Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 177.75 | 178.13 | 168.86 | 174.23 | 226,834 | -4.93(-2.75%) |
Nov 27, 2020 | 176.94 | 179.27 | 174.51 | 179.16 | 91,400 | +2.17(+1.23%) |
Nov 25, 2020 | 182.34 | 182.69 | 176.19 | 176.99 | 384,100 | -5.19(-2.85%) |
Nov 24, 2020 | 190.26 | 190.26 | 181.41 | 182.18 | 248,692 | -6.10(-3.24%) |
Nov 23, 2020 | 184.87 | 189.49 | 183.34 | 188.28 | 175,576 | +4.83(+2.63%) |
Nov 20, 2020 | 180.56 | 184.63 | 180.25 | 183.45 | 268,800 | +1.87(+1.03%) |
Nov 19, 2020 | 181.12 | 185.10 | 178.61 | 181.58 | 191,921 | +1.13(+0.63%) |
Nov 18, 2020 | 180.10 | 185.72 | 180.10 | 180.45 | 290,747 | -0.70(-0.39%) |
Nov 17, 2020 | 173.60 | 182.71 | 172.91 | 181.15 | 381,253 | +6.94(+3.98%) |
Nov 16, 2020 | 168.50 | 175.43 | 167.28 | 174.21 | 352,275 | +7.20(+4.31%) |
Nov 13, 2020 | 165.12 | 169.76 | 163.05 | 167.01 | 234,100 | +4.15(+2.55%) |
Nov 12, 2020 | 165.08 | 167.86 | 160.77 | 162.86 | 247,069 | -3.15(-1.90%) |
Nov 11, 2020 | 165.26 | 166.23 | 159.43 | 166.01 | 172,281 | +1.91(+1.16%) |
Nov 10, 2020 | 158.75 | 166.02 | 154.30 | 164.10 | 385,189 | +9.27(+5.99%) |
Nov 09, 2020 | 183.11 | 183.67 | 154.40 | 154.83 | 650,174 | -15.52(-9.11%) |
Nov 06, 2020 | 177.21 | 179.16 | 169.16 | 170.35 | 510,200 | -6.25(-3.54%) |
Nov 05, 2020 | 173.22 | 178.08 | 173.22 | 176.60 | 411,733 | +5.48(+3.20%) |
Nov 04, 2020 | 159.82 | 172.03 | 157.41 | 171.12 | 424,201 | +14.27(+9.10%) |
Nov 03, 2020 | 157.32 | 157.47 | 146.50 | 156.85 | 714,036 | -3.29(-2.05%) |
Nov 02, 2020 | 156.40 | 161.69 | 156.40 | 160.14 | 338,819 | +6.93(+4.52%) |
Oct 30, 2020 | 157.23 | 159.79 | 150.80 | 153.21 | 346,100 | -4.27(-2.71%) |
Oct 29, 2020 | 161.76 | 162.87 | 157.04 | 157.48 | 263,017 | -3.87(-2.40%) |
Oct 28, 2020 | 162.08 | 167.21 | 160.86 | 161.35 | 277,666 | -4.40(-2.65%) |
Oct 27, 2020 | 171.45 | 171.45 | 165.05 | 165.75 | 278,006 | -4.40(-2.59%) |
Oct 26, 2020 | 176.91 | 178.97 | 168.89 | 170.15 | 207,999 | -9.09(-5.07%) |
Oct 23, 2020 | 179.00 | 180.88 | 175.85 | 179.24 | 172,400 | +1.36(+0.76%) |
Oct 22, 2020 | 178.39 | 179.30 | 172.58 | 177.88 | 337,875 | +0.91(+0.51%) |
Oct 21, 2020 | 182.67 | 183.75 | 175.69 | 176.97 | 220,668 | -4.94(-2.72%) |
Oct 20, 2020 | 182.99 | 186.27 | 180.34 | 181.91 | 348,864 | +0.30(+0.17%) |
Oct 19, 2020 | 187.11 | 188.48 | 179.83 | 181.61 | 158,748 | -4.86(-2.61%) |
Oct 16, 2020 | 188.89 | 190.98 | 186.10 | 186.47 | 127,700 | -2.31(-1.22%) |
Oct 15, 2020 | 182.70 | 189.37 | 180.26 | 188.78 | 144,311 | +3.05(+1.64%) |
Oct 14, 2020 | 190.12 | 190.12 | 184.12 | 185.73 | 251,855 | -2.14(-1.14%) |
Oct 13, 2020 | 188.53 | 190.16 | 186.08 | 187.87 | 167,003 | -3.11(-1.63%) |
Oct 12, 2020 | 188.43 | 191.79 | 186.57 | 190.98 | 149,028 | +4.07(+2.18%) |
Oct 09, 2020 | 185.85 | 187.97 | 183.27 | 186.91 | 179,200 | +3.38(+1.84%) |
Oct 08, 2020 | 183.25 | 186.54 | 182.38 | 183.53 | 237,657 | +3.05(+1.69%) |
Oct 07, 2020 | 180.94 | 183.79 | 178.99 | 180.48 | 237,212 | +2.88(+1.62%) |
Oct 06, 2020 | 180.77 | 186.10 | 175.56 | 177.60 | 437,843 | -0.15(-0.08%) |
Oct 05, 2020 | 177.88 | 183.55 | 173.31 | 177.75 | 434,023 | -2.00(-1.11%) |
Oct 02, 2020 | 173.00 | 180.94 | 170.35 | 179.75 | 241,400 | +2.86(+1.62%) |
Oct 01, 2020 | 172.10 | 177.27 | 170.41 | 176.89 | 535,176 | +6.20(+3.63%) |
Sep 30, 2020 | 168.35 | 172.40 | 168.35 | 170.69 | 372,346 | +3.34(+2.00%) |
Sep 29, 2020 | 169.65 | 171.82 | 167.28 | 167.35 | 231,645 | -0.38(-0.23%) |
Sep 28, 2020 | 162.62 | 168.65 | 161.35 | 167.73 | 376,467 | +9.21(+5.81%) |
Sep 25, 2020 | 156.68 | 159.20 | 155.02 | 158.52 | 221,200 | +0.47(+0.30%) |
Sep 24, 2020 | 154.96 | 161.18 | 153.07 | 158.05 | 286,655 | +3.43(+2.22%) |
Sep 23, 2020 | 161.52 | 161.78 | 154.12 | 154.62 | 266,507 | -7.25(-4.48%) |
Sep 22, 2020 | 158.24 | 162.22 | 155.64 | 161.87 | 169,993 | +4.17(+2.64%) |
Sep 21, 2020 | 157.75 | 158.67 | 154.51 | 157.70 | 286,063 | -4.66(-2.87%) |
Sep 18, 2020 | 163.50 | 165.50 | 159.97 | 162.36 | 730,000 | +1.11(+0.69%) |
Sep 17, 2020 | 161.49 | 163.96 | 159.16 | 161.25 | 279,814 | -3.84(-2.33%) |
Sep 16, 2020 | 157.49 | 166.48 | 157.02 | 165.09 | 378,765 | +9.81(+6.32%) |
Sep 15, 2020 | 159.43 | 161.07 | 155.15 | 155.28 | 313,041 | -3.38(-2.13%) |
Sep 14, 2020 | 158.00 | 158.81 | 154.88 | 158.66 | 182,108 | +2.32(+1.48%) |
Sep 11, 2020 | 156.47 | 157.46 | 152.95 | 156.34 | 187,100 | +1.27(+0.82%) |
Sep 10, 2020 | 154.96 | 158.72 | 153.62 | 155.07 | 334,178 | +0.63(+0.41%) |
Sep 09, 2020 | 150.42 | 155.46 | 149.17 | 154.44 | 306,893 | +5.45(+3.66%) |
Sep 08, 2020 | 145.20 | 154.52 | 144.58 | 148.99 | 451,308 | +0.98(+0.66%) |
Sep 04, 2020 | 154.96 | 155.35 | 141.14 | 148.01 | 464,700 | -5.09(-3.32%) |
Sep 03, 2020 | 161.98 | 161.98 | 152.50 | 153.10 | 411,648 | -9.21(-5.67%) |
Sep 02, 2020 | 164.82 | 164.99 | 159.33 | 162.31 | 321,768 | -1.86(-1.13%) |
Sep 01, 2020 | 153.59 | 164.59 | 152.60 | 164.17 | 350,486 | +10.37(+6.74%) |
Aug 31, 2020 | 155.81 | 156.26 | 152.81 | 153.80 | 249,892 | -2.96(-1.89%) |
Aug 28, 2020 | 155.59 | 157.60 | 154.15 | 156.76 | 228,300 | +1.72(+1.11%) |
Aug 27, 2020 | 156.61 | 158.18 | 153.33 | 155.04 | 207,131 | -0.20(-0.13%) |
Aug 26, 2020 | 155.03 | 156.43 | 152.86 | 155.24 | 217,456 | +0.79(+0.51%) |
Aug 25, 2020 | 158.83 | 158.83 | 154.04 | 154.45 | 237,997 | -3.47(-2.20%) |
Aug 24, 2020 | 158.31 | 158.41 | 155.50 | 157.92 | 156,662 | +0.54(+0.34%) |
Aug 21, 2020 | 154.57 | 158.63 | 153.52 | 157.38 | 204,100 | +2.14(+1.38%) |
Aug 20, 2020 | 155.08 | 159.38 | 154.73 | 155.24 | 208,445 | -1.81(-1.15%) |
Aug 19, 2020 | 156.69 | 157.65 | 154.12 | 157.05 | 241,543 | +1.84(+1.19%) |
Aug 18, 2020 | 157.39 | 159.56 | 155.05 | 155.21 | 379,242 | -1.24(-0.79%) |
Aug 17, 2020 | 154.24 | 157.34 | 154.00 | 156.45 | 259,481 | +3.01(+1.96%) |
Aug 14, 2020 | 151.28 | 154.29 | 151.11 | 153.44 | 283,600 | +0.63(+0.41%) |
Aug 13, 2020 | 148.00 | 153.84 | 147.20 | 152.81 | 287,136 | +4.49(+3.03%) |
Aug 12, 2020 | 145.40 | 149.24 | 145.12 | 148.32 | 228,966 | +4.29(+2.98%) |
Aug 11, 2020 | 147.04 | 149.30 | 143.73 | 144.03 | 307,251 | -1.61(-1.11%) |
Aug 10, 2020 | 147.06 | 151.73 | 143.83 | 145.64 | 366,700 | +3.70(+2.61%) |
Aug 07, 2020 | 138.15 | 143.19 | 138.15 | 141.94 | 306,600 | +2.84(+2.04%) |
Aug 06, 2020 | 140.21 | 140.85 | 137.00 | 139.10 | 216,360 | -1.86(-1.32%) |
Aug 05, 2020 | 137.69 | 141.53 | 135.86 | 140.96 | 400,273 | +6.55(+4.87%) |
Aug 04, 2020 | 139.20 | 140.00 | 128.91 | 134.41 | 451,836 | -1.59(-1.17%) |
Aug 03, 2020 | 133.00 | 138.12 | 132.50 | 136.00 | 495,097 | +4.08(+3.09%) |
Jul 31, 2020 | 132.92 | 134.10 | 128.78 | 131.92 | 315,200 | -2.39(-1.78%) |
Jul 30, 2020 | 132.55 | 135.40 | 131.01 | 134.31 | 308,894 | +0.05(+0.04%) |
Jul 29, 2020 | 128.02 | 134.83 | 127.86 | 134.26 | 368,417 | +7.40(+5.83%) |
Jul 28, 2020 | 133.14 | 135.55 | 126.74 | 126.86 | 316,625 | -6.46(-4.85%) |
Jul 27, 2020 | 125.08 | 133.41 | 125.08 | 133.32 | 377,199 | +8.45(+6.77%) |
Jul 24, 2020 | 124.01 | 125.95 | 121.54 | 124.87 | 244,300 | +0.22(+0.18%) |
Jul 23, 2020 | 125.70 | 129.63 | 123.33 | 124.65 | 286,718 | -0.48(-0.38%) |
Jul 22, 2020 | 121.28 | 128.07 | 121.28 | 125.13 | 322,773 | +2.80(+2.29%) |
Jul 21, 2020 | 125.65 | 125.78 | 122.04 | 122.33 | 246,128 | -2.66(-2.13%) |
Jul 20, 2020 | 126.00 | 126.37 | 123.37 | 124.99 | 154,810 | -1.00(-0.79%) |
Jul 17, 2020 | 127.50 | 128.56 | 125.68 | 125.99 | 328,800 | -0.98(-0.77%) |
Jul 16, 2020 | 123.64 | 127.34 | 122.64 | 126.97 | 430,115 | +3.51(+2.84%) |
Jul 15, 2020 | 121.87 | 124.51 | 119.34 | 123.46 | 408,125 | +5.25(+4.44%) |
Jul 14, 2020 | 112.43 | 118.29 | 112.13 | 118.21 | 313,724 | +5.09(+4.50%) |
Jul 13, 2020 | 119.17 | 121.00 | 112.92 | 113.12 | 254,870 | -4.11(-3.51%) |
Jul 10, 2020 | 117.45 | 118.98 | 116.34 | 117.23 | 183,500 | +0.71(+0.61%) |
Jul 09, 2020 | 119.30 | 119.44 | 114.85 | 116.52 | 348,776 | -2.95(-2.47%) |
Jul 08, 2020 | 114.56 | 119.48 | 114.56 | 119.47 | 301,672 | +5.89(+5.19%) |
Jul 07, 2020 | 116.44 | 117.25 | 113.36 | 113.58 | 302,818 | -4.44(-3.76%) |
Jul 06, 2020 | 114.98 | 118.50 | 114.34 | 118.02 | 408,102 | +6.28(+5.62%) |
Jul 02, 2020 | 114.53 | 115.72 | 111.32 | 111.74 | 324,500 | +0.06(+0.05%) |
Jul 01, 2020 | 113.82 | 114.78 | 111.41 | 111.68 | 388,982 | -2.09(-1.84%) |
Jun 30, 2020 | 112.23 | 116.06 | 111.95 | 113.77 | 753,449 | +2.03(+1.82%) |
Jun 29, 2020 | 107.37 | 114.36 | 104.52 | 111.74 | 7,422,064 | +4.85(+4.54%) |
Jun 26, 2020 | 110.99 | 114.32 | 105.37 | 106.89 | 883,400 | -4.92(-4.40%) |
Jun 25, 2020 | 116.55 | 117.00 | 108.28 | 111.81 | 1,233,201 | -9.46(-7.80%) |
Jun 24, 2020 | 125.01 | 126.23 | 118.22 | 121.27 | 348,371 | -5.99(-4.71%) |
Jun 23, 2020 | 125.13 | 128.22 | 122.53 | 127.26 | 253,739 | +4.52(+3.68%) |
Jun 22, 2020 | 121.30 | 123.06 | 119.00 | 122.74 | 230,560 | +0.78(+0.64%) |
Jun 19, 2020 | 123.99 | 124.82 | 119.31 | 121.96 | 612,300 | -0.24(-0.20%) |
Jun 18, 2020 | 125.17 | 126.08 | 121.47 | 122.20 | 242,564 | -3.71(-2.95%) |
Jun 17, 2020 | 128.12 | 129.13 | 125.70 | 125.91 | 291,272 | -1.60(-1.25%) |
Jun 16, 2020 | 133.11 | 133.11 | 124.47 | 127.51 | 408,495 | -0.37(-0.29%) |
Jun 15, 2020 | 111.50 | 127.98 | 110.07 | 127.88 | 489,235 | +13.13(+11.44%) |
Jun 12, 2020 | 119.90 | 120.32 | 112.42 | 114.75 | 435,300 | +1.02(+0.90%) |
Jun 11, 2020 | 118.53 | 119.56 | 113.66 | 113.73 | 454,702 | -12.06(-9.59%) |
Jun 10, 2020 | 126.51 | 128.29 | 121.69 | 125.79 | 288,180 | -1.83(-1.43%) |
Jun 09, 2020 | 121.24 | 129.81 | 120.50 | 127.62 | 373,351 | +4.64(+3.77%) |
Jun 08, 2020 | 131.69 | 134.75 | 122.29 | 122.98 | 406,787 | -7.57(-5.80%) |
Jun 05, 2020 | 127.95 | 132.60 | 126.00 | 130.55 | 418,600 | +8.98(+7.39%) |
Jun 04, 2020 | 126.09 | 126.36 | 121.31 | 121.57 | 335,511 | -4.74(-3.75%) |
Jun 03, 2020 | 123.49 | 127.26 | 121.65 | 126.31 | 381,674 | +5.63(+4.67%) |
Jun 02, 2020 | 120.02 | 120.99 | 118.24 | 120.68 | 257,600 | +1.99(+1.68%) |
Jun 01, 2020 | 115.56 | 120.50 | 113.55 | 118.69 | 369,321 | +4.00(+3.49%) |
May 29, 2020 | 115.55 | 117.63 | 113.76 | 114.69 | 448,000 | -2.41(-2.06%) |
May 28, 2020 | 126.50 | 127.73 | 116.37 | 117.10 | 529,120 | -7.69(-6.16%) |
May 27, 2020 | 122.01 | 124.91 | 120.84 | 124.79 | 630,385 | +6.19(+5.22%) |
May 26, 2020 | 116.07 | 119.52 | 113.58 | 118.60 | 476,779 | +8.16(+7.39%) |
May 22, 2020 | 106.30 | 110.63 | 104.87 | 110.44 | 227,900 | +4.92(+4.66%) |
May 21, 2020 | 101.95 | 107.82 | 101.75 | 105.52 | 340,444 | +3.37(+3.30%) |
May 20, 2020 | 99.51 | 102.27 | 98.93 | 102.15 | 380,057 | +4.72(+4.84%) |
May 19, 2020 | 98.98 | 100.88 | 97.35 | 97.43 | 262,707 | -2.92(-2.91%) |
May 18, 2020 | 99.40 | 101.53 | 96.82 | 100.35 | 434,243 | +9.99(+11.06%) |
May 15, 2020 | 86.60 | 92.18 | 85.76 | 90.36 | 272,400 | +3.10(+3.55%) |
May 14, 2020 | 83.57 | 87.30 | 80.77 | 87.26 | 475,151 | +1.23(+1.43%) |
May 13, 2020 | 85.88 | 87.55 | 84.35 | 86.03 | 338,808 | -1.93(-2.19%) |
May 12, 2020 | 93.76 | 94.30 | 87.73 | 87.96 | 419,036 | -5.70(-6.09%) |
May 11, 2020 | 96.76 | 96.76 | 93.31 | 93.66 | 321,305 | -5.28(-5.34%) |
May 08, 2020 | 100.70 | 101.81 | 97.91 | 98.94 | 504,900 | +0.84(+0.86%) |
May 07, 2020 | 98.63 | 99.65 | 97.50 | 98.10 | 377,128 | +1.40(+1.45%) |
May 06, 2020 | 97.74 | 99.44 | 94.36 | 96.70 | 389,195 | -1.38(-1.41%) |
May 05, 2020 | 94.40 | 99.66 | 94.39 | 98.08 | 554,811 | +9.07(+10.19%) |
May 04, 2020 | 88.11 | 89.33 | 86.13 | 89.01 | 481,507 | -0.05(-0.06%) |
May 01, 2020 | 90.44 | 91.42 | 87.30 | 89.06 | 308,300 | -4.13(-4.43%) |
Apr 30, 2020 | 97.44 | 97.83 | 93.13 | 93.19 | 335,812 | -8.05(-7.95%) |
Apr 29, 2020 | 97.12 | 103.65 | 97.12 | 101.24 | 592,426 | +7.70(+8.23%) |
Apr 28, 2020 | 90.00 | 94.05 | 89.64 | 93.54 | 419,835 | +7.42(+8.62%) |
Apr 27, 2020 | 82.03 | 86.67 | 82.03 | 86.12 | 323,078 | +5.27(+6.52%) |
Apr 24, 2020 | 76.70 | 81.24 | 75.89 | 80.85 | 271,200 | +4.93(+6.49%) |
Apr 23, 2020 | 75.30 | 77.97 | 74.25 | 75.92 | 202,782 | +0.90(+1.20%) |
Apr 22, 2020 | 77.25 | 77.25 | 74.39 | 75.02 | 243,836 | +0.35(+0.47%) |
Apr 21, 2020 | 72.12 | 75.20 | 72.12 | 74.67 | 353,143 | -0.64(-0.85%) |
Apr 20, 2020 | 75.26 | 77.97 | 75.22 | 75.31 | 307,757 | -2.66(-3.41%) |
Apr 17, 2020 | 72.31 | 78.44 | 72.31 | 77.97 | 343,100 | +8.39(+12.06%) |
Apr 16, 2020 | 70.65 | 71.50 | 68.66 | 69.58 | 388,069 | -0.96(-1.36%) |
Apr 15, 2020 | 74.74 | 75.22 | 70.20 | 70.54 | 305,681 | -6.93(-8.95%) |
Apr 14, 2020 | 79.34 | 80.68 | 76.29 | 77.47 | 281,388 | +1.35(+1.77%) |
Apr 13, 2020 | 82.33 | 82.33 | 75.19 | 76.12 | 356,776 | -7.15(-8.59%) |
Apr 09, 2020 | 80.78 | 84.11 | 79.07 | 83.27 | 396,400 | +5.28(+6.77%) |
Apr 08, 2020 | 74.94 | 80.03 | 73.82 | 77.99 | 435,349 | +4.81(+6.57%) |
Apr 07, 2020 | 73.40 | 78.41 | 72.72 | 73.18 | 387,280 | +2.37(+3.35%) |
Apr 06, 2020 | 62.53 | 70.96 | 62.05 | 70.81 | 424,822 | +10.03(+16.50%) |
Apr 03, 2020 | 64.41 | 65.19 | 59.09 | 60.78 | 277,800 | -4.35(-6.68%) |
Apr 02, 2020 | 62.31 | 67.12 | 61.43 | 65.13 | 296,562 | +2.14(+3.40%) |
Apr 01, 2020 | 67.84 | 69.89 | 61.83 | 62.99 | 400,717 | -8.65(-12.07%) |
Mar 31, 2020 | 74.21 | 75.86 | 70.31 | 71.64 | 391,408 | -2.92(-3.92%) |
Mar 30, 2020 | 79.62 | 79.68 | 72.88 | 74.56 | 368,997 | -4.35(-5.51%) |
Mar 27, 2020 | 79.84 | 82.81 | 77.17 | 78.91 | 409,300 | -4.32(-5.19%) |
Mar 26, 2020 | 77.22 | 83.47 | 75.56 | 83.23 | 288,162 | +7.14(+9.38%) |
Mar 25, 2020 | 73.60 | 79.64 | 70.26 | 76.09 | 607,508 | +1.97(+2.66%) |
Mar 24, 2020 | 69.73 | 77.38 | 68.01 | 74.12 | 406,758 | +8.51(+12.97%) |
Mar 23, 2020 | 65.16 | 66.48 | 61.43 | 65.61 | 759,821 | -0.60(-0.91%) |
Mar 20, 2020 | 64.13 | 68.99 | 61.95 | 66.21 | 763,300 | +2.28(+3.57%) |
Mar 19, 2020 | 59.51 | 66.88 | 57.01 | 63.93 | 387,346 | +4.03(+6.73%) |
Mar 18, 2020 | 58.01 | 62.95 | 54.83 | 59.90 | 1,007,853 | -3.79(-5.95%) |
Mar 17, 2020 | 60.37 | 65.37 | 54.93 | 63.69 | 1,112,802 | +4.57(+7.73%) |
Mar 16, 2020 | 70.47 | 71.13 | 58.13 | 59.12 | 682,924 | -20.43(-25.68%) |
Mar 13, 2020 | 80.71 | 81.76 | 73.24 | 79.55 | 630,500 | +4.06(+5.38%) |
Mar 12, 2020 | 80.36 | 80.87 | 69.90 | 75.49 | 714,891 | -10.81(-12.53%) |
Mar 11, 2020 | 91.60 | 92.25 | 85.05 | 86.30 | 438,043 | -8.13(-8.61%) |
Mar 10, 2020 | 94.74 | 94.74 | 89.00 | 94.43 | 555,791 | +2.18(+2.36%) |
Mar 09, 2020 | 94.43 | 98.96 | 91.01 | 92.25 | 446,023 | -14.45(-13.54%) |
Mar 06, 2020 | 106.82 | 109.38 | 102.93 | 106.70 | 403,200 | -3.97(-3.59%) |
Mar 05, 2020 | 113.34 | 114.29 | 109.00 | 110.67 | 455,031 | -5.58(-4.80%) |
Mar 04, 2020 | 110.94 | 116.35 | 108.90 | 116.25 | 541,903 | +8.95(+8.34%) |
Mar 03, 2020 | 105.65 | 108.41 | 104.14 | 107.30 | 408,294 | +1.56(+1.48%) |
Mar 02, 2020 | 101.00 | 106.08 | 100.61 | 105.74 | 523,843 | +4.74(+4.69%) |
Feb 28, 2020 | 103.38 | 104.38 | 97.72 | 101.00 | 774,200 | -5.36(-5.04%) |
Feb 27, 2020 | 105.03 | 110.61 | 103.65 | 106.36 | 538,320 | -2.34(-2.15%) |
Feb 26, 2020 | 115.19 | 115.71 | 108.26 | 108.70 | 726,730 | -5.31(-4.66%) |
Feb 25, 2020 | 119.80 | 120.00 | 108.08 | 114.01 | 870,083 | -6.77(-5.61%) |
Feb 24, 2020 | 118.14 | 122.13 | 118.14 | 120.78 | 371,657 | -2.23(-1.81%) |
Feb 21, 2020 | 123.49 | 125.62 | 119.15 | 123.01 | 258,400 | -0.82(-0.66%) |
Feb 20, 2020 | 123.17 | 124.73 | 120.58 | 123.83 | 269,793 | +0.40(+0.32%) |
Feb 19, 2020 | 121.42 | 125.66 | 121.42 | 123.43 | 401,389 | +2.80(+2.32%) |
Feb 18, 2020 | 118.86 | 120.74 | 118.38 | 120.63 | 243,090 | +2.05(+1.73%) |
Feb 14, 2020 | 119.34 | 119.56 | 117.89 | 118.58 | 129,700 | -0.12(-0.10%) |
Feb 13, 2020 | 117.18 | 120.71 | 117.18 | 118.70 | 268,884 | +1.05(+0.89%) |
Feb 12, 2020 | 116.93 | 117.76 | 113.70 | 117.65 | 195,734 | +0.44(+0.38%) |
Feb 11, 2020 | 119.95 | 120.62 | 117.04 | 117.21 | 213,074 | -1.86(-1.56%) |
Feb 10, 2020 | 116.43 | 120.06 | 116.43 | 119.07 | 397,080 | +3.17(+2.74%) |
Feb 07, 2020 | 115.88 | 116.50 | 114.75 | 115.90 | 178,800 | +0.35(+0.30%) |
Feb 06, 2020 | 115.13 | 116.62 | 114.57 | 115.55 | 184,054 | +1.04(+0.91%) |
Feb 05, 2020 | 112.92 | 115.61 | 111.81 | 114.51 | 252,826 | +2.51(+2.24%) |
Feb 04, 2020 | 114.60 | 114.87 | 111.09 | 112.00 | 243,701 | -1.52(-1.34%) |
Feb 03, 2020 | 114.81 | 115.42 | 113.40 | 113.52 | 225,114 | -0.99(-0.86%) |
Jan 31, 2020 | 117.77 | 118.58 | 114.26 | 114.51 | 273,300 | -3.74(-3.16%) |
Jan 30, 2020 | 116.44 | 118.45 | 116.17 | 118.25 | 233,976 | +1.04(+0.89%) |
Jan 29, 2020 | 117.64 | 119.40 | 115.73 | 117.21 | 190,839 | -0.29(-0.25%) |
Jan 28, 2020 | 114.55 | 117.77 | 114.53 | 117.50 | 231,265 | +4.12(+3.63%) |
Jan 27, 2020 | 112.67 | 114.81 | 112.08 | 113.38 | 206,486 | -0.32(-0.28%) |
Jan 24, 2020 | 117.93 | 119.99 | 112.90 | 113.70 | 301,200 | -3.77(-3.21%) |
Jan 23, 2020 | 114.28 | 117.75 | 114.00 | 117.47 | 426,045 | +3.29(+2.88%) |
Jan 22, 2020 | 114.62 | 115.23 | 113.93 | 114.18 | 336,446 | +0.27(+0.24%) |
Jan 21, 2020 | 111.77 | 113.98 | 111.42 | 113.91 | 293,121 | +2.31(+2.07%) |
Jan 17, 2020 | 111.07 | 112.09 | 110.10 | 111.60 | 346,300 | +1.19(+1.08%) |
Jan 16, 2020 | 109.52 | 111.52 | 109.45 | 110.41 | 317,971 | +1.09(+1.00%) |
Jan 15, 2020 | 105.79 | 109.46 | 105.61 | 109.32 | 356,292 | +3.80(+3.60%) |
Jan 14, 2020 | 105.15 | 106.58 | 104.30 | 105.52 | 235,399 | +0.64(+0.61%) |
Jan 13, 2020 | 104.39 | 105.40 | 104.20 | 104.88 | 381,265 | +0.29(+0.28%) |
Jan 10, 2020 | 104.60 | 105.99 | 103.67 | 104.59 | 187,200 | -0.34(-0.32%) |
Jan 09, 2020 | 106.41 | 107.32 | 104.53 | 104.93 | 318,258 | -1.27(-1.20%) |
Jan 08, 2020 | 105.35 | 108.50 | 105.35 | 106.20 | 313,504 | +1.48(+1.41%) |
Jan 07, 2020 | 104.46 | 106.25 | 104.30 | 104.72 | 198,551 | +0.21(+0.20%) |
Jan 06, 2020 | 103.40 | 104.98 | 103.19 | 104.51 | 202,882 | +1.13(+1.09%) |
Jan 03, 2020 | 102.30 | 104.12 | 102.30 | 103.38 | 243,900 | +0.27(+0.26%) |
Jan 02, 2020 | 103.85 | 103.85 | 102.00 | 103.11 | 197,498 | +0.03(+0.03%) |
Dec 31, 2019 | 102.75 | 103.55 | 102.38 | 103.08 | 230,400 | +0.33(+0.32%) |
Dec 30, 2019 | 102.44 | 102.87 | 100.96 | 102.75 | 176,981 | -0.09(-0.09%) |
Dec 27, 2019 | 102.42 | 103.50 | 101.86 | 102.84 | 164,700 | +0.55(+0.54%) |
Dec 26, 2019 | 103.93 | 103.93 | 101.92 | 102.29 | 122,580 | -1.66(-1.60%) |
Dec 24, 2019 | 102.21 | 104.01 | 101.67 | 103.95 | 76,200 | +2.21(+2.17%) |
Dec 23, 2019 | 101.95 | 102.82 | 101.26 | 101.74 | 299,142 | -1.32(-1.28%) |
Dec 20, 2019 | 101.69 | 103.67 | 100.72 | 103.06 | 1,504,900 | +1.48(+1.46%) |
Dec 19, 2019 | 104.20 | 104.60 | 99.79 | 101.58 | 470,122 | -2.78(-2.66%) |
Dec 18, 2019 | 105.68 | 106.33 | 102.35 | 104.36 | 263,723 | -0.59(-0.56%) |
Dec 17, 2019 | 105.59 | 106.96 | 104.36 | 104.95 | 323,962 | -0.28(-0.27%) |
Dec 16, 2019 | 106.00 | 107.36 | 104.41 | 105.23 | 347,146 | -0.72(-0.68%) |
Dec 13, 2019 | 104.50 | 106.77 | 103.85 | 105.95 | 267,500 | +0.85(+0.81%) |
Dec 12, 2019 | 108.40 | 109.87 | 104.97 | 105.10 | 417,627 | -3.47(-3.20%) |
Dec 11, 2019 | 108.27 | 109.39 | 107.84 | 108.57 | 198,350 | +0.37(+0.34%) |
Dec 10, 2019 | 109.41 | 109.80 | 107.76 | 108.20 | 216,892 | -1.51(-1.38%) |
Dec 09, 2019 | 109.37 | 110.97 | 108.70 | 109.71 | 212,270 | +0.34(+0.31%) |
Dec 06, 2019 | 110.87 | 111.46 | 108.75 | 109.37 | 238,400 | -1.01(-0.92%) |
Dec 05, 2019 | 109.60 | 111.82 | 109.60 | 110.38 | 214,150 | +1.10(+1.01%) |
Dec 04, 2019 | 109.78 | 110.31 | 108.67 | 109.28 | 203,583 | -0.31(-0.28%) |
Dec 03, 2019 | 107.01 | 109.82 | 107.01 | 109.59 | 154,724 | +1.89(+1.75%) |