Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 266.50 | 268.93 | 251.02 | 257.69 | 1,233,300 | -12.40(-4.59%) |
Oct 29, 2020 | 267.00 | 275.38 | 266.00 | 270.09 | 1,099,811 | +6.26(+2.37%) |
Oct 28, 2020 | 260.00 | 269.87 | 254.69 | 263.83 | 1,336,441 | +1.99(+0.76%) |
Oct 27, 2020 | 269.82 | 275.27 | 255.43 | 261.84 | 1,814,376 | -11.16(-4.09%) |
Oct 26, 2020 | 276.02 | 285.74 | 265.09 | 273.00 | 1,158,719 | -9.88(-3.49%) |
Oct 23, 2020 | 287.05 | 293.50 | 278.32 | 282.88 | 912,400 | +2.49(+0.89%) |
Oct 22, 2020 | 282.29 | 287.50 | 268.43 | 280.39 | 1,883,313 | +0.80(+0.29%) |
Oct 21, 2020 | 310.94 | 312.95 | 278.63 | 279.59 | 1,947,641 | -30.21(-9.75%) |
Oct 20, 2020 | 313.33 | 317.88 | 303.44 | 309.80 | 1,583,600 | +0.70(+0.23%) |
Oct 19, 2020 | 304.49 | 316.78 | 300.72 | 309.10 | 1,162,263 | +7.08(+2.34%) |
Oct 16, 2020 | 310.00 | 315.43 | 300.05 | 302.02 | 1,691,300 | -0.48(-0.16%) |
Oct 15, 2020 | 298.00 | 305.34 | 290.00 | 302.50 | 1,140,355 | -2.02(-0.66%) |
Oct 14, 2020 | 300.00 | 308.74 | 294.03 | 304.52 | 1,351,260 | +4.87(+1.63%) |
Oct 13, 2020 | 295.89 | 302.24 | 289.50 | 299.65 | 1,350,052 | +1.71(+0.57%) |
Oct 12, 2020 | 310.00 | 311.60 | 288.00 | 297.94 | 1,870,006 | -7.41(-2.43%) |
Oct 09, 2020 | 292.00 | 311.24 | 286.71 | 305.35 | 1,848,300 | +16.35(+5.66%) |
Oct 08, 2020 | 311.00 | 314.00 | 278.56 | 289.00 | 3,178,988 | -16.15(-5.29%) |
Oct 07, 2020 | 278.98 | 308.17 | 276.57 | 305.15 | 2,194,440 | +33.28(+12.24%) |
Oct 06, 2020 | 273.67 | 275.85 | 262.40 | 271.87 | 1,963,864 | -0.72(-0.26%) |
Oct 05, 2020 | 258.45 | 272.63 | 257.01 | 272.59 | 1,398,506 | +21.01(+8.35%) |
Oct 02, 2020 | 240.60 | 257.25 | 239.50 | 251.58 | 1,318,400 | +2.71(+1.09%) |
Oct 01, 2020 | 243.00 | 249.73 | 235.22 | 248.87 | 1,351,553 | +10.52(+4.41%) |
Sep 30, 2020 | 233.45 | 245.78 | 228.10 | 238.35 | 1,581,109 | +6.85(+2.96%) |
Sep 29, 2020 | 219.00 | 231.83 | 219.00 | 231.50 | 1,572,355 | +13.21(+6.05%) |
Sep 28, 2020 | 205.13 | 219.00 | 204.55 | 218.29 | 1,415,707 | +17.33(+8.62%) |
Sep 25, 2020 | 192.90 | 202.70 | 191.99 | 200.96 | 996,500 | +9.23(+4.81%) |
Sep 24, 2020 | 186.89 | 193.98 | 180.88 | 191.73 | 963,968 | +2.29(+1.21%) |
Sep 23, 2020 | 189.40 | 196.51 | 187.90 | 189.44 | 1,872,002 | +4.24(+2.29%) |
Sep 22, 2020 | 184.50 | 189.50 | 178.32 | 185.20 | 2,630,056 | -5.21(-2.74%) |
Sep 21, 2020 | 180.73 | 191.00 | 179.17 | 190.41 | 754,817 | +4.20(+2.26%) |
Sep 18, 2020 | 190.00 | 192.00 | 180.31 | 186.21 | 1,428,600 | -0.82(-0.44%) |
Sep 17, 2020 | 193.39 | 193.39 | 184.33 | 187.03 | 1,038,851 | -14.73(-7.30%) |
Sep 16, 2020 | 201.19 | 206.78 | 200.00 | 201.76 | 828,852 | +2.76(+1.39%) |
Sep 15, 2020 | 200.94 | 202.43 | 195.66 | 199.00 | 655,105 | +2.88(+1.47%) |
Sep 14, 2020 | 187.71 | 196.77 | 186.97 | 196.12 | 763,157 | +12.16(+6.61%) |
Sep 11, 2020 | 188.75 | 191.19 | 181.01 | 183.96 | 655,900 | -3.04(-1.63%) |
Sep 10, 2020 | 195.61 | 198.46 | 185.18 | 187.00 | 737,877 | -6.56(-3.39%) |
Sep 09, 2020 | 194.32 | 196.50 | 189.38 | 193.56 | 641,143 | +4.51(+2.39%) |
Sep 08, 2020 | 190.02 | 193.59 | 182.06 | 189.05 | 1,424,586 | -5.56(-2.86%) |
Sep 04, 2020 | 196.95 | 198.56 | 181.25 | 194.61 | 1,550,800 | -0.84(-0.43%) |
Sep 03, 2020 | 215.66 | 216.27 | 192.97 | 195.45 | 1,679,113 | -24.88(-11.29%) |
Sep 02, 2020 | 224.52 | 227.25 | 214.49 | 220.33 | 680,034 | -3.43(-1.53%) |
Sep 01, 2020 | 222.03 | 224.00 | 216.01 | 223.76 | 998,868 | +2.61(+1.18%) |
Aug 31, 2020 | 224.05 | 227.94 | 220.66 | 221.15 | 860,541 | -0.04(-0.02%) |
Aug 28, 2020 | 210.65 | 223.16 | 210.65 | 221.19 | 656,200 | +10.75(+5.11%) |
Aug 27, 2020 | 215.50 | 216.82 | 209.33 | 210.44 | 797,085 | -4.48(-2.08%) |
Aug 26, 2020 | 213.45 | 219.19 | 209.62 | 214.92 | 667,054 | +1.76(+0.83%) |
Aug 25, 2020 | 211.76 | 214.06 | 208.26 | 213.16 | 1,009,937 | +2.32(+1.10%) |
Aug 24, 2020 | 216.01 | 218.15 | 209.09 | 210.84 | 718,383 | -2.45(-1.15%) |
Aug 21, 2020 | 217.80 | 218.86 | 212.21 | 213.29 | 704,600 | -3.91(-1.80%) |
Aug 20, 2020 | 219.85 | 220.43 | 215.94 | 217.20 | 535,534 | -3.51(-1.59%) |
Aug 19, 2020 | 219.97 | 223.95 | 219.01 | 220.71 | 578,911 | +1.69(+0.77%) |
Aug 18, 2020 | 219.56 | 221.84 | 215.26 | 219.02 | 674,933 | -0.31(-0.14%) |
Aug 17, 2020 | 222.29 | 225.32 | 216.69 | 219.33 | 986,064 | +0.12(+0.05%) |
Aug 14, 2020 | 226.06 | 229.49 | 217.47 | 219.21 | 729,200 | -5.97(-2.65%) |
Aug 13, 2020 | 216.82 | 229.45 | 216.26 | 225.18 | 1,224,311 | +10.00(+4.65%) |
Aug 12, 2020 | 207.63 | 217.72 | 206.27 | 215.18 | 802,423 | +11.10(+5.44%) |
Aug 11, 2020 | 211.60 | 212.75 | 202.86 | 204.08 | 808,289 | -7.42(-3.51%) |
Aug 10, 2020 | 212.50 | 218.98 | 206.54 | 211.50 | 690,368 | +0.03(+0.01%) |
Aug 07, 2020 | 204.80 | 215.35 | 204.80 | 211.47 | 999,300 | +5.15(+2.50%) |
Aug 06, 2020 | 214.20 | 217.59 | 201.00 | 206.32 | 1,959,950 | -9.74(-4.51%) |
Aug 05, 2020 | 199.71 | 221.25 | 195.01 | 216.06 | 2,018,125 | +19.91(+10.15%) |
Aug 04, 2020 | 187.80 | 209.39 | 187.34 | 196.15 | 3,438,766 | +22.59(+13.02%) |
Aug 03, 2020 | 172.66 | 174.48 | 162.60 | 173.56 | 1,280,392 | -1.54(-0.88%) |
Jul 31, 2020 | 177.15 | 177.85 | 173.24 | 175.10 | 640,400 | -0.16(-0.09%) |
Jul 30, 2020 | 173.83 | 176.61 | 172.52 | 175.26 | 429,119 | -1.50(-0.85%) |
Jul 29, 2020 | 173.01 | 179.90 | 171.88 | 176.76 | 781,090 | +6.22(+3.65%) |
Jul 28, 2020 | 178.50 | 178.71 | 169.70 | 170.54 | 991,406 | -10.20(-5.64%) |
Jul 27, 2020 | 175.66 | 180.99 | 174.01 | 180.74 | 1,098,083 | +9.14(+5.33%) |
Jul 24, 2020 | 172.26 | 173.69 | 164.12 | 171.60 | 1,001,800 | -4.69(-2.66%) |
Jul 23, 2020 | 175.01 | 181.80 | 172.01 | 176.29 | 997,464 | +0.64(+0.36%) |
Jul 22, 2020 | 171.62 | 178.09 | 170.22 | 175.65 | 1,287,787 | +5.27(+3.09%) |
Jul 21, 2020 | 177.50 | 178.30 | 168.30 | 170.38 | 1,180,055 | -5.92(-3.36%) |
Jul 20, 2020 | 171.29 | 177.22 | 171.07 | 176.30 | 999,895 | +4.72(+2.75%) |
Jul 17, 2020 | 166.96 | 172.65 | 165.00 | 171.58 | 930,700 | +6.83(+4.15%) |
Jul 16, 2020 | 169.30 | 171.69 | 163.19 | 164.75 | 1,160,881 | -10.10(-5.78%) |
Jul 15, 2020 | 170.64 | 175.14 | 168.12 | 174.85 | 1,127,412 | +6.65(+3.95%) |
Jul 14, 2020 | 153.47 | 168.62 | 151.75 | 168.20 | 1,094,320 | +13.52(+8.74%) |
Jul 13, 2020 | 160.85 | 167.43 | 154.29 | 154.68 | 1,174,295 | -4.76(-2.99%) |
Jul 10, 2020 | 157.03 | 159.70 | 154.06 | 159.44 | 628,200 | +2.26(+1.44%) |
Jul 09, 2020 | 159.00 | 159.55 | 150.70 | 157.18 | 793,096 | -0.74(-0.47%) |
Jul 08, 2020 | 148.53 | 158.00 | 147.29 | 157.92 | 1,342,665 | +11.35(+7.74%) |
Jul 07, 2020 | 148.56 | 151.32 | 146.33 | 146.57 | 854,211 | -2.31(-1.55%) |
Jul 06, 2020 | 146.00 | 149.07 | 144.84 | 148.88 | 1,096,449 | +5.77(+4.03%) |
Jul 02, 2020 | 143.81 | 144.75 | 140.19 | 143.11 | 740,700 | +1.72(+1.22%) |
Jul 01, 2020 | 139.25 | 142.49 | 135.96 | 141.39 | 802,862 | +2.61(+1.88%) |
Jun 30, 2020 | 136.39 | 139.28 | 136.01 | 138.78 | 805,139 | +1.72(+1.25%) |
Jun 29, 2020 | 129.97 | 137.73 | 129.93 | 137.06 | 1,182,665 | +7.53(+5.81%) |
Jun 26, 2020 | 138.45 | 138.79 | 127.19 | 129.53 | 4,649,900 | -7.65(-5.58%) |
Jun 25, 2020 | 144.30 | 144.74 | 134.07 | 137.18 | 1,748,673 | -11.30(-7.61%) |
Jun 24, 2020 | 150.00 | 153.33 | 145.84 | 148.48 | 868,427 | -2.86(-1.89%) |
Jun 23, 2020 | 155.25 | 155.89 | 150.70 | 151.34 | 637,502 | -1.64(-1.07%) |
Jun 22, 2020 | 153.87 | 155.24 | 147.90 | 152.98 | 899,137 | -0.62(-0.40%) |
Jun 19, 2020 | 152.27 | 156.24 | 151.31 | 153.60 | 1,148,400 | +2.60(+1.72%) |
Jun 18, 2020 | 146.03 | 151.54 | 145.82 | 151.00 | 831,875 | +5.73(+3.94%) |
Jun 17, 2020 | 154.00 | 154.75 | 143.83 | 145.27 | 1,587,357 | -7.83(-5.11%) |
Jun 16, 2020 | 151.64 | 156.92 | 149.73 | 153.10 | 1,030,182 | +4.90(+3.31%) |
Jun 15, 2020 | 135.23 | 148.84 | 135.22 | 148.20 | 744,800 | +6.15(+4.33%) |
Jun 12, 2020 | 145.07 | 147.45 | 138.70 | 142.05 | 788,800 | +3.36(+2.42%) |
Jun 11, 2020 | 138.21 | 144.47 | 136.82 | 138.69 | 1,138,657 | -8.68(-5.89%) |
Jun 10, 2020 | 150.05 | 150.48 | 144.00 | 147.37 | 737,363 | -1.47(-0.99%) |
Jun 09, 2020 | 149.10 | 150.91 | 145.80 | 148.84 | 572,404 | -2.05(-1.36%) |
Jun 08, 2020 | 150.04 | 151.68 | 146.52 | 150.89 | 695,805 | +2.61(+1.76%) |
Jun 05, 2020 | 146.88 | 151.65 | 143.32 | 148.28 | 1,343,200 | +5.88(+4.13%) |
Jun 04, 2020 | 149.09 | 149.57 | 141.05 | 142.40 | 1,159,537 | -8.19(-5.44%) |
Jun 03, 2020 | 150.25 | 151.86 | 146.50 | 150.59 | 1,036,128 | +1.62(+1.09%) |
Jun 02, 2020 | 150.25 | 152.93 | 145.00 | 148.97 | 863,566 | -1.73(-1.15%) |
Jun 01, 2020 | 138.71 | 151.49 | 138.51 | 150.70 | 1,198,646 | +8.80(+6.20%) |
May 29, 2020 | 134.76 | 142.38 | 133.25 | 141.90 | 1,010,500 | +6.61(+4.89%) |
May 28, 2020 | 136.08 | 143.29 | 132.79 | 135.29 | 747,049 | -1.95(-1.42%) |
May 27, 2020 | 137.79 | 138.07 | 127.22 | 137.24 | 755,538 | +0.70(+0.51%) |
May 26, 2020 | 135.50 | 138.76 | 134.53 | 136.54 | 881,785 | +6.15(+4.72%) |
May 22, 2020 | 136.70 | 137.50 | 129.87 | 130.39 | 638,700 | -6.12(-4.48%) |
May 21, 2020 | 136.15 | 140.30 | 132.51 | 136.51 | 1,261,189 | -0.74(-0.54%) |
May 20, 2020 | 139.37 | 141.45 | 134.51 | 137.25 | 1,443,573 | +1.25(+0.92%) |
May 19, 2020 | 128.53 | 137.25 | 127.99 | 136.00 | 1,744,681 | +8.00(+6.25%) |
May 18, 2020 | 127.50 | 128.86 | 124.35 | 128.00 | 928,993 | +7.56(+6.28%) |
May 15, 2020 | 116.09 | 121.57 | 115.50 | 120.44 | 525,800 | +0.96(+0.80%) |
May 14, 2020 | 113.05 | 119.67 | 112.00 | 119.48 | 894,627 | +1.75(+1.49%) |
May 13, 2020 | 121.77 | 123.47 | 113.73 | 117.73 | 1,012,699 | -3.27(-2.70%) |
May 12, 2020 | 124.27 | 129.18 | 120.97 | 121.00 | 1,354,435 | -1.94(-1.58%) |
May 11, 2020 | 116.00 | 123.20 | 114.56 | 122.94 | 1,117,547 | +4.62(+3.90%) |
May 08, 2020 | 110.81 | 119.82 | 109.12 | 118.32 | 1,471,400 | +8.58(+7.82%) |
May 07, 2020 | 109.25 | 116.88 | 105.00 | 109.74 | 3,796,056 | -16.01(-12.73%) |
May 06, 2020 | 113.31 | 126.89 | 112.00 | 125.75 | 2,717,396 | +17.89(+16.59%) |
May 05, 2020 | 112.28 | 113.85 | 107.42 | 107.86 | 1,018,308 | +0.36(+0.33%) |
May 04, 2020 | 103.38 | 107.50 | 101.19 | 107.50 | 898,195 | +2.54(+2.42%) |
May 01, 2020 | 107.12 | 110.00 | 103.02 | 104.96 | 999,300 | -6.63(-5.94%) |
Apr 30, 2020 | 116.86 | 120.63 | 111.00 | 111.59 | 1,108,473 | -10.83(-8.85%) |
Apr 29, 2020 | 112.19 | 122.78 | 111.00 | 122.42 | 1,604,241 | +12.63(+11.50%) |
Apr 28, 2020 | 107.89 | 111.84 | 106.59 | 109.79 | 1,057,650 | +5.10(+4.87%) |
Apr 27, 2020 | 102.55 | 105.50 | 101.01 | 104.69 | 761,414 | +3.96(+3.93%) |
Apr 24, 2020 | 101.02 | 102.11 | 98.00 | 100.73 | 973,100 | +0.03(+0.03%) |
Apr 23, 2020 | 97.33 | 104.57 | 96.67 | 100.70 | 1,335,387 | +5.19(+5.43%) |
Apr 22, 2020 | 90.00 | 96.39 | 89.99 | 95.51 | 698,283 | +8.82(+10.17%) |
Apr 21, 2020 | 91.72 | 94.00 | 85.69 | 86.69 | 1,250,243 | -6.97(-7.44%) |
Apr 20, 2020 | 94.58 | 99.54 | 93.40 | 93.66 | 809,039 | -3.44(-3.54%) |
Apr 17, 2020 | 99.59 | 100.85 | 95.50 | 97.10 | 1,101,800 | +2.11(+2.22%) |
Apr 16, 2020 | 94.30 | 95.69 | 92.50 | 94.99 | 837,210 | +2.98(+3.24%) |
Apr 15, 2020 | 95.30 | 95.89 | 90.26 | 92.01 | 956,357 | -6.67(-6.76%) |
Apr 14, 2020 | 96.00 | 99.79 | 94.50 | 98.68 | 757,831 | +6.47(+7.02%) |
Apr 13, 2020 | 96.50 | 97.00 | 89.27 | 92.21 | 859,984 | -4.43(-4.58%) |
Apr 09, 2020 | 95.19 | 100.96 | 94.05 | 96.64 | 1,014,600 | +3.57(+3.84%) |
Apr 08, 2020 | 90.74 | 93.76 | 88.83 | 93.07 | 812,877 | +4.27(+4.81%) |
Apr 07, 2020 | 91.17 | 94.72 | 87.79 | 88.80 | 1,417,543 | +3.65(+4.29%) |
Apr 06, 2020 | 78.36 | 85.97 | 78.36 | 85.15 | 1,166,049 | +10.67(+14.33%) |
Apr 03, 2020 | 76.00 | 77.00 | 72.80 | 74.48 | 1,161,600 | -2.49(-3.24%) |
Apr 02, 2020 | 76.09 | 79.26 | 73.63 | 76.97 | 1,124,159 | -1.85(-2.35%) |
Apr 01, 2020 | 79.20 | 81.00 | 78.00 | 78.82 | 889,827 | -3.06(-3.74%) |
Mar 31, 2020 | 82.20 | 85.33 | 80.31 | 81.88 | 1,049,679 | +0.24(+0.29%) |
Mar 30, 2020 | 82.90 | 84.98 | 80.67 | 81.64 | 1,195,162 | -0.73(-0.89%) |
Mar 27, 2020 | 86.12 | 86.74 | 82.00 | 82.37 | 962,100 | -8.08(-8.93%) |
Mar 26, 2020 | 91.33 | 95.00 | 87.19 | 90.45 | 984,209 | +0.55(+0.61%) |
Mar 25, 2020 | 87.88 | 94.50 | 82.00 | 89.90 | 2,198,074 | +4.59(+5.38%) |
Mar 24, 2020 | 76.68 | 86.29 | 76.68 | 85.31 | 1,852,823 | +15.83(+22.78%) |
Mar 23, 2020 | 71.90 | 73.54 | 67.02 | 69.48 | 1,492,530 | -0.13(-0.19%) |
Mar 20, 2020 | 81.89 | 83.60 | 69.53 | 69.61 | 1,971,300 | -7.20(-9.37%) |
Mar 19, 2020 | 75.58 | 81.99 | 68.26 | 76.81 | 1,965,490 | +0.08(+0.10%) |
Mar 18, 2020 | 79.48 | 82.46 | 69.72 | 76.73 | 1,512,770 | -7.98(-9.42%) |
Mar 17, 2020 | 82.02 | 88.00 | 76.08 | 84.71 | 1,814,488 | +3.52(+4.34%) |
Mar 16, 2020 | 79.48 | 85.59 | 73.44 | 81.19 | 1,571,515 | -9.92(-10.89%) |
Mar 13, 2020 | 99.75 | 102.00 | 88.01 | 91.11 | 2,088,100 | +0.39(+0.43%) |
Mar 12, 2020 | 90.84 | 97.12 | 83.33 | 90.72 | 1,919,888 | -15.39(-14.50%) |
Mar 11, 2020 | 113.39 | 115.78 | 100.12 | 106.11 | 2,128,145 | -10.81(-9.25%) |
Mar 10, 2020 | 118.12 | 118.53 | 111.00 | 116.92 | 1,112,579 | +5.26(+4.71%) |
Mar 09, 2020 | 116.92 | 119.53 | 109.46 | 111.66 | 1,821,941 | -21.68(-16.26%) |
Mar 06, 2020 | 131.43 | 135.85 | 127.71 | 133.34 | 1,432,400 | -4.20(-3.05%) |
Mar 05, 2020 | 131.19 | 138.82 | 129.37 | 137.54 | 1,147,070 | +1.83(+1.35%) |
Mar 04, 2020 | 132.91 | 135.95 | 130.00 | 135.71 | 880,039 | +7.05(+5.48%) |
Mar 03, 2020 | 134.42 | 134.52 | 126.26 | 128.66 | 1,630,777 | -0.04(-0.03%) |
Mar 02, 2020 | 128.06 | 129.00 | 121.45 | 128.70 | 1,466,522 | +3.98(+3.19%) |
Feb 28, 2020 | 118.26 | 126.20 | 116.80 | 124.72 | 2,428,000 | -1.23(-0.98%) |
Feb 27, 2020 | 126.78 | 128.50 | 116.50 | 125.95 | 3,110,958 | -6.46(-4.88%) |
Feb 26, 2020 | 129.75 | 134.49 | 128.50 | 132.41 | 2,046,218 | -0.59(-0.44%) |
Feb 25, 2020 | 136.57 | 137.99 | 132.09 | 133.00 | 1,790,663 | -2.63(-1.94%) |
Feb 24, 2020 | 131.43 | 138.87 | 129.46 | 135.63 | 2,143,353 | -6.44(-4.53%) |
Feb 21, 2020 | 140.27 | 142.50 | 135.05 | 142.07 | 2,459,600 | -0.13(-0.09%) |
Feb 20, 2020 | 138.25 | 143.73 | 128.12 | 142.20 | 6,531,662 | +14.38(+11.25%) |
Feb 19, 2020 | 114.96 | 128.80 | 114.26 | 127.82 | 4,874,118 | +19.44(+17.94%) |
Feb 18, 2020 | 111.46 | 111.50 | 106.56 | 108.38 | 1,156,755 | -2.83(-2.54%) |
Feb 14, 2020 | 112.26 | 113.02 | 110.24 | 111.21 | 845,700 | +0.05(+0.04%) |
Feb 13, 2020 | 109.63 | 113.20 | 108.69 | 111.16 | 1,197,578 | -0.70(-0.63%) |
Feb 12, 2020 | 107.96 | 112.27 | 107.42 | 111.86 | 911,961 | +5.83(+5.50%) |
Feb 11, 2020 | 102.90 | 107.32 | 102.71 | 106.03 | 1,034,772 | +3.43(+3.34%) |
Feb 10, 2020 | 100.62 | 103.60 | 100.00 | 102.60 | 847,070 | +1.98(+1.97%) |
Feb 07, 2020 | 102.95 | 103.45 | 99.78 | 100.62 | 576,000 | -3.32(-3.19%) |
Feb 06, 2020 | 104.50 | 106.00 | 102.25 | 103.94 | 737,737 | -0.53(-0.51%) |
Feb 05, 2020 | 109.82 | 109.90 | 101.53 | 104.47 | 1,133,454 | -3.34(-3.10%) |
Feb 04, 2020 | 102.80 | 108.14 | 102.44 | 107.81 | 1,217,919 | +6.83(+6.76%) |
Feb 03, 2020 | 98.16 | 101.86 | 97.66 | 100.98 | 1,018,504 | +3.12(+3.19%) |
Jan 31, 2020 | 103.02 | 103.05 | 96.50 | 97.86 | 1,086,200 | -5.36(-5.19%) |
Jan 30, 2020 | 102.01 | 103.70 | 100.35 | 103.22 | 786,374 | +0.51(+0.50%) |
Jan 29, 2020 | 103.75 | 105.40 | 102.29 | 102.71 | 1,152,512 | -0.65(-0.63%) |
Jan 28, 2020 | 99.26 | 103.87 | 97.67 | 103.36 | 1,484,733 | +7.11(+7.39%) |
Jan 27, 2020 | 105.00 | 105.00 | 96.00 | 96.25 | 2,809,441 | -13.88(-12.60%) |
Jan 24, 2020 | 109.99 | 112.99 | 109.41 | 110.13 | 950,200 | +1.40(+1.29%) |
Jan 23, 2020 | 108.39 | 110.83 | 106.78 | 108.73 | 768,520 | +0.27(+0.25%) |
Jan 22, 2020 | 108.35 | 108.95 | 106.55 | 108.46 | 639,049 | +0.93(+0.86%) |
Jan 21, 2020 | 105.07 | 108.81 | 103.91 | 107.53 | 1,102,634 | +2.78(+2.65%) |
Jan 17, 2020 | 102.90 | 105.60 | 102.10 | 104.75 | 652,600 | +2.05(+2.00%) |
Jan 16, 2020 | 104.32 | 104.99 | 100.42 | 102.70 | 1,122,385 | -0.91(-0.88%) |
Jan 15, 2020 | 104.39 | 105.50 | 102.86 | 103.61 | 558,396 | -0.41(-0.39%) |
Jan 14, 2020 | 103.37 | 104.62 | 101.01 | 104.02 | 741,399 | +0.94(+0.91%) |
Jan 13, 2020 | 105.11 | 106.14 | 102.72 | 103.08 | 875,013 | -1.44(-1.38%) |
Jan 10, 2020 | 103.23 | 106.11 | 103.10 | 104.52 | 1,118,900 | +1.78(+1.73%) |
Jan 09, 2020 | 105.40 | 105.60 | 101.23 | 102.74 | 1,030,552 | -1.42(-1.36%) |
Jan 08, 2020 | 101.19 | 105.68 | 101.19 | 104.16 | 1,041,329 | +2.37(+2.33%) |
Jan 07, 2020 | 100.00 | 102.03 | 97.70 | 101.79 | 834,860 | +2.16(+2.17%) |
Jan 06, 2020 | 101.37 | 101.88 | 98.63 | 99.63 | 970,796 | -2.75(-2.69%) |
Jan 03, 2020 | 100.84 | 103.60 | 100.02 | 102.38 | 1,016,500 | +0.57(+0.56%) |
Jan 02, 2020 | 97.00 | 101.88 | 96.75 | 101.81 | 2,154,847 | +6.72(+7.07%) |
Dec 31, 2019 | 93.90 | 96.00 | 93.78 | 95.09 | 554,700 | +1.09(+1.16%) |
Dec 30, 2019 | 94.66 | 94.99 | 92.02 | 94.00 | 539,272 | -0.26(-0.28%) |
Dec 27, 2019 | 95.57 | 95.95 | 93.91 | 94.26 | 346,500 | -1.30(-1.36%) |
Dec 26, 2019 | 95.55 | 96.24 | 94.51 | 95.56 | 551,733 | +0.36(+0.38%) |
Dec 24, 2019 | 94.89 | 95.50 | 93.31 | 95.20 | 187,300 | +1.02(+1.08%) |
Dec 23, 2019 | 95.70 | 95.70 | 92.90 | 94.18 | 844,963 | -0.82(-0.86%) |
Dec 20, 2019 | 94.00 | 96.64 | 93.56 | 95.00 | 1,399,100 | +1.22(+1.30%) |
Dec 19, 2019 | 91.59 | 94.54 | 91.01 | 93.78 | 1,464,356 | +1.92(+2.09%) |
Dec 18, 2019 | 91.68 | 93.04 | 90.57 | 91.86 | 1,057,947 | +0.42(+0.46%) |
Dec 17, 2019 | 92.16 | 93.95 | 90.86 | 91.44 | 1,350,323 | -0.31(-0.34%) |
Dec 16, 2019 | 90.16 | 94.06 | 89.56 | 91.75 | 6,128,006 | +1.58(+1.75%) |
Dec 13, 2019 | 86.82 | 90.99 | 86.16 | 90.17 | 1,364,800 | +2.87(+3.29%) |
Dec 12, 2019 | 83.53 | 87.60 | 82.77 | 87.30 | 1,236,768 | +3.79(+4.54%) |
Dec 11, 2019 | 81.56 | 84.15 | 81.53 | 83.51 | 789,561 | +2.03(+2.49%) |
Dec 10, 2019 | 82.70 | 82.99 | 79.55 | 81.48 | 763,646 | -1.36(-1.64%) |
Dec 09, 2019 | 83.57 | 85.06 | 82.05 | 82.84 | 935,570 | -1.09(-1.30%) |
Dec 06, 2019 | 83.43 | 85.68 | 82.78 | 83.93 | 1,290,700 | +1.04(+1.25%) |
Dec 05, 2019 | 86.52 | 87.93 | 82.61 | 82.89 | 2,054,471 | -3.65(-4.22%) |
Dec 04, 2019 | 88.50 | 89.27 | 85.12 | 86.54 | 1,681,486 | -1.50(-1.70%) |
Dec 03, 2019 | 80.82 | 88.25 | 79.50 | 88.04 | 1,568,223 | +6.32(+7.73%) |
Dec 02, 2019 | 83.00 | 83.40 | 80.17 | 81.72 | 736,744 | +0.11(+0.13%) |
Nov 29, 2019 | 82.50 | 82.89 | 80.03 | 81.61 | 467,400 | -0.78(-0.95%) |
Nov 27, 2019 | 79.71 | 83.35 | 79.18 | 82.39 | 817,000 | +3.48(+4.41%) |
Nov 26, 2019 | 80.44 | 81.00 | 78.43 | 78.91 | 1,000,978 | -1.25(-1.56%) |
Nov 25, 2019 | 77.00 | 81.20 | 76.80 | 80.16 | 1,349,859 | +3.79(+4.96%) |
Nov 22, 2019 | 77.55 | 77.76 | 74.07 | 76.37 | 1,234,500 | -0.61(-0.79%) |
Nov 21, 2019 | 78.36 | 79.24 | 76.41 | 76.98 | 1,018,898 | -1.33(-1.70%) |
Nov 20, 2019 | 79.00 | 80.07 | 77.61 | 78.31 | 847,610 | -0.71(-0.90%) |
Nov 19, 2019 | 77.50 | 79.14 | 75.26 | 79.02 | 1,014,703 | +2.23(+2.90%) |
Nov 18, 2019 | 78.80 | 78.80 | 76.46 | 76.79 | 903,245 | -2.17(-2.75%) |
Nov 15, 2019 | 78.46 | 81.00 | 78.46 | 78.96 | 822,200 | +0.72(+0.92%) |
Nov 14, 2019 | 77.39 | 78.85 | 76.33 | 78.24 | 1,495,904 | +0.88(+1.13%) |
Nov 13, 2019 | 80.58 | 80.70 | 77.16 | 77.36 | 1,367,923 | -3.39(-4.20%) |
Nov 12, 2019 | 81.31 | 82.67 | 79.85 | 80.75 | 904,433 | -0.32(-0.39%) |
Nov 11, 2019 | 78.43 | 82.00 | 77.65 | 81.07 | 1,354,249 | +3.12(+4.00%) |
Nov 08, 2019 | 79.90 | 80.57 | 76.31 | 77.95 | 1,466,900 | -1.95(-2.44%) |
Nov 07, 2019 | 78.19 | 84.09 | 75.11 | 79.90 | 4,564,283 | -0.01(-0.01%) |
Nov 06, 2019 | 83.78 | 85.00 | 79.68 | 79.91 | 2,511,637 | -3.36(-4.04%) |
Nov 05, 2019 | 77.52 | 83.57 | 77.49 | 83.27 | 1,714,492 | +3.67(+4.61%) |
Nov 04, 2019 | 84.85 | 85.00 | 79.15 | 79.60 | 1,965,367 | -3.59(-4.32%) |