 | 133.86 | 142.21 | 133.16 | 136.44 | 7,772,661 | +2.21(+1.65%) |
Jun 03, 2020 | 135.00 | 138.45 | 133.22 | 134.23 | 4,642,289 | -0.96(-0.71%) |
Jun 02, 2020 | 136.13 | 136.75 | 132.14 | 135.19 | 6,730,081 | -3.50(-2.52%) |
Jun 01, 2020 | 134.31 | 139.20 | 133.28 | 138.69 | 11,542,160 | +10.40(+8.11%) |
May 29, 2020 | 122.15 | 129.00 | 121.50 | 128.29 | 7,684,500 | +7.47(+6.18%) |
May 28, 2020 | 121.55 | 126.60 | 120.00 | 120.82 | 4,999,261 | -2.33(-1.89%) |
May 27, 2020 | 130.71 | 131.98 | 116.00 | 123.15 | 10,078,837 | -9.72(-7.32%) |
May 26, 2020 | 139.83 | 139.88 | 131.50 | 132.87 | 4,636,058 | -3.93(-2.87%) |
May 22, 2020 | 137.26 | 139.38 | 135.07 | 136.80 | 3,318,500 | -1.02(-0.74%) |
May 21, 2020 | 141.03 | 141.91 | 134.45 | 137.82 | 5,527,966 | -2.68(-1.91%) |
May 20, 2020 | 142.07 | 144.92 | 137.04 | 140.50 | 9,773,344 | +4.30(+3.16%) |
May 19, 2020 | 132.73 | 142.00 | 132.67 | 136.20 | 13,718,575 | +6.17(+4.75%) |
May 18, 2020 | 137.49 | 137.95 | 128.81 | 130.03 | 8,017,771 | -4.13(-3.08%) |
May 15, 2020 | 134.98 | 140.20 | 132.63 | 134.16 | 8,232,800 | -1.25(-0.92%) |
May 14, 2020 | 133.49 | 141.00 | 131.21 | 135.41 | 12,675,442 | +0.90(+0.67%) |
May 13, 2020 | 140.58 | 147.55 | 127.21 | 134.51 | 22,467,832 | -2.42(-1.77%) |
May 12, 2020 | 133.97 | 145.50 | 131.89 | 136.93 | 21,423,902 | +6.11(+4.67%) |
May 11, 2020 | 129.51 | 139.29 | 129.00 | 130.82 | 15,821,585 | -2.69(-2.01%) |
May 08, 2020 | 123.47 | 136.00 | 119.10 | 133.51 | 22,524,800 | +10.85(+8.85%) |
May 07, 2020 | 126.72 | 127.84 | 117.12 | 122.66 | 22,952,592 | -3.55(-2.81%) |
May 06, 2020 | 110.26 | 126.50 | 110.00 | 126.21 | 38,527,008 | +26.05(+26.01%) |
May 05, 2020 | 100.50 | 102.50 | 96.66 | 100.16 | 11,835,527 | +5.00(+5.25%) |
May 04, 2020 | 89.00 | 95.47 | 88.51 | 95.16 | 4,253,430 | +3.63(+3.97%) |
May 01, 2020 | 94.40 | 98.72 | 89.90 | 91.53 | 6,558,400 | -7.46(-7.54%) |
Apr 30, 2020 | 98.19 | 107.00 | 96.13 | 98.99 | 6,713,952 | -1.11(-1.11%) |
Apr 29, 2020 | 100.56 | 103.00 | 97.92 | 100.10 | 4,526,758 | +0.58(+0.58%) |
Apr 28, 2020 | 101.97 | 104.48 | 97.25 | 99.52 | 7,070,821 | -0.11(-0.11%) |
Apr 27, 2020 | 111.92 | 116.64 | 97.50 | 99.63 | 20,119,680 | -9.15(-8.41%) |
Apr 24, 2020 | 105.00 | 113.48 | 103.00 | 108.78 | 21,206,100 | +9.00(+9.02%) |
Apr 23, 2020 | 89.87 | 101.56 | 89.29 | 99.78 | 11,309,847 | +11.32(+12.80%) |
Apr 22, 2020 | 87.00 | 90.39 | 85.14 | 88.46 | 6,120,903 | +3.50(+4.12%) |
Apr 21, 2020 | 87.51 | 92.00 | 82.10 | 84.96 | 13,178,917 | +5.84(+7.38%) |
Apr 20, 2020 | 76.24 | 83.62 | 76.00 | 79.12 | 4,601,555 | +2.21(+2.87%) |
Apr 17, 2020 | 77.78 | 78.00 | 75.33 | 76.91 | 2,131,000 | +2.09(+2.79%) |
Apr 16, 2020 | 75.42 | 76.07 | 72.90 | 74.82 | 2,031,677 | +0.12(+0.16%) |
Apr 15, 2020 | 76.71 | 77.00 | 72.62 | 74.70 | 2,965,344 | -3.35(-4.29%) |
Apr 14, 2020 | 79.99 | 82.63 | 77.20 | 78.05 | 4,977,817 | +1.38(+1.80%) |
Apr 13, 2020 | 73.01 | 77.16 | 71.23 | 76.67 | 3,294,253 | +4.37(+6.04%) |
Apr 09, 2020 | 71.68 | 74.72 | 70.60 | 72.30 | 3,338,200 | +2.83(+4.07%) |
Apr 08, 2020 | 68.35 | 71.40 | 67.39 | 69.47 | 2,380,394 | +2.04(+3.03%) |
Apr 07, 2020 | 70.01 | 71.80 | 65.29 | 67.43 | 4,449,799 | +1.51(+2.29%) |
Apr 06, 2020 | 62.75 | 66.66 | 62.05 | 65.92 | 3,836,904 | +6.01(+10.03%) |
Apr 03, 2020 | 59.01 | 60.85 | 57.12 | 59.91 | 3,221,500 | +1.96(+3.38%) |
Apr 02, 2020 | 63.86 | 63.97 | 57.00 | 57.95 | 4,838,890 | -6.23(-9.71%) |
Apr 01, 2020 | 64.20 | 65.68 | 63.19 | 64.18 | 2,367,009 | -2.42(-3.63%) |
Mar 31, 2020 | 67.20 | 69.00 | 65.34 | 66.60 | 2,557,814 | +0.51(+0.77%) |
Mar 30, 2020 | 67.00 | 68.50 | 63.82 | 66.09 | 3,105,851 | -0.03(-0.05%) |
Mar 27, 2020 | 68.17 | 68.22 | 64.22 | 66.12 | 4,075,600 | -4.98(-7.00%) |
Mar 26, 2020 | 69.50 | 72.96 | 66.42 | 71.10 | 7,954,686 | -1.90(-2.60%) |
Mar 25, 2020 | 73.13 | 78.60 | 70.56 | 73.00 | 6,703,503 | +5.57(+8.26%) |
Mar 24, 2020 | 62.35 | 69.75 | 62.00 | 67.43 | 5,673,689 | +9.88(+17.17%) |
Mar 23, 2020 | 57.51 | 60.87 | 55.11 | 57.55 | 3,670,051 | -0.44(-0.76%) |
Mar 20, 2020 | 59.61 | 63.48 | 54.15 | 57.99 | 5,121,400 | +0.66(+1.15%) |
Mar 19, 2020 | 52.05 | 58.80 | 48.18 | 57.33 | 5,755,188 | +3.31(+6.13%) |
Mar 18, 2020 | 56.15 | 58.31 | 51.00 | 54.02 | 4,738,697 | -6.30(-10.44%) |
Mar 17, 2020 | 61.56 | 65.89 | 57.76 | 60.32 | 5,627,358 | -1.23(-2.00%) |
Mar 16, 2020 | 63.82 | 66.19 | 60.14 | 61.55 | 5,983,005 | -11.51(-15.75%) |
Mar 13, 2020 | 76.01 | 79.45 | 68.61 | 73.06 | 5,493,900 | -0.94(-1.27%) |
Mar 12, 2020 | 72.50 | 76.11 | 68.85 | 74.00 | 7,088,956 | -8.64(-10.45%) |
Mar 11, 2020 | 87.87 | 89.52 | 81.33 | 82.64 | 4,206,427 | -8.34(-9.17%) |
Mar 10, 2020 | 92.05 | 92.89 | 85.61 | 90.98 | 4,381,917 | +3.02(+3.43%) |
Mar 09, 2020 | 85.50 | 91.65 | 82.22 | 87.96 | 5,205,663 | -8.13(-8.46%) |
Mar 06, 2020 | 92.90 | 96.44 | 91.60 | 96.09 | 4,210,200 | +0.22(+0.23%) |
Mar 05, 2020 | 99.24 | 100.25 | 95.07 | 95.87 | 4,329,509 | -6.02(-5.91%) |
Mar 04, 2020 | 99.02 | 101.93 | 97.70 | 101.89 | 6,566,307 | +6.46(+6.77%) |
Mar 03, 2020 | 101.60 | 101.67 | 94.63 | 95.43 | 9,586,724 | -0.67(-0.70%) |
Mar 02, 2020 | 95.00 | 96.80 | 90.30 | 96.10 | 7,136,060 | +6.45(+7.19%) |
Feb 28, 2020 | 88.00 | 91.77 | 85.00 | 89.65 | 13,231,100 | -16.49(-15.54%) |
Feb 27, 2020 | 110.34 | 111.50 | 103.50 | 106.14 | 7,761,243 | -6.37(-5.66%) |
Feb 26, 2020 | 115.33 | 118.20 | 111.55 | 112.51 | 7,234,159 | +2.59(+2.36%) |
Feb 25, 2020 | 115.12 | 116.80 | 108.14 | 109.92 | 5,444,620 | -4.04(-3.55%) |
Feb 24, 2020 | 110.00 | 114.80 | 109.05 | 113.96 | 5,908,222 | -3.49(-2.97%) |
Feb 21, 2020 | 120.62 | 122.00 | 116.03 | 117.45 | 5,578,300 | -3.13(-2.60%) |
Feb 20, 2020 | 126.08 | 126.10 | 115.14 | 120.58 | 8,353,733 | -5.52(-4.38%) |
Feb 19, 2020 | 124.07 | 129.00 | 122.10 | 126.10 | 8,697,866 | +4.07(+3.34%) |
Feb 18, 2020 | 118.00 | 123.70 | 117.58 | 122.03 | 8,651,036 | +5.81(+5.00%) |
Feb 14, 2020 | 113.00 | 117.47 | 112.31 | 116.22 | 6,969,100 | +4.21(+3.76%) |
Feb 13, 2020 | 114.79 | 117.00 | 111.00 | 112.01 | 7,906,790 | -2.72(-2.37%) |
Feb 12, 2020 | 117.28 | 119.50 | 113.77 | 114.73 | 6,231,729 | -2.41(-2.06%) |
Feb 11, 2020 | 120.46 | 123.10 | 116.10 | 117.14 | 7,962,131 | -2.59(-2.16%) |
Feb 10, 2020 | 118.49 | 122.50 | 116.10 | 119.73 | 10,564,263 | +3.29(+2.83%) |
Feb 07, 2020 | 111.98 | 120.52 | 111.30 | 116.44 | 12,762,100 | +4.55(+4.07%) |
Feb 06, 2020 | 112.00 | 113.00 | 109.55 | 111.89 | 4,164,549 | +1.72(+1.56%) |
Feb 05, 2020 | 113.50 | 113.99 | 108.96 | 110.17 | 5,419,962 | -0.26(-0.24%) |
Feb 04, 2020 | 106.77 | 114.15 | 106.50 | 110.43 | 8,520,692 | +4.43(+4.18%) |
Feb 03, 2020 | 111.81 | 112.70 | 102.43 | 106.00 | 11,091,508 | -4.42(-4.00%) |
Jan 31, 2020 | 117.43 | 118.15 | 108.03 | 110.42 | 8,055,200 | -6.87(-5.86%) |
Jan 30, 2020 | 115.40 | 118.47 | 114.49 | 117.29 | 6,695,777 | +2.41(+2.10%) |
Jan 29, 2020 | 123.74 | 123.80 | 113.63 | 114.88 | 13,000,612 | -5.24(-4.36%) |
Jan 28, 2020 | 124.43 | 127.89 | 117.26 | 120.12 | 12,177,700 | -4.63(-3.71%) |
Jan 27, 2020 | 119.80 | 129.83 | 119.60 | 124.75 | 18,403,052 | +5.26(+4.40%) |
Jan 24, 2020 | 123.81 | 126.74 | 116.42 | 119.49 | 13,241,500 | +0.85(+0.72%) |
Jan 23, 2020 | 119.75 | 120.99 | 112.88 | 118.64 | 12,065,762 | -3.76(-3.07%) |
Jan 22, 2020 | 126.93 | 134.70 | 119.01 | 122.40 | 25,149,922 | -6.78(-5.25%) |
Jan 21, 2020 | 113.00 | 129.55 | 111.12 | 129.18 | 29,378,124 | +20.06(+18.38%) |
Jan 17, 2020 | 110.84 | 113.11 | 107.43 | 109.12 | 10,445,400 | -1.28(-1.16%) |
Jan 16, 2020 | 111.27 | 114.40 | 107.25 | 110.40 | 15,022,258 | +3.32(+3.10%) |
Jan 15, 2020 | 110.79 | 115.25 | 106.11 | 107.08 | 22,988,084 | -9.97(-8.52%) |
Jan 14, 2020 | 126.45 | 135.23 | 114.28 | 117.05 | 50,625,416 | +2.71(+2.37%) |
Jan 13, 2020 | 99.71 | 115.50 | 98.80 | 114.34 | 29,498,224 | +18.27(+19.02%) |
Jan 10, 2020 | 91.82 | 97.90 | 90.25 | 96.07 | 22,571,700 | +5.82(+6.45%) |
Jan 09, 2020 | 82.98 | 90.40 | 81.35 | 90.25 | 17,073,996 | +8.97(+11.04%) |
Jan 08, 2020 | 86.00 | 88.27 | 81.16 | 81.28 | 18,216,684 | -2.61(-3.11%) |
Jan 07, 2020 | 75.00 | 84.88 | 75.00 | 83.89 | 12,050,609 | +9.30(+12.47%) |
Jan 06, 2020 | 74.97 | 75.75 | 73.83 | 74.59 | 2,324,758 | -0.82(-1.09%) |
Jan 03, 2020 | 75.12 | 76.20 | 74.31 | 75.41 | 1,629,300 | -0.23(-0.30%) |
Jan 02, 2020 | 76.23 | 77.20 | 75.26 | 75.64 | 2,221,907 | +0.04(+0.05%) |
Dec 31, 2019 | 73.55 | 75.73 | 73.22 | 75.60 | 2,004,000 | +1.45(+1.96%) |
Dec 30, 2019 | 75.76 | 75.95 | 73.60 | 74.15 | 2,548,144 | -1.49(-1.97%) |
Dec 27, 2019 | 76.73 | 77.42 | 75.14 | 75.64 | 2,737,600 | -0.76(-0.99%) |
Dec 26, 2019 | 78.25 | 78.58 | 76.05 | 76.40 | 2,957,152 | -1.33(-1.71%) |
Dec 24, 2019 | 78.02 | 79.28 | 76.94 | 77.73 | 2,016,300 | -0.01(-0.01%) |
Dec 23, 2019 | 76.88 | 78.46 | 76.63 | 77.74 | 2,863,909 | +0.90(+1.17%) |
Dec 20, 2019 | 76.88 | 77.00 | 75.07 | 76.84 | 5,969,500 | -0.52(-0.67%) |
Dec 19, 2019 | 77.79 | 80.02 | 76.82 | 77.36 | 4,775,190 | +0.06(+0.08%) |
Dec 18, 2019 | 76.55 | 77.88 | 75.44 | 77.30 | 3,738,814 | +0.97(+1.27%) |
Dec 17, 2019 | 73.17 | 77.21 | 73.17 | 76.33 | 4,608,441 | +2.73(+3.71%) |
Dec 16, 2019 | 75.00 | 75.01 | 71.65 | 73.60 | 4,872,368 | -1.42(-1.89%) |
Dec 13, 2019 | 75.36 | 76.39 | 74.85 | 75.02 | 1,772,600 | -0.21(-0.28%) |
Dec 12, 2019 | 75.91 | 76.88 | 74.27 | 75.23 | 2,606,743 | -0.67(-0.88%) |
Dec 11, 2019 | 74.79 | 76.95 | 74.46 | 75.90 | 3,321,127 | +1.25(+1.67%) |
Dec 10, 2019 | 73.45 | 75.08 | 73.40 | 74.65 | 2,453,054 | +0.60(+0.81%) |
Dec 09, 2019 | 76.16 | 76.27 | 73.63 | 74.05 | 3,014,067 | -2.17(-2.85%) |
Dec 06, 2019 | 74.00 | 76.30 | 73.25 | 76.22 | 3,565,700 | +2.56(+3.48%) |
Dec 05, 2019 | 73.59 | 76.03 | 71.30 | 73.66 | 5,682,281 | -0.23(-0.31%) |
Dec 04, 2019 | 76.75 | 77.05 | 73.51 | 73.89 | 5,165,717 | -2.27(-2.98%) |
Dec 03, 2019 | 77.51 | 77.68 | 75.40 | 76.16 | 5,264,982 | -3.11(-3.92%) |
Dec 02, 2019 | 83.30 | 83.64 | 77.03 | 79.27 | 5,983,637 | -3.69(-4.45%) |
Nov 29, 2019 | 82.08 | 84.90 | 81.83 | 82.96 | 3,694,600 | +1.30(+1.59%) |
Nov 27, 2019 | 79.96 | 83.65 | 79.75 | 81.66 | 5,105,000 | +2.23(+2.81%) |
Nov 26, 2019 | 77.52 | 79.73 | 76.70 | 79.43 | 3,316,542 | +2.15(+2.78%) |
Nov 25, 2019 | 78.04 | 78.80 | 76.05 | 77.28 | 3,940,112 | -0.06(-0.08%) |
Nov 22, 2019 | 78.55 | 78.90 | 76.55 | 77.34 | 2,378,800 | -1.28(-1.63%) |
Nov 21, 2019 | 78.30 | 80.17 | 77.18 | 78.62 | 2,640,916 | +0.50(+0.64%) |
Nov 20, 2019 | 76.89 | 78.57 | 76.23 | 78.12 | 2,209,945 | +0.77(+1.00%) |
Nov 19, 2019 | 79.75 | 80.00 | 76.55 | 77.35 | 2,972,523 | -2.37(-2.97%) |
Nov 18, 2019 | 81.22 | 81.22 | 78.55 | 79.72 | 2,936,307 | -1.09(-1.35%) |
Nov 15, 2019 | 81.04 | 83.14 | 79.06 | 80.81 | 4,099,900 | +0.38(+0.47%) |
Nov 14, 2019 | 81.34 | 83.38 | 79.64 | 80.43 | 5,534,213 | +1.42(+1.80%) |
Nov 13, 2019 | 78.00 | 80.18 | 77.00 | 79.01 | 3,888,191 | +0.74(+0.95%) |
Nov 12, 2019 | 76.75 | 79.47 | 73.85 | 78.27 | 6,287,492 | +1.48(+1.93%) |
Nov 11, 2019 | 79.88 | 79.96 | 75.65 | 76.79 | 5,031,519 | -3.16(-3.95%) |
Nov 08, 2019 | 79.25 | 80.79 | 78.67 | 79.95 | 2,846,900 | +0.96(+1.22%) |
Nov 07, 2019 | 81.10 | 81.19 | 77.22 | 78.99 | 6,168,959 | -1.74(-2.16%) |
Nov 06, 2019 | 82.04 | 83.51 | 80.50 | 80.73 | 3,666,041 | -0.72(-0.88%) |
Nov 05, 2019 | 83.25 | 84.97 | 81.39 | 81.45 | 8,339,763 | +1.66(+2.08%) |
Nov 04, 2019 | 83.40 | 83.44 | 79.63 | 79.79 | 4,751,472 | -2.21(-2.70%) |