Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 297.44 | 307.65 | 286.61 | 291.01 | 2,179,309 | -3.65(-1.24%) |
Sep 29, 2020 | 302.39 | 304.65 | 293.01 | 294.66 | 1,242,125 | -6.08(-2.02%) |
Sep 28, 2020 | 300.96 | 307.47 | 298.30 | 300.74 | 1,365,515 | +7.00(+2.38%) |
Sep 25, 2020 | 287.86 | 296.45 | 284.44 | 293.74 | 1,814,100 | +9.88(+3.48%) |
Sep 24, 2020 | 280.11 | 291.85 | 272.89 | 283.86 | 2,095,257 | -2.86(-1.00%) |
Sep 23, 2020 | 300.33 | 302.26 | 281.28 | 286.72 | 2,253,692 | -17.45(-5.74%) |
Sep 22, 2020 | 304.50 | 307.92 | 291.00 | 304.17 | 2,029,143 | +1.79(+0.59%) |
Sep 21, 2020 | 285.62 | 302.80 | 281.20 | 302.38 | 2,717,659 | +12.29(+4.24%) |
Sep 18, 2020 | 272.06 | 293.97 | 270.86 | 290.09 | 4,711,000 | +20.75(+7.70%) |
Sep 17, 2020 | 255.97 | 270.49 | 253.50 | 269.34 | 2,524,646 | +0.38(+0.14%) |
Sep 16, 2020 | 267.32 | 275.00 | 264.88 | 268.96 | 2,024,157 | -1.38(-0.51%) |
Sep 15, 2020 | 270.84 | 275.85 | 258.25 | 270.34 | 3,359,279 | +3.64(+1.36%) |
Sep 14, 2020 | 258.00 | 268.32 | 250.10 | 266.70 | 3,495,145 | +14.42(+5.72%) |
Sep 11, 2020 | 266.45 | 273.44 | 245.95 | 252.28 | 2,499,600 | -12.33(-4.66%) |
Sep 10, 2020 | 272.60 | 296.86 | 261.69 | 264.61 | 4,920,055 | +6.30(+2.44%) |
Sep 09, 2020 | 258.57 | 266.39 | 251.33 | 258.31 | 1,734,542 | +6.23(+2.47%) |
Sep 08, 2020 | 244.50 | 270.02 | 242.51 | 252.08 | 2,320,665 | -8.86(-3.40%) |
Sep 04, 2020 | 265.70 | 271.96 | 234.65 | 260.94 | 4,850,100 | -14.76(-5.35%) |
Sep 03, 2020 | 287.55 | 292.79 | 273.09 | 275.70 | 2,798,379 | -24.51(-8.16%) |
Sep 02, 2020 | 311.01 | 313.00 | 288.01 | 300.21 | 1,955,094 | -6.62(-2.16%) |
Sep 01, 2020 | 297.54 | 313.87 | 297.31 | 306.83 | 1,707,976 | +10.27(+3.46%) |
Aug 31, 2020 | 310.99 | 311.46 | 287.31 | 296.56 | 4,238,984 | -14.38(-4.62%) |
Aug 28, 2020 | 330.00 | 333.98 | 310.45 | 310.94 | 2,545,300 | -20.35(-6.14%) |
Aug 27, 2020 | 341.75 | 342.54 | 325.90 | 331.29 | 1,902,129 | -11.11(-3.24%) |
Aug 26, 2020 | 339.31 | 346.75 | 337.31 | 342.40 | 1,589,159 | +4.34(+1.28%) |
Aug 25, 2020 | 334.15 | 339.90 | 330.20 | 338.06 | 1,479,278 | +0.06(+0.02%) |
Aug 24, 2020 | 345.93 | 349.08 | 328.00 | 338.00 | 1,660,020 | -2.66(-0.78%) |
Aug 21, 2020 | 329.00 | 341.58 | 326.41 | 340.66 | 2,205,000 | +11.70(+3.56%) |
Aug 20, 2020 | 331.11 | 334.37 | 326.23 | 328.96 | 2,561,401 | -4.05(-1.22%) |
Aug 19, 2020 | 326.00 | 339.81 | 325.26 | 333.01 | 2,542,435 | +6.91(+2.12%) |
Aug 18, 2020 | 314.47 | 334.21 | 314.07 | 326.10 | 3,289,589 | +12.00(+3.82%) |
Aug 17, 2020 | 316.50 | 318.01 | 310.70 | 314.10 | 2,621,242 | +4.11(+1.33%) |
Aug 14, 2020 | 312.16 | 315.97 | 308.00 | 309.99 | 1,575,600 | -4.30(-1.37%) |
Aug 13, 2020 | 305.84 | 320.43 | 305.01 | 314.29 | 2,579,773 | +12.55(+4.16%) |
Aug 12, 2020 | 309.87 | 312.96 | 293.49 | 301.74 | 4,381,832 | -7.39(-2.39%) |
Aug 11, 2020 | 293.26 | 324.81 | 283.51 | 309.13 | 11,084,921 | +11.13(+3.73%) |
Aug 10, 2020 | 309.68 | 313.66 | 290.01 | 298.00 | 2,403,300 | -11.68(-3.77%) |
Aug 07, 2020 | 309.19 | 323.15 | 300.77 | 309.68 | 3,172,000 | -3.02(-0.97%) |
Aug 06, 2020 | 303.00 | 316.67 | 298.33 | 312.70 | 2,990,373 | +11.30(+3.75%) |
Aug 05, 2020 | 284.01 | 304.41 | 280.00 | 301.40 | 5,249,103 | +10.55(+3.63%) |
Aug 04, 2020 | 287.50 | 294.88 | 274.64 | 290.85 | 4,272,275 | +3.57(+1.24%) |
Aug 03, 2020 | 273.17 | 289.38 | 272.10 | 287.28 | 2,855,283 | +21.19(+7.96%) |
Jul 31, 2020 | 260.57 | 267.43 | 259.01 | 266.09 | 3,044,100 | +10.17(+3.97%) |
Jul 30, 2020 | 240.75 | 256.19 | 238.56 | 255.92 | 2,119,974 | +14.07(+5.82%) |
Jul 29, 2020 | 233.63 | 243.11 | 233.24 | 241.85 | 1,718,179 | +14.85(+6.54%) |
Jul 28, 2020 | 229.47 | 232.36 | 224.89 | 227.00 | 1,203,420 | -4.41(-1.91%) |
Jul 27, 2020 | 225.15 | 231.87 | 220.71 | 231.41 | 1,507,629 | +8.62(+3.87%) |
Jul 24, 2020 | 214.55 | 225.29 | 209.12 | 222.79 | 1,291,200 | +4.79(+2.20%) |
Jul 23, 2020 | 225.46 | 227.65 | 213.31 | 218.00 | 1,120,001 | -8.00(-3.54%) |
Jul 22, 2020 | 228.46 | 231.15 | 223.80 | 226.00 | 811,410 | +0.35(+0.16%) |
Jul 21, 2020 | 231.50 | 234.37 | 223.28 | 225.65 | 1,347,186 | -4.23(-1.84%) |
Jul 20, 2020 | 221.00 | 230.64 | 219.03 | 229.88 | 1,606,585 | +14.05(+6.51%) |
Jul 17, 2020 | 222.20 | 224.53 | 213.11 | 215.83 | 1,036,100 | -4.02(-1.83%) |
Jul 16, 2020 | 214.86 | 223.35 | 213.00 | 219.85 | 1,047,277 | +1.93(+0.89%) |
Jul 15, 2020 | 217.40 | 219.30 | 208.51 | 217.92 | 1,518,622 | -2.29(-1.04%) |
Jul 14, 2020 | 212.39 | 220.50 | 205.80 | 220.21 | 1,925,340 | +9.41(+4.46%) |
Jul 13, 2020 | 219.50 | 226.95 | 210.10 | 210.80 | 2,570,364 | -12.96(-5.79%) |
Jul 10, 2020 | 227.66 | 229.39 | 219.98 | 223.76 | 1,452,200 | -5.17(-2.26%) |
Jul 09, 2020 | 224.00 | 230.17 | 219.95 | 228.93 | 1,480,933 | +7.45(+3.36%) |
Jul 08, 2020 | 226.25 | 230.92 | 218.07 | 221.48 | 2,031,068 | -4.01(-1.78%) |
Jul 07, 2020 | 222.85 | 228.00 | 218.78 | 225.49 | 1,251,960 | +4.05(+1.83%) |
Jul 06, 2020 | 218.05 | 230.61 | 218.00 | 221.44 | 1,633,371 | +7.34(+3.43%) |
Jul 02, 2020 | 220.00 | 222.18 | 211.19 | 214.10 | 1,956,900 | -5.09(-2.32%) |
Jul 01, 2020 | 196.99 | 222.29 | 196.30 | 219.19 | 3,069,079 | +21.58(+10.92%) |
Jun 30, 2020 | 201.33 | 202.01 | 195.49 | 197.61 | 1,339,866 | -2.62(-1.31%) |
Jun 29, 2020 | 200.90 | 202.46 | 193.69 | 200.23 | 1,703,009 | -1.71(-0.85%) |
Jun 26, 2020 | 205.25 | 213.59 | 201.01 | 201.94 | 2,284,700 | -3.18(-1.55%) |
Jun 25, 2020 | 199.95 | 206.16 | 196.48 | 205.12 | 1,943,782 | +4.41(+2.20%) |
Jun 24, 2020 | 209.48 | 212.25 | 197.27 | 200.71 | 1,919,474 | -6.82(-3.29%) |
Jun 23, 2020 | 209.53 | 215.45 | 205.66 | 207.53 | 2,270,044 | -0.53(-0.25%) |
Jun 22, 2020 | 213.52 | 221.54 | 207.50 | 208.06 | 2,659,228 | -1.93(-0.92%) |
Jun 19, 2020 | 206.49 | 212.06 | 202.26 | 209.99 | 2,747,100 | +9.34(+4.65%) |
Jun 18, 2020 | 203.01 | 209.48 | 198.51 | 200.65 | 1,641,054 | -2.22(-1.09%) |
Jun 17, 2020 | 194.68 | 207.18 | 193.84 | 202.87 | 2,774,467 | +10.91(+5.68%) |
Jun 16, 2020 | 196.91 | 198.04 | 185.82 | 191.96 | 1,682,800 | -1.23(-0.64%) |
Jun 15, 2020 | 183.51 | 200.28 | 182.54 | 193.19 | 2,900,662 | +8.43(+4.56%) |
Jun 12, 2020 | 182.33 | 189.00 | 175.64 | 184.76 | 1,716,500 | +6.06(+3.39%) |
Jun 11, 2020 | 177.87 | 187.23 | 175.45 | 178.70 | 2,430,328 | -3.68(-2.02%) |
Jun 10, 2020 | 174.33 | 187.61 | 173.16 | 182.38 | 2,280,054 | +9.95(+5.77%) |
Jun 09, 2020 | 176.71 | 177.31 | 170.64 | 172.43 | 1,347,753 | -3.56(-2.02%) |
Jun 08, 2020 | 169.78 | 176.08 | 167.47 | 175.99 | 1,741,397 | +5.23(+3.06%) |
Jun 05, 2020 | 175.48 | 181.45 | 167.01 | 170.76 | 2,804,900 | -6.80(-3.83%) |
Jun 04, 2020 | 180.70 | 188.59 | 173.51 | 177.56 | 2,371,868 | -4.05(-2.23%) |
Jun 03, 2020 | 185.44 | 189.99 | 178.68 | 181.61 | 2,343,056 | -7.02(-3.72%) |
Jun 02, 2020 | 175.00 | 190.62 | 174.50 | 188.63 | 4,494,203 | +21.51(+12.87%) |
Jun 01, 2020 | 172.68 | 176.17 | 165.56 | 167.12 | 1,911,210 | -4.43(-2.58%) |
May 29, 2020 | 165.07 | 177.28 | 163.62 | 171.55 | 3,669,400 | +9.25(+5.70%) |
May 28, 2020 | 154.14 | 166.46 | 150.57 | 162.30 | 2,560,797 | +8.41(+5.46%) |
May 27, 2020 | 156.71 | 157.50 | 144.51 | 153.89 | 3,083,884 | -4.19(-2.65%) |
May 26, 2020 | 167.35 | 168.59 | 157.79 | 158.08 | 2,487,814 | -7.61(-4.59%) |
May 22, 2020 | 162.53 | 166.38 | 160.42 | 165.69 | 1,590,700 | +2.19(+1.34%) |
May 21, 2020 | 162.67 | 164.95 | 156.42 | 163.50 | 1,859,301 | +0.83(+0.51%) |
May 20, 2020 | 167.93 | 168.24 | 154.52 | 162.67 | 2,975,514 | +1.28(+0.79%) |
May 19, 2020 | 156.20 | 166.99 | 154.30 | 161.39 | 3,725,599 | +7.55(+4.91%) |
May 18, 2020 | 173.00 | 174.93 | 150.02 | 153.84 | 6,112,254 | -19.26(-11.13%) |
May 15, 2020 | 166.95 | 176.00 | 165.00 | 173.10 | 3,642,200 | +0.16(+0.09%) |
May 14, 2020 | 177.05 | 180.00 | 171.12 | 172.94 | 3,930,665 | -10.64(-5.80%) |
May 13, 2020 | 185.12 | 189.97 | 175.32 | 183.58 | 3,700,802 | -0.08(-0.04%) |
May 12, 2020 | 192.24 | 197.06 | 183.46 | 183.66 | 3,198,559 | -6.61(-3.47%) |
May 11, 2020 | 186.47 | 192.73 | 184.05 | 190.27 | 2,597,722 | +2.22(+1.18%) |
May 08, 2020 | 179.00 | 190.96 | 175.78 | 188.05 | 5,524,200 | +11.16(+6.31%) |
May 07, 2020 | 178.64 | 182.37 | 170.92 | 176.89 | 5,200,794 | -3.92(-2.17%) |
May 06, 2020 | 166.20 | 182.44 | 163.18 | 180.81 | 7,282,137 | +14.93(+9.00%) |
May 05, 2020 | 175.07 | 181.39 | 160.33 | 165.88 | 17,693,620 | +31.77(+23.69%) |
May 04, 2020 | 124.70 | 134.50 | 122.51 | 134.11 | 4,914,245 | +11.61(+9.48%) |
May 01, 2020 | 120.67 | 127.48 | 119.70 | 122.50 | 3,723,200 | -1.54(-1.24%) |
Apr 30, 2020 | 127.42 | 132.90 | 123.93 | 124.04 | 3,208,732 | -5.90(-4.54%) |
Apr 29, 2020 | 124.06 | 132.64 | 122.30 | 129.94 | 2,868,519 | +6.26(+5.06%) |
Apr 28, 2020 | 130.33 | 130.33 | 122.31 | 123.68 | 4,775,687 | -5.13(-3.98%) |
Apr 27, 2020 | 118.35 | 134.80 | 117.24 | 128.81 | 6,846,168 | +6.40(+5.23%) |
Apr 24, 2020 | 107.77 | 123.76 | 107.51 | 122.41 | 8,400,000 | +17.78(+16.99%) |
Apr 23, 2020 | 97.71 | 106.53 | 97.71 | 104.63 | 3,682,908 | +8.26(+8.57%) |
Apr 22, 2020 | 99.69 | 100.28 | 93.11 | 96.37 | 2,382,497 | +0.53(+0.55%) |
Apr 21, 2020 | 100.04 | 104.34 | 94.20 | 95.84 | 4,170,327 | -5.09(-5.04%) |
Apr 20, 2020 | 89.14 | 105.19 | 88.61 | 100.93 | 6,891,896 | +10.85(+12.04%) |
Apr 17, 2020 | 83.41 | 90.16 | 83.41 | 90.08 | 2,687,700 | +6.82(+8.19%) |
Apr 16, 2020 | 80.96 | 85.76 | 78.26 | 83.26 | 3,383,727 | +2.18(+2.69%) |
Apr 15, 2020 | 80.21 | 85.00 | 79.25 | 81.08 | 3,264,530 | -5.00(-5.81%) |
Apr 14, 2020 | 83.52 | 88.99 | 82.00 | 86.08 | 4,785,684 | +4.57(+5.61%) |
Apr 13, 2020 | 77.63 | 82.47 | 73.02 | 81.51 | 3,196,117 | +4.66(+6.06%) |
Apr 09, 2020 | 79.91 | 85.31 | 76.25 | 76.85 | 4,575,500 | -0.92(-1.18%) |
Apr 08, 2020 | 73.77 | 83.38 | 72.50 | 77.77 | 5,288,625 | +0.30(+0.39%) |
Apr 07, 2020 | 76.90 | 79.79 | 73.84 | 77.47 | 8,395,764 | +5.97(+8.35%) |
Apr 06, 2020 | 69.30 | 76.47 | 64.18 | 71.50 | 11,240,983 | +20.87(+41.22%) |
Apr 03, 2020 | 47.71 | 52.73 | 47.65 | 50.63 | 4,818,600 | +3.39(+7.18%) |
Apr 02, 2020 | 47.01 | 51.84 | 45.77 | 47.24 | 3,685,920 | -0.96(-1.99%) |
Apr 01, 2020 | 49.76 | 51.82 | 45.52 | 48.20 | 5,211,979 | -5.24(-9.81%) |
Mar 31, 2020 | 51.37 | 55.39 | 50.58 | 53.44 | 5,580,004 | +1.43(+2.75%) |
Mar 30, 2020 | 46.41 | 53.97 | 43.61 | 52.01 | 4,148,161 | +5.71(+12.33%) |
Mar 27, 2020 | 51.34 | 51.52 | 45.05 | 46.30 | 5,310,600 | -8.78(-15.94%) |
Mar 26, 2020 | 54.56 | 61.29 | 52.11 | 55.08 | 6,165,636 | +3.75(+7.31%) |
Mar 25, 2020 | 47.83 | 55.95 | 44.56 | 51.33 | 9,179,956 | +7.85(+18.05%) |
Mar 24, 2020 | 33.92 | 44.24 | 33.29 | 43.48 | 7,111,979 | +13.04(+42.84%) |
Mar 23, 2020 | 27.11 | 30.76 | 26.25 | 30.44 | 4,611,623 | +3.20(+11.75%) |
Mar 20, 2020 | 25.19 | 29.90 | 24.49 | 27.24 | 7,192,900 | +3.72(+15.82%) |
Mar 19, 2020 | 24.52 | 26.23 | 21.70 | 23.52 | 5,621,957 | -1.40(-5.62%) |
Mar 18, 2020 | 27.39 | 28.01 | 23.12 | 24.92 | 5,686,635 | -5.73(-18.69%) |
Mar 17, 2020 | 31.61 | 31.62 | 24.82 | 30.65 | 6,923,369 | +0.19(+0.62%) |
Mar 16, 2020 | 33.43 | 38.39 | 30.05 | 30.46 | 4,577,560 | -8.54(-21.90%) |
Mar 13, 2020 | 36.10 | 39.02 | 32.71 | 39.00 | 4,337,800 | +6.00(+18.18%) |
Mar 12, 2020 | 41.81 | 43.54 | 32.51 | 33.00 | 5,759,005 | -12.01(-26.68%) |
Mar 11, 2020 | 48.82 | 50.59 | 44.09 | 45.01 | 3,938,541 | -4.19(-8.52%) |
Mar 10, 2020 | 51.81 | 52.30 | 47.10 | 49.20 | 3,135,554 | -0.62(-1.24%) |
Mar 09, 2020 | 53.03 | 56.05 | 48.50 | 49.82 | 3,782,547 | -8.85(-15.08%) |
Mar 06, 2020 | 58.26 | 59.69 | 56.83 | 58.67 | 2,483,400 | -1.70(-2.82%) |
Mar 05, 2020 | 59.83 | 61.43 | 58.74 | 60.37 | 3,393,226 | -0.90(-1.47%) |
Mar 04, 2020 | 63.02 | 63.90 | 59.58 | 61.27 | 2,946,054 | -0.93(-1.50%) |
Mar 03, 2020 | 62.26 | 64.89 | 59.84 | 62.20 | 3,936,856 | +0.43(+0.70%) |
Mar 02, 2020 | 62.99 | 63.30 | 55.20 | 61.77 | 5,417,454 | -1.44(-2.28%) |
Feb 28, 2020 | 53.31 | 63.32 | 52.41 | 63.21 | 10,702,600 | -7.14(-10.15%) |
Feb 27, 2020 | 69.04 | 74.00 | 67.41 | 70.35 | 3,567,950 | -0.80(-1.12%) |
Feb 26, 2020 | 73.14 | 75.36 | 70.81 | 71.15 | 2,038,804 | -0.50(-0.70%) |
Feb 25, 2020 | 75.20 | 75.49 | 69.91 | 71.65 | 3,062,886 | -3.89(-5.15%) |
Feb 24, 2020 | 74.92 | 76.43 | 72.03 | 75.54 | 3,990,335 | -4.60(-5.74%) |
Feb 21, 2020 | 81.46 | 81.82 | 78.87 | 80.14 | 2,861,500 | -2.19(-2.66%) |
Feb 20, 2020 | 80.61 | 82.39 | 79.64 | 82.33 | 1,940,961 | +1.70(+2.11%) |
Feb 19, 2020 | 81.80 | 81.88 | 78.75 | 80.63 | 1,947,534 | -0.92(-1.13%) |
Feb 18, 2020 | 82.15 | 83.33 | 80.08 | 81.55 | 2,020,814 | -0.91(-1.10%) |
Feb 14, 2020 | 82.50 | 84.09 | 80.56 | 82.46 | 2,913,800 | +0.30(+0.37%) |
Feb 13, 2020 | 94.25 | 94.74 | 81.95 | 82.16 | 7,106,810 | -13.52(-14.13%) |
Feb 12, 2020 | 97.97 | 98.78 | 95.32 | 95.68 | 1,284,267 | -0.72(-0.75%) |
Feb 11, 2020 | 97.46 | 99.17 | 95.39 | 96.40 | 1,365,174 | -0.82(-0.84%) |
Feb 10, 2020 | 98.92 | 100.47 | 96.77 | 97.22 | 1,471,841 | -2.09(-2.10%) |
Feb 07, 2020 | 99.57 | 100.81 | 98.38 | 99.31 | 928,200 | -1.00(-1.00%) |
Feb 06, 2020 | 98.67 | 103.37 | 97.70 | 100.31 | 2,762,298 | +2.18(+2.22%) |
Feb 05, 2020 | 101.34 | 102.99 | 97.25 | 98.13 | 1,109,257 | -1.48(-1.49%) |
Feb 04, 2020 | 99.59 | 101.60 | 98.41 | 99.61 | 1,601,192 | +2.11(+2.16%) |
Feb 03, 2020 | 94.47 | 99.65 | 94.47 | 97.50 | 2,029,865 | +3.80(+4.06%) |
Jan 31, 2020 | 103.00 | 103.00 | 93.29 | 93.70 | 3,464,900 | -9.33(-9.06%) |
Jan 30, 2020 | 103.25 | 105.51 | 102.10 | 103.03 | 1,147,954 | -0.89(-0.86%) |
Jan 29, 2020 | 107.24 | 107.35 | 103.90 | 103.92 | 1,145,362 | -2.27(-2.14%) |
Jan 28, 2020 | 105.00 | 107.00 | 103.59 | 106.19 | 1,157,280 | +1.87(+1.79%) |
Jan 27, 2020 | 103.34 | 105.07 | 101.70 | 104.32 | 1,363,872 | -2.42(-2.27%) |
Jan 24, 2020 | 107.50 | 109.14 | 105.93 | 106.74 | 1,320,100 | -0.18(-0.17%) |
Jan 23, 2020 | 108.16 | 108.78 | 104.14 | 106.92 | 1,971,978 | -2.95(-2.68%) |
Jan 22, 2020 | 109.06 | 112.53 | 108.45 | 109.87 | 1,900,967 | +2.45(+2.28%) |
Jan 21, 2020 | 106.49 | 108.36 | 105.17 | 107.42 | 1,782,261 | +0.63(+0.59%) |
Jan 17, 2020 | 106.61 | 107.11 | 104.59 | 106.79 | 1,580,500 | +0.41(+0.39%) |
Jan 16, 2020 | 106.78 | 107.47 | 105.15 | 106.38 | 2,380,862 | +0.57(+0.54%) |
Jan 15, 2020 | 103.50 | 107.55 | 103.08 | 105.81 | 1,797,275 | +2.22(+2.14%) |
Jan 14, 2020 | 101.01 | 104.78 | 100.52 | 103.59 | 2,801,968 | +2.59(+2.56%) |
Jan 13, 2020 | 95.72 | 102.08 | 92.95 | 101.00 | 3,245,479 | +5.78(+6.07%) |
Jan 10, 2020 | 96.91 | 97.68 | 94.51 | 95.22 | 1,932,800 | -1.53(-1.58%) |
Jan 09, 2020 | 96.27 | 97.20 | 93.38 | 96.75 | 1,441,034 | +1.58(+1.66%) |
Jan 08, 2020 | 95.14 | 97.36 | 94.49 | 95.17 | 2,251,236 | -0.53(-0.55%) |
Jan 07, 2020 | 94.91 | 96.58 | 92.50 | 95.70 | 1,877,832 | +1.03(+1.09%) |
Jan 06, 2020 | 93.02 | 94.83 | 92.30 | 94.67 | 1,929,577 | +0.63(+0.67%) |
Jan 03, 2020 | 91.80 | 94.13 | 91.05 | 94.04 | 1,003,800 | +0.90(+0.97%) |
Jan 02, 2020 | 91.63 | 94.80 | 91.27 | 93.14 | 1,882,459 | +2.77(+3.07%) |
Dec 31, 2019 | 89.14 | 90.89 | 88.61 | 90.37 | 1,298,200 | +0.86(+0.96%) |
Dec 30, 2019 | 91.78 | 91.93 | 88.46 | 89.51 | 2,799,974 | -2.58(-2.80%) |
Dec 27, 2019 | 91.91 | 92.66 | 90.71 | 92.09 | 1,540,200 | +0.56(+0.61%) |
Dec 26, 2019 | 90.97 | 92.95 | 90.60 | 91.53 | 1,162,448 | +0.92(+1.02%) |
Dec 24, 2019 | 89.17 | 90.66 | 89.16 | 90.61 | 766,200 | +1.55(+1.74%) |
Dec 23, 2019 | 84.80 | 89.15 | 84.25 | 89.06 | 1,740,198 | +5.05(+6.01%) |
Dec 20, 2019 | 86.33 | 86.62 | 83.53 | 84.01 | 1,785,500 | -1.80(-2.10%) |
Dec 19, 2019 | 85.98 | 88.78 | 85.27 | 85.81 | 2,048,593 | -0.17(-0.20%) |
Dec 18, 2019 | 84.08 | 86.60 | 83.78 | 85.98 | 1,872,916 | +2.34(+2.80%) |
Dec 17, 2019 | 87.08 | 87.13 | 83.41 | 83.64 | 2,496,278 | -3.30(-3.80%) |
Dec 16, 2019 | 87.13 | 87.69 | 85.07 | 86.94 | 2,516,876 | -2.99(-3.32%) |
Dec 13, 2019 | 88.47 | 91.25 | 86.09 | 89.93 | 1,904,400 | +1.18(+1.33%) |
Dec 12, 2019 | 88.43 | 91.07 | 88.11 | 88.75 | 2,013,097 | +0.65(+0.74%) |
Dec 11, 2019 | 87.97 | 88.43 | 87.54 | 88.10 | 1,250,566 | +0.21(+0.24%) |
Dec 10, 2019 | 88.39 | 89.55 | 86.96 | 87.89 | 1,822,243 | -0.29(-0.33%) |
Dec 09, 2019 | 84.99 | 89.35 | 84.63 | 88.18 | 2,139,563 | +3.21(+3.78%) |
Dec 06, 2019 | 80.27 | 85.20 | 80.26 | 84.97 | 5,275,500 | +5.10(+6.39%) |
Dec 05, 2019 | 80.83 | 82.72 | 78.94 | 79.87 | 2,378,499 | -0.70(-0.87%) |
Dec 04, 2019 | 83.72 | 83.90 | 78.61 | 80.57 | 3,355,309 | -2.43(-2.93%) |
Dec 03, 2019 | 81.45 | 83.24 | 78.80 | 83.00 | 1,793,560 | +0.00(+0.00%) |
Dec 02, 2019 | 85.12 | 85.39 | 80.40 | 83.00 | 2,103,705 | -1.92(-2.26%) |
Nov 29, 2019 | 86.96 | 87.25 | 84.20 | 84.92 | 736,300 | -2.12(-2.44%) |
Nov 27, 2019 | 86.78 | 88.62 | 86.31 | 87.04 | 1,330,300 | +0.63(+0.73%) |
Nov 26, 2019 | 84.91 | 88.08 | 83.57 | 86.41 | 1,936,988 | +1.18(+1.38%) |
Nov 25, 2019 | 85.24 | 86.53 | 84.89 | 85.23 | 1,442,397 | +0.52(+0.61%) |
Nov 22, 2019 | 82.71 | 85.44 | 81.80 | 84.71 | 1,586,100 | +2.39(+2.90%) |
Nov 21, 2019 | 82.74 | 83.52 | 80.42 | 82.32 | 1,781,322 | -0.20(-0.24%) |
Nov 20, 2019 | 83.71 | 85.60 | 81.12 | 82.52 | 3,634,012 | -1.38(-1.64%) |
Nov 19, 2019 | 86.77 | 87.08 | 83.27 | 83.90 | 2,788,364 | -2.56(-2.96%) |
Nov 18, 2019 | 83.58 | 87.54 | 83.19 | 86.46 | 2,038,441 | +2.75(+3.29%) |
Nov 15, 2019 | 83.81 | 83.81 | 79.85 | 83.71 | 3,393,500 | +0.56(+0.67%) |
Nov 14, 2019 | 84.00 | 84.12 | 81.32 | 83.15 | 2,293,753 | -0.48(-0.57%) |
Nov 13, 2019 | 82.87 | 86.09 | 82.36 | 83.63 | 3,128,786 | -0.97(-1.15%) |
Nov 12, 2019 | 83.27 | 87.00 | 82.91 | 84.60 | 3,426,791 | +1.34(+1.61%) |
Nov 11, 2019 | 85.30 | 85.32 | 80.86 | 83.26 | 2,313,186 | -0.96(-1.14%) |
Nov 08, 2019 | 84.35 | 85.37 | 83.37 | 84.22 | 2,379,200 | +0.40(+0.48%) |
Nov 07, 2019 | 84.04 | 85.36 | 83.19 | 83.82 | 2,022,171 | +0.06(+0.07%) |
Nov 06, 2019 | 81.49 | 83.98 | 79.65 | 83.76 | 2,271,221 | +2.45(+3.01%) |
Nov 05, 2019 | 86.68 | 87.45 | 81.27 | 81.31 | 3,038,933 | -6.12(-7.00%) |
Nov 04, 2019 | 85.19 | 88.29 | 84.15 | 87.43 | 3,234,710 | +3.69(+4.41%) |
Nov 01, 2019 | 82.01 | 84.71 | 79.53 | 83.74 | 5,788,700 | +1.51(+1.84%) |
Oct 31, 2019 | 85.29 | 88.92 | 81.25 | 82.23 | 12,473,760 | -18.85(-18.65%) |
Oct 30, 2019 | 102.71 | 106.19 | 100.43 | 101.08 | 2,835,173 | -0.43(-0.42%) |
Oct 29, 2019 | 109.85 | 109.85 | 99.17 | 101.51 | 5,266,543 | -7.80(-7.14%) |
Oct 28, 2019 | 118.07 | 118.25 | 109.08 | 109.31 | 2,829,754 | -8.88(-7.51%) |
Oct 25, 2019 | 113.00 | 120.43 | 112.83 | 118.19 | 1,653,800 | +3.78(+3.30%) |
Oct 24, 2019 | 114.71 | 115.15 | 110.73 | 114.41 | 732,761 | +0.25(+0.22%) |
Oct 23, 2019 | 113.85 | 115.15 | 112.39 | 114.16 | 557,370 | +0.56(+0.49%) |
Oct 22, 2019 | 112.63 | 115.21 | 110.07 | 113.60 | 1,218,401 | +0.81(+0.72%) |
Oct 21, 2019 | 110.50 | 113.67 | 109.91 | 112.79 | 1,739,901 | +3.59(+3.29%) |
Oct 18, 2019 | 113.47 | 114.49 | 107.10 | 109.20 | 1,881,600 | -5.38(-4.70%) |
Oct 17, 2019 | 109.77 | 115.83 | 109.55 | 114.58 | 2,228,621 | +6.68(+6.19%) |
Oct 16, 2019 | 109.14 | 111.72 | 107.69 | 107.90 | 1,293,719 | -1.08(-0.99%) |
Oct 15, 2019 | 105.37 | 110.18 | 105.14 | 108.98 | 1,290,313 | +2.66(+2.50%) |
Oct 14, 2019 | 107.81 | 108.18 | 103.79 | 106.32 | 1,174,898 | -1.45(-1.35%) |
Oct 11, 2019 | 106.44 | 110.90 | 106.22 | 107.77 | 1,774,900 | +3.11(+2.97%) |
Oct 10, 2019 | 104.82 | 106.30 | 103.57 | 104.66 | 1,774,822 | +0.02(+0.02%) |
Oct 09, 2019 | 105.22 | 105.75 | 103.52 | 104.64 | 908,643 | +0.15(+0.14%) |
Oct 08, 2019 | 102.29 | 105.97 | 101.76 | 104.49 | 1,907,394 | +0.73(+0.70%) |
Oct 07, 2019 | 106.37 | 108.44 | 103.37 | 103.76 | 1,432,393 | -3.01(-2.82%) |
Oct 04, 2019 | 106.18 | 107.87 | 104.34 | 106.77 | 1,892,100 | +0.98(+0.93%) |
Oct 03, 2019 | 103.17 | 106.47 | 100.28 | 105.79 | 2,366,679 | +2.75(+2.67%) |
Oct 02, 2019 | 103.92 | 106.78 | 101.08 | 103.04 | 2,578,069 | -2.51(-2.38%) |