Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 118.73 | 122.56 | 118.44 | 121.08 | 935,860 | +3.08(+2.61%) |
Sep 29, 2020 | 117.11 | 118.72 | 116.73 | 118.01 | 699,638 | +1.50(+1.28%) |
Sep 28, 2020 | 114.38 | 117.31 | 114.16 | 116.51 | 596,702 | +3.51(+3.11%) |
Sep 25, 2020 | 110.06 | 113.42 | 109.65 | 113.00 | 453,357 | +1.84(+1.65%) |
Sep 24, 2020 | 111.77 | 113.30 | 110.57 | 111.16 | 648,329 | -1.28(-1.14%) |
Sep 23, 2020 | 115.83 | 115.96 | 111.97 | 112.44 | 734,876 | -3.12(-2.70%) |
Sep 22, 2020 | 114.52 | 116.11 | 114.46 | 115.56 | 709,740 | +0.77(+0.67%) |
Sep 21, 2020 | 116.59 | 117.69 | 113.23 | 114.80 | 665,278 | -4.05(-3.41%) |
Sep 18, 2020 | 121.27 | 121.97 | 117.99 | 118.85 | 783,293 | -3.04(-2.49%) |
Sep 17, 2020 | 120.29 | 122.87 | 118.07 | 121.89 | 748,298 | +0.34(+0.28%) |
Sep 16, 2020 | 121.58 | 122.88 | 121.25 | 121.55 | 1,200,813 | +0.29(+0.24%) |
Sep 15, 2020 | 116.66 | 121.92 | 116.66 | 121.25 | 1,009,906 | +5.88(+5.10%) |
Sep 14, 2020 | 114.88 | 117.30 | 114.72 | 115.37 | 764,114 | +1.91(+1.69%) |
Sep 11, 2020 | 111.03 | 114.43 | 110.73 | 113.46 | 852,130 | +3.55(+3.23%) |
Sep 10, 2020 | 111.01 | 111.81 | 109.78 | 109.91 | 576,707 | -0.29(-0.27%) |
Sep 09, 2020 | 108.53 | 110.84 | 108.53 | 110.20 | 463,778 | +2.17(+2.01%) |
Sep 08, 2020 | 112.12 | 112.12 | 107.56 | 108.03 | 640,226 | -4.75(-4.22%) |
Sep 04, 2020 | 114.06 | 114.31 | 111.43 | 112.79 | 606,447 | +0.00(+0.00%) |
Sep 03, 2020 | 114.81 | 114.92 | 110.85 | 112.79 | 592,395 | -1.97(-1.72%) |
Sep 02, 2020 | 111.56 | 115.11 | 111.36 | 114.76 | 584,535 | +3.32(+2.97%) |
Sep 01, 2020 | 108.13 | 111.49 | 107.08 | 111.44 | 550,917 | +2.70(+2.48%) |
Aug 31, 2020 | 111.37 | 111.37 | 108.05 | 108.74 | 577,551 | -2.63(-2.36%) |
Aug 28, 2020 | 109.92 | 111.54 | 108.77 | 111.37 | 333,618 | +1.78(+1.63%) |
Aug 27, 2020 | 108.70 | 110.38 | 108.62 | 109.59 | 371,134 | +0.51(+0.47%) |
Aug 26, 2020 | 108.97 | 109.35 | 108.02 | 109.08 | 393,754 | -0.15(-0.14%) |
Aug 25, 2020 | 109.41 | 109.60 | 107.85 | 109.23 | 465,192 | +0.50(+0.46%) |
Aug 24, 2020 | 108.83 | 109.61 | 108.17 | 108.73 | 255,434 | +0.75(+0.70%) |
Aug 21, 2020 | 106.78 | 108.42 | 106.20 | 107.98 | 382,748 | +1.08(+1.01%) |
Aug 20, 2020 | 106.58 | 107.06 | 105.75 | 106.91 | 468,527 | -0.76(-0.71%) |
Aug 19, 2020 | 108.41 | 109.39 | 107.20 | 107.67 | 354,345 | -0.08(-0.08%) |
Aug 18, 2020 | 109.03 | 109.21 | 107.57 | 107.75 | 427,986 | -1.43(-1.31%) |
Aug 17, 2020 | 110.67 | 110.67 | 108.78 | 109.19 | 375,817 | -0.69(-0.63%) |
Aug 14, 2020 | 110.73 | 111.17 | 109.66 | 109.87 | 401,636 | -1.73(-1.55%) |
Aug 13, 2020 | 112.25 | 112.31 | 111.07 | 111.61 | 389,127 | -1.91(-1.69%) |
Aug 12, 2020 | 113.03 | 113.86 | 112.25 | 113.52 | 445,237 | +1.99(+1.78%) |
Aug 11, 2020 | 111.37 | 113.03 | 111.04 | 111.53 | 664,193 | +2.05(+1.87%) |
Aug 10, 2020 | 109.66 | 110.44 | 108.69 | 109.49 | 364,178 | +0.34(+0.31%) |
Aug 07, 2020 | 107.17 | 109.16 | 106.86 | 109.15 | 402,803 | +1.29(+1.20%) |
Aug 06, 2020 | 109.26 | 110.12 | 107.56 | 107.86 | 616,370 | -1.55(-1.41%) |
Aug 05, 2020 | 107.88 | 110.09 | 107.88 | 109.40 | 646,115 | +2.12(+1.98%) |
Aug 04, 2020 | 105.85 | 107.60 | 105.36 | 107.28 | 697,957 | +0.97(+0.91%) |
Aug 03, 2020 | 107.47 | 107.80 | 106.06 | 106.31 | 510,129 | -0.50(-0.47%) |
Jul 31, 2020 | 108.09 | 108.40 | 105.64 | 106.81 | 424,663 | -1.69(-1.55%) |
Jul 30, 2020 | 109.64 | 110.27 | 108.00 | 108.50 | 485,917 | -2.67(-2.40%) |
Jul 29, 2020 | 111.39 | 112.49 | 110.50 | 111.17 | 792,358 | +0.34(+0.31%) |
Jul 28, 2020 | 110.50 | 111.57 | 109.59 | 110.83 | 1,027,652 | +1.64(+1.50%) |
Jul 27, 2020 | 113.52 | 113.94 | 107.08 | 109.19 | 1,277,399 | -4.29(-3.78%) |
Jul 24, 2020 | 114.08 | 115.64 | 113.00 | 113.47 | 1,557,416 | -0.47(-0.41%) |
Jul 23, 2020 | 115.22 | 116.48 | 113.46 | 113.94 | 384,992 | -1.22(-1.06%) |
Jul 22, 2020 | 113.21 | 115.16 | 113.02 | 115.16 | 380,528 | +1.61(+1.42%) |
Jul 21, 2020 | 113.19 | 114.42 | 113.09 | 113.55 | 424,941 | +0.57(+0.50%) |
Jul 20, 2020 | 113.56 | 114.04 | 112.77 | 112.98 | 329,370 | -1.29(-1.13%) |
Jul 17, 2020 | 113.34 | 114.65 | 111.96 | 114.28 | 631,688 | +1.73(+1.54%) |
Jul 16, 2020 | 112.04 | 113.63 | 111.58 | 112.54 | 716,585 | +0.41(+0.36%) |
Jul 15, 2020 | 111.25 | 112.72 | 110.56 | 112.14 | 808,282 | +2.99(+2.74%) |
Jul 14, 2020 | 105.66 | 109.15 | 105.02 | 109.15 | 832,360 | +3.46(+3.27%) |
Jul 13, 2020 | 105.74 | 107.52 | 105.27 | 105.69 | 1,003,951 | +1.05(+1.00%) |
Jul 10, 2020 | 104.42 | 105.40 | 103.67 | 104.64 | 1,030,142 | +0.41(+0.39%) |
Jul 09, 2020 | 106.02 | 106.22 | 103.65 | 104.24 | 608,401 | -2.20(-2.07%) |
Jul 08, 2020 | 108.83 | 109.36 | 106.01 | 106.44 | 714,780 | -2.73(-2.50%) |
Jul 07, 2020 | 109.98 | 110.11 | 108.63 | 109.18 | 509,678 | -2.20(-1.97%) |
Jul 06, 2020 | 112.55 | 113.17 | 109.99 | 111.37 | 667,827 | +1.11(+1.01%) |
Jul 02, 2020 | 108.55 | 110.79 | 108.04 | 110.26 | 772,818 | +2.81(+2.61%) |
Jul 01, 2020 | 107.75 | 108.14 | 105.83 | 107.45 | 522,646 | -0.07(-0.06%) |
Jun 30, 2020 | 105.35 | 108.46 | 105.29 | 107.52 | 631,265 | +2.03(+1.92%) |
Jun 29, 2020 | 104.45 | 106.55 | 103.99 | 105.49 | 358,532 | +1.99(+1.92%) |
Jun 26, 2020 | 104.73 | 105.80 | 103.08 | 103.50 | 1,596,253 | -1.45(-1.38%) |
Jun 25, 2020 | 105.61 | 105.61 | 103.11 | 104.95 | 877,417 | -0.87(-0.82%) |
Jun 24, 2020 | 107.79 | 108.22 | 105.53 | 105.82 | 963,630 | -3.01(-2.76%) |
Jun 23, 2020 | 108.49 | 109.20 | 106.90 | 108.83 | 642,321 | +1.61(+1.50%) |
Jun 22, 2020 | 106.92 | 107.72 | 105.94 | 107.22 | 428,554 | -0.71(-0.66%) |
Jun 19, 2020 | 111.78 | 111.78 | 107.91 | 107.92 | 569,294 | -1.84(-1.67%) |
Jun 18, 2020 | 109.03 | 110.03 | 108.25 | 109.76 | 438,131 | +0.68(+0.62%) |
Jun 17, 2020 | 109.94 | 110.42 | 108.68 | 109.08 | 276,289 | -0.57(-0.52%) |
Jun 16, 2020 | 112.85 | 112.98 | 108.06 | 109.65 | 580,887 | +0.78(+0.72%) |
Jun 15, 2020 | 104.02 | 109.60 | 102.79 | 108.86 | 399,141 | +1.90(+1.78%) |
Jun 12, 2020 | 109.30 | 110.21 | 105.55 | 106.96 | 456,178 | +1.40(+1.33%) |
Jun 11, 2020 | 112.06 | 112.06 | 105.47 | 105.56 | 753,888 | -8.90(-7.78%) |
Jun 10, 2020 | 115.30 | 115.30 | 112.18 | 114.46 | 697,051 | -0.91(-0.78%) |
Jun 09, 2020 | 116.19 | 116.46 | 114.39 | 115.37 | 385,494 | -2.06(-1.76%) |
Jun 08, 2020 | 115.87 | 118.40 | 115.76 | 117.43 | 468,180 | +1.22(+1.05%) |
Jun 05, 2020 | 115.63 | 118.43 | 114.78 | 116.22 | 784,278 | +4.32(+3.86%) |
Jun 04, 2020 | 111.64 | 113.09 | 110.73 | 111.90 | 459,149 | -0.95(-0.84%) |
Jun 03, 2020 | 110.50 | 113.30 | 109.65 | 112.85 | 667,843 | +3.94(+3.62%) |
Jun 02, 2020 | 106.10 | 109.80 | 106.10 | 108.91 | 682,531 | +3.00(+2.83%) |
Jun 01, 2020 | 104.35 | 106.67 | 104.22 | 105.92 | 526,053 | +2.16(+2.08%) |
May 29, 2020 | 104.70 | 105.50 | 102.44 | 103.76 | 1,232,779 | -1.42(-1.35%) |
May 28, 2020 | 107.44 | 107.44 | 105.01 | 105.18 | 424,006 | -1.15(-1.09%) |
May 27, 2020 | 106.43 | 107.67 | 104.37 | 106.34 | 722,252 | +1.85(+1.77%) |
May 26, 2020 | 102.56 | 105.04 | 101.65 | 104.49 | 656,089 | +4.69(+4.70%) |
May 22, 2020 | 99.19 | 100.91 | 99.07 | 99.80 | 616,069 | +0.51(+0.51%) |
May 21, 2020 | 98.46 | 99.43 | 96.68 | 99.30 | 494,972 | +0.15(+0.15%) |
May 20, 2020 | 97.41 | 100.16 | 97.41 | 99.15 | 516,439 | +2.76(+2.86%) |
May 19, 2020 | 97.31 | 97.98 | 96.16 | 96.39 | 405,795 | -1.58(-1.61%) |
May 18, 2020 | 97.77 | 99.81 | 97.77 | 97.97 | 614,483 | +3.76(+3.99%) |
May 15, 2020 | 94.86 | 95.48 | 93.06 | 94.21 | 532,768 | -1.63(-1.70%) |
May 14, 2020 | 94.91 | 95.87 | 92.67 | 95.84 | 533,969 | -0.04(-0.04%) |
May 13, 2020 | 96.91 | 98.62 | 94.81 | 95.87 | 587,834 | -2.06(-2.11%) |
May 12, 2020 | 102.36 | 103.02 | 97.90 | 97.94 | 443,478 | -4.08(-4.00%) |
May 11, 2020 | 101.41 | 102.47 | 98.87 | 102.02 | 437,214 | -0.42(-0.41%) |
May 08, 2020 | 99.71 | 102.69 | 99.32 | 102.44 | 404,562 | +4.63(+4.74%) |
May 07, 2020 | 100.35 | 100.99 | 97.32 | 97.81 | 670,338 | -1.34(-1.35%) |
May 06, 2020 | 100.41 | 101.19 | 98.77 | 99.15 | 355,761 | -0.69(-0.69%) |
May 05, 2020 | 100.85 | 101.60 | 99.51 | 99.84 | 473,896 | -0.40(-0.40%) |
May 04, 2020 | 100.93 | 101.25 | 99.02 | 100.24 | 403,355 | -1.08(-1.06%) |
May 01, 2020 | 101.63 | 101.81 | 98.58 | 101.32 | 500,450 | -2.17(-2.10%) |
Apr 30, 2020 | 104.09 | 105.06 | 101.76 | 103.50 | 662,062 | -3.53(-3.30%) |
Apr 29, 2020 | 109.10 | 112.08 | 105.17 | 107.03 | 917,213 | -0.49(-0.45%) |
Apr 28, 2020 | 109.11 | 111.95 | 107.40 | 107.52 | 683,183 | +0.64(+0.60%) |
Apr 27, 2020 | 102.17 | 107.11 | 101.03 | 106.88 | 502,047 | +5.12(+5.03%) |
Apr 24, 2020 | 101.29 | 102.37 | 99.50 | 101.76 | 427,281 | +1.70(+1.70%) |
Apr 23, 2020 | 99.85 | 102.14 | 99.54 | 100.06 | 527,065 | +1.27(+1.29%) |
Apr 22, 2020 | 97.94 | 99.64 | 97.01 | 98.79 | 458,343 | +1.98(+2.04%) |
Apr 21, 2020 | 96.34 | 97.25 | 95.46 | 96.81 | 540,231 | -1.54(-1.56%) |
Apr 20, 2020 | 101.11 | 101.11 | 97.89 | 98.35 | 395,418 | -4.18(-4.08%) |
Apr 17, 2020 | 100.54 | 103.13 | 99.72 | 102.53 | 432,507 | +4.39(+4.47%) |
Apr 16, 2020 | 100.94 | 101.58 | 95.31 | 98.14 | 575,741 | -2.16(-2.15%) |
Apr 15, 2020 | 100.15 | 101.85 | 99.11 | 100.30 | 454,158 | -3.33(-3.21%) |
Apr 14, 2020 | 104.07 | 105.82 | 103.03 | 103.63 | 401,275 | +1.64(+1.61%) |
Apr 13, 2020 | 107.02 | 107.80 | 101.28 | 101.99 | 619,041 | -5.86(-5.43%) |
Apr 09, 2020 | 104.01 | 109.39 | 104.01 | 107.85 | 734,569 | +4.52(+4.37%) |
Apr 08, 2020 | 98.97 | 103.80 | 97.85 | 103.33 | 580,574 | +5.67(+5.81%) |
Apr 07, 2020 | 97.04 | 100.90 | 94.41 | 97.66 | 737,804 | +3.51(+3.72%) |
Apr 06, 2020 | 92.78 | 95.77 | 91.57 | 94.15 | 704,971 | +6.38(+7.27%) |
Apr 03, 2020 | 88.88 | 92.43 | 87.46 | 87.76 | 882,827 | -2.15(-2.39%) |
Apr 02, 2020 | 89.06 | 94.53 | 88.12 | 89.91 | 847,574 | -0.03(-0.03%) |
Apr 01, 2020 | 91.90 | 93.61 | 89.24 | 89.94 | 863,063 | -5.57(-5.83%) |
Mar 31, 2020 | 96.53 | 97.93 | 94.64 | 95.51 | 1,312,142 | -2.72(-2.77%) |
Mar 30, 2020 | 94.67 | 98.53 | 91.53 | 98.23 | 701,106 | +4.18(+4.45%) |
Mar 27, 2020 | 92.21 | 95.91 | 90.72 | 94.05 | 579,485 | -1.58(-1.65%) |
Mar 26, 2020 | 92.56 | 100.54 | 92.00 | 95.62 | 758,954 | +3.97(+4.33%) |
Mar 25, 2020 | 90.26 | 93.71 | 87.46 | 91.66 | 1,200,098 | +0.94(+1.03%) |
Mar 24, 2020 | 77.32 | 92.77 | 76.01 | 90.72 | 1,060,979 | +16.89(+22.87%) |
Mar 23, 2020 | 84.00 | 84.48 | 72.15 | 73.83 | 987,260 | -11.30(-13.27%) |
Mar 20, 2020 | 96.95 | 96.95 | 82.51 | 85.13 | 966,982 | -11.49(-11.89%) |
Mar 19, 2020 | 97.93 | 99.12 | 91.03 | 96.62 | 682,118 | -2.26(-2.29%) |
Mar 18, 2020 | 91.64 | 99.24 | 91.50 | 98.87 | 781,513 | -1.17(-1.17%) |
Mar 17, 2020 | 93.14 | 101.22 | 89.86 | 100.05 | 906,849 | +9.09(+10.00%) |
Mar 16, 2020 | 87.66 | 97.55 | 87.66 | 90.95 | 895,540 | -8.50(-8.55%) |
Mar 13, 2020 | 102.60 | 103.53 | 93.15 | 99.46 | 836,749 | +1.74(+1.78%) |
Mar 12, 2020 | 97.90 | 101.33 | 93.94 | 97.71 | 1,225,906 | -6.30(-6.06%) |
Mar 11, 2020 | 109.44 | 110.06 | 103.51 | 104.01 | 1,160,678 | -8.83(-7.83%) |
Mar 10, 2020 | 111.41 | 113.14 | 106.95 | 112.84 | 984,629 | +4.59(+4.24%) |
Mar 09, 2020 | 106.90 | 110.66 | 105.58 | 108.25 | 1,109,087 | -5.03(-4.44%) |
Mar 06, 2020 | 108.22 | 113.96 | 108.22 | 113.28 | 855,735 | +1.59(+1.43%) |
Mar 05, 2020 | 110.18 | 113.33 | 109.50 | 111.68 | 1,113,755 | -2.47(-2.17%) |
Mar 04, 2020 | 113.41 | 114.23 | 109.82 | 114.16 | 679,131 | +3.56(+3.22%) |
Mar 03, 2020 | 111.75 | 114.69 | 109.50 | 110.59 | 865,088 | -1.38(-1.23%) |
Mar 02, 2020 | 107.05 | 112.01 | 105.17 | 111.97 | 1,019,559 | +5.15(+4.82%) |
Feb 28, 2020 | 104.04 | 107.64 | 103.28 | 106.82 | 1,074,355 | -0.56(-0.52%) |
Feb 27, 2020 | 109.26 | 112.32 | 107.37 | 107.38 | 935,941 | -4.43(-3.96%) |
Feb 26, 2020 | 114.44 | 115.94 | 111.80 | 111.81 | 987,816 | -1.57(-1.38%) |
Feb 25, 2020 | 119.31 | 119.31 | 113.11 | 113.38 | 953,732 | -5.51(-4.64%) |
Feb 24, 2020 | 120.40 | 121.28 | 118.24 | 118.89 | 857,237 | -6.08(-4.87%) |
Feb 21, 2020 | 126.84 | 126.98 | 124.51 | 124.98 | 589,480 | -2.63(-2.06%) |
Feb 20, 2020 | 127.01 | 128.19 | 126.56 | 127.61 | 278,970 | +0.00(+0.00%) |
Feb 19, 2020 | 127.04 | 128.18 | 126.65 | 127.61 | 527,951 | +0.74(+0.58%) |
Feb 18, 2020 | 128.52 | 128.85 | 126.24 | 126.87 | 414,022 | -2.01(-1.56%) |
Feb 14, 2020 | 128.77 | 129.47 | 127.98 | 128.88 | 340,291 | -0.03(-0.02%) |
Feb 13, 2020 | 129.97 | 130.17 | 127.92 | 128.91 | 381,713 | -1.56(-1.19%) |
Feb 12, 2020 | 128.81 | 131.56 | 128.62 | 130.47 | 817,088 | +2.06(+1.61%) |
Feb 11, 2020 | 127.97 | 129.12 | 127.36 | 128.40 | 281,413 | +0.91(+0.72%) |
Feb 10, 2020 | 126.42 | 127.58 | 126.12 | 127.49 | 200,428 | +0.37(+0.29%) |
Feb 07, 2020 | 128.61 | 129.13 | 126.56 | 127.11 | 350,687 | -2.47(-1.91%) |
Feb 06, 2020 | 131.22 | 131.64 | 128.89 | 129.59 | 501,492 | -1.14(-0.87%) |
Feb 05, 2020 | 129.39 | 130.82 | 128.99 | 130.73 | 804,739 | +3.04(+2.38%) |
Feb 04, 2020 | 126.25 | 128.61 | 126.25 | 127.68 | 738,984 | +2.68(+2.14%) |
Feb 03, 2020 | 123.21 | 125.48 | 123.03 | 125.01 | 598,846 | +2.56(+2.09%) |
Jan 31, 2020 | 125.98 | 125.98 | 121.91 | 122.45 | 740,173 | -4.54(-3.58%) |
Jan 30, 2020 | 126.20 | 127.23 | 121.84 | 126.99 | 703,317 | -0.11(-0.09%) |
Jan 29, 2020 | 122.06 | 128.05 | 120.25 | 127.11 | 898,886 | +6.55(+5.43%) |
Jan 28, 2020 | 119.20 | 121.40 | 118.34 | 120.56 | 813,658 | +1.28(+1.07%) |
Jan 27, 2020 | 118.71 | 120.13 | 118.56 | 119.28 | 639,080 | -1.72(-1.42%) |
Jan 24, 2020 | 121.97 | 122.28 | 120.21 | 121.00 | 367,192 | -1.06(-0.87%) |
Jan 23, 2020 | 121.14 | 122.47 | 120.00 | 122.06 | 375,611 | +0.55(+0.45%) |
Jan 22, 2020 | 122.48 | 123.37 | 121.43 | 121.51 | 394,059 | -0.27(-0.22%) |
Jan 21, 2020 | 124.20 | 124.47 | 121.61 | 121.78 | 880,623 | -3.92(-3.12%) |
Jan 17, 2020 | 125.20 | 125.85 | 124.19 | 125.70 | 719,487 | +0.72(+0.57%) |
Jan 16, 2020 | 123.75 | 125.01 | 123.60 | 124.98 | 369,974 | +1.86(+1.51%) |
Jan 15, 2020 | 122.69 | 123.58 | 122.51 | 123.12 | 344,578 | +0.40(+0.33%) |
Jan 14, 2020 | 122.23 | 122.75 | 121.70 | 122.72 | 558,960 | +0.54(+0.44%) |
Jan 13, 2020 | 120.11 | 122.23 | 119.62 | 122.18 | 663,953 | +2.28(+1.90%) |
Jan 10, 2020 | 120.45 | 120.74 | 119.61 | 119.90 | 294,311 | -0.20(-0.17%) |
Jan 09, 2020 | 118.89 | 120.27 | 118.00 | 120.11 | 650,706 | +1.62(+1.37%) |
Jan 08, 2020 | 118.21 | 120.07 | 117.76 | 118.48 | 528,498 | +0.36(+0.30%) |
Jan 07, 2020 | 117.89 | 119.55 | 117.34 | 118.13 | 789,873 | -0.26(-0.22%) |
Jan 06, 2020 | 119.79 | 120.13 | 118.32 | 118.39 | 690,853 | -1.51(-1.26%) |
Jan 03, 2020 | 119.08 | 120.58 | 118.79 | 119.90 | 649,286 | -0.75(-0.62%) |
Jan 02, 2020 | 122.72 | 123.39 | 120.25 | 120.65 | 749,504 | -1.41(-1.15%) |
Dec 31, 2019 | 122.03 | 123.11 | 121.29 | 122.06 | 297,312 | -0.15(-0.12%) |
Dec 30, 2019 | 122.79 | 122.79 | 121.95 | 122.21 | 292,386 | -0.59(-0.48%) |
Dec 27, 2019 | 124.52 | 124.61 | 122.67 | 122.80 | 273,840 | -1.37(-1.10%) |
Dec 26, 2019 | 124.31 | 124.69 | 123.39 | 124.17 | 887,704 | -0.13(-0.11%) |
Dec 24, 2019 | 124.15 | 125.39 | 123.17 | 124.30 | 252,940 | +0.33(+0.26%) |
Dec 23, 2019 | 123.25 | 124.34 | 122.67 | 123.97 | 223,738 | +0.89(+0.72%) |
Dec 20, 2019 | 123.43 | 124.22 | 122.59 | 123.08 | 925,913 | -0.03(-0.02%) |
Dec 19, 2019 | 121.90 | 123.28 | 121.90 | 123.11 | 622,718 | +1.64(+1.35%) |
Dec 18, 2019 | 121.65 | 121.87 | 120.07 | 121.47 | 536,796 | -0.44(-0.36%) |
Dec 17, 2019 | 122.06 | 122.87 | 121.77 | 121.91 | 482,628 | -0.14(-0.11%) |
Dec 16, 2019 | 122.23 | 122.51 | 121.29 | 122.05 | 391,916 | +0.77(+0.63%) |
Dec 13, 2019 | 121.37 | 121.68 | 120.20 | 121.28 | 452,078 | +0.35(+0.29%) |
Dec 12, 2019 | 121.11 | 122.34 | 120.58 | 120.94 | 526,280 | -0.18(-0.15%) |
Dec 11, 2019 | 121.15 | 121.75 | 120.18 | 121.12 | 401,819 | +0.04(+0.03%) |
Dec 10, 2019 | 121.14 | 121.42 | 120.60 | 121.08 | 527,055 | -0.30(-0.25%) |
Dec 09, 2019 | 121.42 | 121.90 | 121.02 | 121.38 | 383,397 | -0.05(-0.04%) |
Dec 06, 2019 | 122.24 | 123.04 | 120.99 | 121.42 | 418,209 | +0.22(+0.18%) |
Dec 05, 2019 | 120.41 | 121.42 | 119.78 | 121.20 | 577,282 | +1.28(+1.07%) |
Dec 04, 2019 | 120.44 | 122.21 | 119.69 | 119.92 | 618,455 | -0.22(-0.19%) |
Dec 03, 2019 | 118.53 | 120.61 | 117.42 | 120.15 | 653,747 | +0.56(+0.47%) |
Dec 02, 2019 | 121.53 | 122.14 | 119.49 | 119.59 | 765,875 | -1.50(-1.24%) |
Nov 29, 2019 | 121.41 | 121.69 | 120.78 | 121.09 | 216,726 | -0.41(-0.34%) |
Nov 27, 2019 | 121.73 | 121.84 | 120.58 | 121.50 | 1,168,469 | +0.06(+0.05%) |
Nov 26, 2019 | 119.85 | 121.44 | 118.78 | 121.44 | 1,182,790 | +1.39(+1.16%) |
Nov 25, 2019 | 120.11 | 121.17 | 119.32 | 120.05 | 819,949 | -0.01(-0.01%) |
Nov 22, 2019 | 122.32 | 123.02 | 119.88 | 120.06 | 528,949 | -2.10(-1.72%) |
Nov 21, 2019 | 122.70 | 122.85 | 121.37 | 122.16 | 427,518 | -0.23(-0.19%) |
Nov 20, 2019 | 122.03 | 124.24 | 121.87 | 122.39 | 576,279 | +0.21(+0.18%) |
Nov 19, 2019 | 122.08 | 122.83 | 121.33 | 122.18 | 657,037 | +0.39(+0.32%) |
Nov 18, 2019 | 122.47 | 122.51 | 121.40 | 121.79 | 471,148 | -0.89(-0.73%) |
Nov 15, 2019 | 122.93 | 123.26 | 122.23 | 122.68 | 319,760 | +0.21(+0.17%) |
Nov 14, 2019 | 122.31 | 122.85 | 121.25 | 122.47 | 374,398 | -0.34(-0.28%) |
Nov 13, 2019 | 124.17 | 124.27 | 122.25 | 122.81 | 566,577 | -1.55(-1.25%) |
Nov 12, 2019 | 123.96 | 124.69 | 123.50 | 124.36 | 446,854 | +0.40(+0.32%) |
Nov 11, 2019 | 123.35 | 124.98 | 123.09 | 123.96 | 471,887 | -0.34(-0.28%) |
Nov 08, 2019 | 123.22 | 124.35 | 122.61 | 124.30 | 443,572 | +1.08(+0.87%) |
Nov 07, 2019 | 122.78 | 123.40 | 122.34 | 123.23 | 670,377 | +0.60(+0.49%) |
Nov 06, 2019 | 123.53 | 123.53 | 121.51 | 122.62 | 679,450 | -1.20(-0.97%) |
Nov 05, 2019 | 121.77 | 123.87 | 121.49 | 123.82 | 727,632 | +2.47(+2.04%) |
Nov 04, 2019 | 120.75 | 121.64 | 119.87 | 121.35 | 485,685 | +1.16(+0.97%) |
Nov 01, 2019 | 119.73 | 120.46 | 119.45 | 120.19 | 348,721 | +1.43(+1.20%) |
Oct 31, 2019 | 119.84 | 120.15 | 117.80 | 118.76 | 684,454 | -1.07(-0.89%) |
Oct 30, 2019 | 119.45 | 120.07 | 117.54 | 119.83 | 574,299 | -0.16(-0.13%) |
Oct 29, 2019 | 118.20 | 120.06 | 117.56 | 119.98 | 755,000 | +1.57(+1.33%) |
Oct 28, 2019 | 118.17 | 119.51 | 117.78 | 118.42 | 682,874 | +0.64(+0.54%) |
Oct 25, 2019 | 117.35 | 118.48 | 116.49 | 117.78 | 801,768 | +0.56(+0.48%) |
Oct 24, 2019 | 115.79 | 117.97 | 115.03 | 117.22 | 882,085 | +0.05(+0.05%) |
Oct 23, 2019 | 113.30 | 121.31 | 111.96 | 117.16 | 2,056,048 | +7.16(+6.51%) |
Oct 22, 2019 | 110.19 | 110.79 | 109.32 | 110.00 | 690,076 | -0.06(-0.06%) |
Oct 21, 2019 | 109.49 | 110.62 | 108.67 | 110.06 | 693,088 | +1.50(+1.38%) |
Oct 18, 2019 | 106.82 | 109.04 | 106.55 | 108.57 | 540,469 | +1.43(+1.33%) |
Oct 17, 2019 | 106.12 | 108.03 | 106.12 | 107.14 | 481,974 | +1.18(+1.11%) |
Oct 16, 2019 | 105.92 | 106.85 | 105.25 | 105.96 | 664,984 | +0.43(+0.40%) |
Oct 15, 2019 | 105.58 | 106.00 | 105.17 | 105.53 | 364,715 | +0.67(+0.64%) |
Oct 14, 2019 | 105.23 | 105.39 | 104.51 | 104.86 | 311,126 | -0.44(-0.42%) |
Oct 11, 2019 | 104.78 | 106.92 | 104.78 | 105.30 | 361,748 | +1.92(+1.86%) |
Oct 10, 2019 | 102.35 | 103.72 | 102.30 | 103.38 | 277,741 | +0.73(+0.72%) |
Oct 09, 2019 | 102.46 | 103.12 | 101.60 | 102.64 | 320,683 | +1.50(+1.48%) |
Oct 08, 2019 | 102.11 | 102.31 | 100.56 | 101.15 | 437,890 | -2.11(-2.04%) |
Oct 07, 2019 | 103.12 | 104.31 | 102.86 | 103.26 | 489,124 | -0.18(-0.17%) |
Oct 04, 2019 | 101.98 | 103.87 | 101.97 | 103.43 | 525,719 | +1.77(+1.75%) |
Oct 03, 2019 | 101.24 | 101.77 | 99.46 | 101.66 | 418,746 | +0.04(+0.04%) |
Oct 02, 2019 | 102.87 | 103.30 | 100.82 | 101.62 | 454,304 | -2.09(-2.02%) |