Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 153.21 | 153.21 | 150.19 | 151.67 | 15,546 | -1.08(-0.71%) |
Nov 27, 2020 | 153.03 | 153.06 | 152.26 | 152.75 | 6,996 | +0.63(+0.41%) |
Nov 25, 2020 | 151.14 | 152.28 | 150.97 | 152.12 | 11,625 | +0.40(+0.26%) |
Nov 24, 2020 | 151.07 | 151.81 | 150.91 | 151.72 | 24,509 | +2.44(+1.64%) |
Nov 23, 2020 | 148.72 | 149.48 | 148.43 | 149.28 | 13,132 | +1.77(+1.20%) |
Nov 20, 2020 | 148.29 | 148.30 | 147.44 | 147.51 | 9,364 | -0.67(-0.45%) |
Nov 19, 2020 | 147.44 | 148.18 | 147.14 | 148.18 | 8,993 | +0.90(+0.61%) |
Nov 18, 2020 | 147.68 | 148.69 | 147.21 | 147.28 | 17,815 | +0.26(+0.18%) |
Nov 17, 2020 | 146.56 | 147.56 | 146.11 | 147.02 | 13,797 | +1.23(+0.85%) |
Nov 16, 2020 | 144.94 | 145.78 | 144.26 | 145.78 | 34,272 | +1.38(+0.95%) |
Nov 13, 2020 | 143.35 | 144.42 | 142.80 | 144.41 | 30,569 | +1.82(+1.28%) |
Nov 12, 2020 | 143.78 | 143.78 | 141.85 | 142.59 | 42,224 | -1.23(-0.86%) |
Nov 11, 2020 | 143.89 | 143.94 | 142.46 | 143.82 | 17,594 | +1.32(+0.93%) |
Nov 10, 2020 | 140.76 | 142.69 | 140.44 | 142.50 | 30,539 | +1.89(+1.34%) |
Nov 09, 2020 | 145.75 | 146.18 | 140.62 | 140.62 | 12,040 | -1.00(-0.71%) |
Nov 06, 2020 | 142.67 | 142.67 | 141.43 | 141.62 | 46,285 | -0.69(-0.48%) |
Nov 05, 2020 | 141.85 | 142.84 | 141.60 | 142.31 | 47,842 | +1.98(+1.41%) |
Nov 04, 2020 | 140.63 | 141.94 | 140.22 | 140.33 | 21,504 | +0.64(+0.46%) |
Nov 03, 2020 | 138.62 | 140.31 | 138.57 | 139.69 | 14,284 | +3.13(+2.29%) |
Nov 02, 2020 | 136.27 | 138.03 | 135.53 | 136.56 | 78,818 | +2.04(+1.52%) |
Oct 30, 2020 | 135.59 | 135.59 | 133.09 | 134.51 | 17,114 | -1.91(-1.40%) |
Oct 29, 2020 | 136.05 | 137.61 | 135.18 | 136.43 | 66,599 | +0.18(+0.14%) |
Oct 28, 2020 | 137.92 | 138.26 | 136.03 | 136.24 | 28,698 | -4.11(-2.93%) |
Oct 27, 2020 | 141.22 | 141.37 | 140.35 | 140.36 | 16,200 | -0.29(-0.20%) |
Oct 26, 2020 | 141.44 | 141.53 | 139.07 | 140.64 | 19,309 | -2.03(-1.42%) |
Oct 23, 2020 | 142.73 | 142.94 | 141.60 | 142.67 | 119,050 | +0.39(+0.27%) |
Oct 22, 2020 | 142.97 | 142.97 | 141.44 | 142.28 | 53,203 | +0.45(+0.31%) |
Oct 21, 2020 | 142.22 | 142.95 | 141.83 | 141.83 | 25,864 | +0.02(+0.01%) |
Oct 20, 2020 | 143.65 | 143.65 | 141.74 | 141.81 | 23,045 | -0.48(-0.34%) |
Oct 19, 2020 | 144.92 | 144.95 | 142.26 | 142.30 | 14,339 | -1.91(-1.33%) |
Oct 16, 2020 | 145.37 | 145.60 | 144.16 | 144.21 | 8,073 | -0.50(-0.35%) |
Oct 15, 2020 | 143.50 | 144.86 | 143.50 | 144.71 | 13,325 | -0.17(-0.12%) |
Oct 14, 2020 | 144.87 | 145.52 | 144.34 | 144.88 | 11,992 | -0.07(-0.05%) |
Oct 13, 2020 | 144.93 | 145.07 | 144.43 | 144.96 | 9,018 | -0.06(-0.04%) |
Oct 12, 2020 | 144.49 | 145.47 | 144.49 | 145.01 | 17,739 | +1.57(+1.09%) |
Oct 09, 2020 | 142.57 | 143.81 | 142.57 | 143.44 | 13,347 | +1.31(+0.92%) |
Oct 08, 2020 | 142.47 | 142.57 | 141.82 | 142.13 | 21,172 | +0.85(+0.60%) |
Oct 07, 2020 | 140.18 | 141.53 | 140.14 | 141.28 | 7,842 | +2.57(+1.85%) |
Oct 06, 2020 | 140.93 | 141.03 | 138.71 | 138.71 | 11,165 | -1.60(-1.14%) |
Oct 05, 2020 | 140.05 | 140.37 | 139.56 | 140.31 | 72,699 | +1.38(+1.00%) |
Oct 02, 2020 | 138.18 | 139.55 | 137.98 | 138.93 | 23,573 | -1.70(-1.21%) |
Oct 01, 2020 | 140.65 | 140.65 | 139.10 | 140.63 | 92,343 | +1.88(+1.35%) |
Sep 30, 2020 | 137.79 | 139.68 | 137.79 | 138.75 | 22,649 | +1.42(+1.04%) |
Sep 29, 2020 | 138.59 | 138.59 | 137.25 | 137.32 | 26,184 | -0.90(-0.65%) |
Sep 28, 2020 | 138.23 | 138.51 | 137.72 | 138.23 | 30,435 | +2.20(+1.62%) |
Sep 25, 2020 | 134.30 | 136.03 | 134.30 | 136.03 | 19,159 | +1.47(+1.09%) |
Sep 24, 2020 | 132.78 | 135.66 | 132.78 | 134.56 | 56,702 | +0.77(+0.58%) |
Sep 23, 2020 | 137.42 | 137.42 | 133.53 | 133.79 | 15,488 | -2.80(-2.05%) |
Sep 22, 2020 | 136.06 | 137.06 | 135.84 | 136.59 | 7,891 | +0.23(+0.17%) |
Sep 21, 2020 | 136.46 | 136.46 | 134.33 | 136.36 | 25,030 | -1.31(-0.95%) |
Sep 18, 2020 | 139.52 | 139.52 | 136.35 | 137.67 | 11,687 | -0.19(-0.14%) |
Sep 17, 2020 | 137.58 | 138.85 | 137.13 | 137.87 | 28,345 | -1.78(-1.27%) |
Sep 16, 2020 | 140.69 | 141.14 | 139.61 | 139.64 | 21,382 | -0.84(-0.60%) |
Sep 15, 2020 | 140.72 | 141.31 | 140.00 | 140.48 | 52,011 | +1.16(+0.84%) |
Sep 14, 2020 | 137.58 | 139.50 | 136.98 | 139.32 | 181,218 | +2.96(+2.17%) |
Sep 11, 2020 | 136.46 | 136.76 | 135.27 | 136.35 | 9,306 | +0.69(+0.51%) |
Sep 10, 2020 | 136.90 | 138.04 | 135.60 | 135.66 | 54,456 | -0.66(-0.48%) |
Sep 09, 2020 | 134.84 | 136.92 | 134.84 | 136.31 | 28,542 | +3.24(+2.44%) |
Sep 08, 2020 | 136.05 | 136.05 | 133.03 | 133.07 | 132,019 | -5.28(-3.81%) |
Sep 04, 2020 | 138.59 | 139.71 | 135.43 | 138.35 | 539,233 | -0.18(-0.13%) |
Sep 03, 2020 | 141.73 | 142.53 | 137.56 | 138.53 | 33,508 | -4.32(-3.03%) |
Sep 02, 2020 | 142.05 | 142.98 | 140.68 | 142.85 | 25,091 | +1.25(+0.88%) |
Sep 01, 2020 | 142.06 | 142.11 | 140.91 | 141.61 | 89,883 | -0.73(-0.51%) |
Aug 31, 2020 | 141.14 | 142.74 | 140.81 | 142.34 | 33,036 | +1.53(+1.09%) |
Aug 28, 2020 | 141.00 | 141.00 | 140.10 | 140.81 | 6,060 | +0.68(+0.48%) |
Aug 27, 2020 | 139.60 | 140.96 | 139.60 | 140.13 | 20,675 | +0.70(+0.50%) |
Aug 26, 2020 | 138.72 | 139.55 | 138.28 | 139.43 | 37,932 | +1.23(+0.89%) |
Aug 25, 2020 | 138.29 | 138.66 | 137.62 | 138.20 | 8,425 | -0.31(-0.23%) |
Aug 24, 2020 | 138.54 | 138.54 | 136.83 | 138.51 | 10,343 | +1.34(+0.98%) |
Aug 21, 2020 | 136.72 | 137.52 | 136.36 | 137.17 | 12,877 | +0.64(+0.47%) |
Aug 20, 2020 | 135.04 | 136.71 | 135.04 | 136.53 | 9,837 | +0.80(+0.59%) |
Aug 19, 2020 | 136.61 | 136.68 | 135.43 | 135.73 | 536,309 | -0.71(-0.52%) |
Aug 18, 2020 | 136.40 | 136.84 | 135.61 | 136.44 | 17,654 | +0.95(+0.70%) |
Aug 17, 2020 | 133.95 | 135.49 | 133.95 | 135.49 | 68,687 | +1.98(+1.48%) |
Aug 14, 2020 | 133.41 | 133.90 | 133.21 | 133.51 | 8,548 | -0.01(-0.01%) |
Aug 13, 2020 | 133.09 | 133.99 | 133.09 | 133.52 | 17,201 | +0.40(+0.30%) |
Aug 12, 2020 | 131.54 | 133.42 | 131.54 | 133.12 | 16,450 | +3.00(+2.30%) |
Aug 11, 2020 | 131.76 | 131.76 | 129.89 | 130.12 | 9,495 | -1.09(-0.83%) |
Aug 10, 2020 | 130.54 | 131.25 | 130.54 | 131.21 | 61,465 | +0.88(+0.68%) |
Aug 07, 2020 | 129.98 | 130.33 | 129.50 | 130.33 | 6,817 | +0.12(+0.09%) |
Aug 06, 2020 | 130.39 | 130.42 | 129.73 | 130.21 | 8,099 | -0.16(-0.12%) |
Aug 05, 2020 | 129.95 | 130.41 | 129.95 | 130.37 | 12,426 | +0.58(+0.45%) |
Aug 04, 2020 | 128.74 | 129.80 | 128.74 | 129.79 | 13,485 | +0.98(+0.76%) |
Aug 03, 2020 | 128.32 | 129.02 | 128.10 | 128.81 | 62,686 | +0.53(+0.42%) |
Jul 31, 2020 | 128.72 | 128.72 | 126.91 | 128.27 | 7,033 | -0.50(-0.39%) |
Jul 30, 2020 | 128.36 | 129.22 | 128.36 | 128.77 | 4,225 | -0.45(-0.35%) |
Jul 29, 2020 | 128.72 | 129.36 | 128.72 | 129.22 | 15,421 | +1.02(+0.80%) |
Jul 28, 2020 | 128.66 | 129.26 | 128.19 | 128.19 | 6,542 | -0.60(-0.46%) |
Jul 27, 2020 | 126.89 | 128.85 | 126.78 | 128.79 | 9,078 | +1.90(+1.50%) |
Jul 24, 2020 | 127.20 | 127.60 | 126.58 | 126.89 | 18,504 | -0.84(-0.66%) |
Jul 23, 2020 | 128.82 | 129.38 | 127.23 | 127.73 | 21,243 | -0.28(-0.22%) |
Jul 22, 2020 | 127.15 | 128.00 | 126.88 | 128.00 | 41,860 | +1.33(+1.05%) |
Jul 21, 2020 | 127.06 | 127.96 | 126.66 | 126.67 | 13,222 | +0.40(+0.31%) |
Jul 20, 2020 | 125.76 | 126.42 | 124.81 | 126.27 | 7,463 | +0.21(+0.17%) |
Jul 17, 2020 | 126.28 | 126.32 | 125.82 | 126.06 | 12,985 | +0.28(+0.23%) |
Jul 16, 2020 | 125.30 | 125.90 | 125.16 | 125.78 | 17,007 | -0.03(-0.03%) |
Jul 15, 2020 | 126.08 | 126.17 | 125.30 | 125.81 | 58,954 | +1.14(+0.91%) |
Jul 14, 2020 | 122.89 | 124.68 | 122.47 | 124.68 | 12,811 | +1.89(+1.54%) |
Jul 13, 2020 | 124.77 | 126.14 | 122.59 | 122.78 | 28,258 | -0.86(-0.69%) |
Jul 10, 2020 | 120.14 | 123.75 | 120.14 | 123.64 | 43,285 | +3.31(+2.75%) |
Jul 09, 2020 | 122.10 | 122.10 | 119.81 | 120.33 | 14,126 | -1.39(-1.14%) |
Jul 08, 2020 | 121.48 | 121.92 | 120.75 | 121.72 | 12,769 | +0.20(+0.17%) |
Jul 07, 2020 | 121.11 | 122.21 | 121.11 | 121.52 | 12,037 | -0.05(-0.04%) |
Jul 06, 2020 | 121.00 | 121.66 | 120.69 | 121.57 | 83,038 | +2.10(+1.76%) |
Jul 02, 2020 | 120.44 | 120.64 | 119.31 | 119.48 | 37,442 | +1.22(+1.03%) |
Jul 01, 2020 | 118.29 | 118.92 | 118.19 | 118.26 | 163,315 | +0.39(+0.33%) |
Jun 30, 2020 | 116.33 | 118.27 | 116.33 | 117.87 | 33,194 | +1.62(+1.39%) |
Jun 29, 2020 | 114.69 | 116.25 | 114.69 | 116.25 | 8,318 | +2.33(+2.04%) |
Jun 26, 2020 | 116.71 | 116.71 | 113.66 | 113.92 | 17,422 | -2.66(-2.28%) |
Jun 25, 2020 | 115.00 | 116.58 | 115.00 | 116.58 | 8,314 | +0.96(+0.83%) |
Jun 24, 2020 | 117.33 | 117.33 | 115.22 | 115.62 | 66,247 | -2.54(-2.15%) |
Jun 23, 2020 | 118.82 | 119.20 | 118.10 | 118.16 | 82,562 | +0.19(+0.16%) |
Jun 22, 2020 | 117.93 | 118.15 | 117.32 | 117.97 | 177,636 | -0.16(-0.13%) |
Jun 19, 2020 | 120.79 | 120.79 | 118.02 | 118.13 | 16,123 | -0.94(-0.79%) |
Jun 18, 2020 | 118.24 | 119.42 | 118.24 | 119.07 | 12,463 | +0.45(+0.38%) |
Jun 17, 2020 | 119.16 | 119.48 | 118.39 | 118.62 | 15,908 | -0.25(-0.21%) |
Jun 16, 2020 | 120.13 | 120.13 | 117.43 | 118.88 | 43,296 | +1.84(+1.57%) |
Jun 15, 2020 | 113.00 | 117.04 | 113.00 | 117.04 | 8,956 | +1.96(+1.71%) |
Jun 12, 2020 | 117.23 | 117.23 | 113.73 | 115.07 | 24,217 | +0.46(+0.40%) |
Jun 11, 2020 | 117.77 | 118.38 | 114.09 | 114.61 | 28,025 | -5.98(-4.96%) |
Jun 10, 2020 | 120.86 | 121.14 | 120.20 | 120.59 | 24,702 | +0.23(+0.19%) |
Jun 09, 2020 | 120.77 | 120.77 | 119.70 | 120.36 | 157,155 | -1.60(-1.31%) |
Jun 08, 2020 | 120.72 | 121.96 | 120.58 | 121.96 | 114,377 | +2.05(+1.71%) |
Jun 05, 2020 | 119.40 | 120.21 | 119.00 | 119.91 | 9,882 | +2.46(+2.09%) |
Jun 04, 2020 | 117.69 | 118.29 | 116.73 | 117.45 | 11,272 | -0.81(-0.68%) |
Jun 03, 2020 | 117.38 | 118.61 | 117.38 | 118.26 | 58,539 | +1.30(+1.11%) |
Jun 02, 2020 | 116.62 | 117.01 | 116.29 | 116.96 | 77,803 | +0.45(+0.39%) |
Jun 01, 2020 | 114.91 | 116.61 | 114.91 | 116.51 | 5,397 | +1.78(+1.55%) |
May 29, 2020 | 114.41 | 115.11 | 113.62 | 114.73 | 11,620 | +0.15(+0.13%) |
May 28, 2020 | 115.75 | 115.75 | 114.47 | 114.58 | 4,292 | -0.13(-0.11%) |
May 27, 2020 | 113.89 | 114.71 | 112.82 | 114.71 | 10,006 | +2.36(+2.10%) |
May 26, 2020 | 113.26 | 113.57 | 112.26 | 112.36 | 17,273 | +1.34(+1.21%) |
May 22, 2020 | 110.58 | 111.02 | 110.56 | 111.02 | 4,995 | +0.35(+0.32%) |
May 21, 2020 | 110.89 | 111.22 | 110.08 | 110.67 | 5,085 | -0.53(-0.48%) |
May 20, 2020 | 110.82 | 111.30 | 110.76 | 111.20 | 13,516 | +1.44(+1.31%) |
May 19, 2020 | 111.21 | 111.21 | 109.76 | 109.76 | 23,997 | -1.29(-1.16%) |
May 18, 2020 | 111.00 | 111.59 | 110.75 | 111.05 | 7,161 | +2.79(+2.58%) |
May 15, 2020 | 107.02 | 108.78 | 106.78 | 108.26 | 7,927 | +0.98(+0.92%) |
May 14, 2020 | 106.13 | 107.44 | 105.39 | 107.28 | 9,798 | +0.10(+0.10%) |
May 13, 2020 | 108.57 | 108.57 | 106.55 | 107.17 | 9,043 | -1.70(-1.56%) |
May 12, 2020 | 110.90 | 111.02 | 108.88 | 108.88 | 9,550 | -1.48(-1.34%) |
May 11, 2020 | 110.20 | 110.97 | 109.74 | 110.36 | 7,458 | -0.49(-0.44%) |
May 08, 2020 | 109.16 | 111.05 | 109.16 | 110.85 | 21,177 | +3.13(+2.91%) |
May 07, 2020 | 108.63 | 108.63 | 107.49 | 107.72 | 16,519 | +0.17(+0.16%) |
May 06, 2020 | 108.77 | 108.88 | 107.53 | 107.54 | 11,458 | -0.66(-0.61%) |
May 05, 2020 | 108.86 | 109.47 | 108.20 | 108.20 | 12,971 | +0.52(+0.49%) |
May 04, 2020 | 106.90 | 107.84 | 106.63 | 107.68 | 28,206 | +0.06(+0.05%) |
May 01, 2020 | 108.66 | 109.20 | 107.39 | 107.62 | 12,271 | -2.55(-2.31%) |
Apr 30, 2020 | 111.23 | 111.24 | 109.53 | 110.17 | 19,751 | -1.54(-1.38%) |
Apr 29, 2020 | 112.50 | 112.71 | 111.37 | 111.71 | 12,915 | +0.69(+0.62%) |
Apr 28, 2020 | 112.10 | 112.10 | 110.67 | 111.02 | 16,865 | +0.77(+0.70%) |
Apr 27, 2020 | 109.47 | 110.53 | 109.08 | 110.25 | 16,075 | +1.88(+1.73%) |
Apr 24, 2020 | 107.51 | 108.59 | 107.39 | 108.37 | 12,489 | +1.33(+1.24%) |
Apr 23, 2020 | 108.01 | 108.42 | 106.96 | 107.04 | 9,398 | -0.54(-0.50%) |
Apr 22, 2020 | 107.98 | 107.98 | 106.84 | 107.59 | 6,353 | +1.32(+1.24%) |
Apr 21, 2020 | 106.96 | 107.78 | 106.20 | 106.27 | 21,009 | -3.12(-2.85%) |
Apr 20, 2020 | 110.17 | 111.10 | 109.39 | 109.39 | 10,381 | -2.16(-1.94%) |
Apr 17, 2020 | 111.38 | 111.80 | 110.24 | 111.56 | 25,629 | +2.46(+2.25%) |
Apr 16, 2020 | 108.89 | 109.51 | 107.70 | 109.10 | 21,924 | +0.30(+0.28%) |
Apr 15, 2020 | 108.67 | 109.25 | 107.90 | 108.79 | 47,500 | -1.78(-1.61%) |
Apr 14, 2020 | 108.35 | 110.75 | 108.35 | 110.57 | 20,642 | +4.33(+4.07%) |
Apr 13, 2020 | 107.02 | 107.02 | 105.22 | 106.24 | 23,644 | -1.06(-0.99%) |
Apr 09, 2020 | 107.43 | 109.00 | 106.90 | 107.30 | 83,839 | +1.59(+1.51%) |
Apr 08, 2020 | 104.18 | 106.18 | 103.63 | 105.71 | 96,907 | +2.38(+2.30%) |
Apr 07, 2020 | 106.33 | 106.53 | 103.33 | 103.33 | 46,563 | +0.09(+0.09%) |
Apr 06, 2020 | 102.22 | 103.98 | 100.90 | 103.24 | 28,344 | +4.58(+4.64%) |
Apr 03, 2020 | 98.26 | 99.47 | 97.31 | 98.66 | 19,113 | +0.41(+0.41%) |
Apr 02, 2020 | 95.25 | 98.47 | 95.25 | 98.26 | 88,480 | +1.86(+1.93%) |
Apr 01, 2020 | 96.37 | 98.46 | 95.73 | 96.40 | 96,017 | -3.23(-3.24%) |
Mar 31, 2020 | 101.46 | 101.88 | 99.59 | 99.63 | 31,661 | -1.89(-1.86%) |
Mar 30, 2020 | 99.69 | 101.87 | 99.27 | 101.52 | 35,758 | +2.95(+2.99%) |
Mar 27, 2020 | 97.17 | 100.99 | 96.98 | 98.57 | 56,363 | -0.97(-0.97%) |
Mar 26, 2020 | 95.23 | 100.05 | 95.23 | 99.54 | 29,332 | +5.05(+5.34%) |
Mar 25, 2020 | 95.45 | 97.25 | 92.67 | 94.49 | 57,470 | +2.01(+2.18%) |
Mar 24, 2020 | 89.60 | 92.77 | 89.60 | 92.48 | 33,757 | +6.97(+8.15%) |
Mar 23, 2020 | 87.96 | 88.54 | 84.22 | 85.51 | 79,132 | -2.77(-3.14%) |
Mar 20, 2020 | 94.23 | 94.23 | 88.09 | 88.29 | 43,584 | -5.58(-5.94%) |
Mar 19, 2020 | 93.63 | 95.27 | 91.21 | 93.86 | 101,990 | +0.77(+0.83%) |
Mar 18, 2020 | 95.07 | 97.17 | 89.75 | 93.09 | 117,666 | -6.63(-6.65%) |
Mar 17, 2020 | 95.59 | 100.50 | 93.95 | 99.72 | 43,233 | +5.49(+5.83%) |
Mar 16, 2020 | 90.86 | 99.77 | 88.91 | 94.23 | 64,922 | -9.58(-9.23%) |
Mar 13, 2020 | 102.11 | 103.81 | 97.04 | 103.81 | 36,265 | +6.76(+6.96%) |
Mar 12, 2020 | 102.59 | 102.59 | 96.97 | 97.06 | 112,309 | -10.86(-10.06%) |
Mar 11, 2020 | 110.21 | 110.74 | 106.78 | 107.92 | 33,885 | -5.56(-4.90%) |
Mar 10, 2020 | 112.82 | 113.62 | 108.41 | 113.47 | 64,821 | +4.20(+3.85%) |
Mar 09, 2020 | 108.61 | 112.08 | 105.61 | 109.27 | 39,894 | -7.39(-6.33%) |
Mar 06, 2020 | 114.80 | 117.25 | 114.42 | 116.66 | 12,015 | -1.73(-1.46%) |
Mar 05, 2020 | 118.90 | 119.45 | 117.67 | 118.38 | 8,047 | -3.35(-2.75%) |
Mar 04, 2020 | 118.29 | 121.73 | 118.13 | 121.73 | 48,579 | +4.96(+4.25%) |
Mar 03, 2020 | 118.80 | 120.48 | 115.91 | 116.77 | 61,560 | -1.40(-1.19%) |
Mar 02, 2020 | 113.32 | 118.17 | 113.32 | 118.17 | 74,741 | +5.10(+4.51%) |
Feb 28, 2020 | 110.35 | 113.07 | 109.17 | 113.07 | 74,388 | -1.47(-1.29%) |
Feb 27, 2020 | 118.06 | 118.80 | 114.54 | 114.54 | 56,838 | -5.28(-4.41%) |
Feb 26, 2020 | 120.83 | 122.26 | 119.83 | 119.83 | 15,942 | -0.78(-0.64%) |
Feb 25, 2020 | 123.86 | 124.06 | 120.39 | 120.60 | 24,228 | -3.10(-2.51%) |
Feb 24, 2020 | 124.85 | 125.09 | 123.55 | 123.70 | 38,136 | -3.80(-2.98%) |
Feb 21, 2020 | 127.39 | 127.64 | 127.36 | 127.50 | 8,738 | -0.49(-0.38%) |
Feb 20, 2020 | 127.66 | 127.99 | 126.93 | 127.99 | 10,032 | +0.10(+0.08%) |
Feb 19, 2020 | 128.16 | 128.42 | 127.89 | 127.89 | 7,664 | +0.64(+0.50%) |
Feb 18, 2020 | 127.61 | 127.76 | 126.96 | 127.25 | 7,845 | -0.36(-0.28%) |
Feb 14, 2020 | 127.49 | 127.61 | 127.36 | 127.61 | 2,949 | +0.22(+0.18%) |
Feb 13, 2020 | 126.46 | 127.74 | 126.39 | 127.39 | 7,119 | +0.58(+0.46%) |
Feb 12, 2020 | 127.19 | 127.19 | 126.75 | 126.81 | 5,386 | +0.18(+0.14%) |
Feb 11, 2020 | 126.80 | 127.12 | 126.57 | 126.63 | 6,800 | +0.00(+0.00%) |
Feb 10, 2020 | 126.61 | 126.72 | 126.28 | 126.63 | 9,744 | +0.72(+0.57%) |
Feb 07, 2020 | 125.89 | 126.12 | 125.70 | 125.91 | 16,057 | -0.26(-0.20%) |
Feb 06, 2020 | 126.17 | 126.75 | 126.07 | 126.17 | 47,365 | +0.30(+0.24%) |
Feb 05, 2020 | 126.49 | 126.49 | 125.58 | 125.87 | 19,844 | -0.49(-0.39%) |
Feb 04, 2020 | 126.51 | 127.30 | 126.15 | 126.36 | 40,439 | +1.90(+1.53%) |
Feb 03, 2020 | 123.94 | 124.92 | 123.94 | 124.46 | 57,082 | +1.31(+1.06%) |
Jan 31, 2020 | 124.55 | 124.86 | 122.83 | 123.15 | 30,694 | -1.43(-1.15%) |
Jan 30, 2020 | 123.51 | 124.58 | 123.51 | 124.58 | 14,095 | +1.23(+1.00%) |
Jan 29, 2020 | 123.89 | 123.89 | 123.33 | 123.34 | 7,089 | -0.29(-0.24%) |
Jan 28, 2020 | 123.51 | 124.02 | 123.46 | 123.63 | 13,439 | +0.44(+0.35%) |
Jan 27, 2020 | 122.53 | 123.70 | 122.33 | 123.20 | 10,191 | -1.05(-0.85%) |
Jan 24, 2020 | 125.67 | 125.72 | 123.87 | 124.25 | 12,889 | -1.04(-0.83%) |
Jan 23, 2020 | 124.96 | 125.36 | 124.58 | 125.28 | 8,467 | -0.35(-0.28%) |
Jan 22, 2020 | 125.92 | 125.99 | 125.47 | 125.64 | 6,997 | +0.32(+0.26%) |
Jan 21, 2020 | 125.09 | 125.33 | 124.62 | 125.32 | 15,767 | +0.29(+0.23%) |
Jan 17, 2020 | 124.97 | 125.04 | 124.85 | 125.03 | 6,881 | +0.36(+0.29%) |
Jan 16, 2020 | 124.23 | 124.67 | 124.23 | 124.67 | 19,584 | +0.57(+0.46%) |
Jan 15, 2020 | 123.60 | 124.48 | 123.60 | 124.10 | 8,355 | +0.60(+0.49%) |
Jan 14, 2020 | 123.43 | 123.74 | 123.28 | 123.50 | 12,048 | +0.29(+0.23%) |
Jan 13, 2020 | 122.08 | 123.21 | 122.08 | 123.21 | 18,744 | +1.39(+1.14%) |
Jan 10, 2020 | 122.19 | 122.28 | 121.72 | 121.82 | 12,452 | -0.21(-0.17%) |
Jan 09, 2020 | 121.96 | 122.15 | 121.68 | 122.03 | 7,333 | +0.39(+0.32%) |
Jan 08, 2020 | 121.39 | 122.17 | 121.19 | 121.64 | 8,663 | +0.66(+0.54%) |
Jan 07, 2020 | 121.45 | 121.52 | 120.93 | 120.98 | 13,259 | -0.60(-0.49%) |
Jan 06, 2020 | 120.80 | 121.58 | 120.80 | 121.58 | 30,612 | +0.27(+0.22%) |
Jan 03, 2020 | 120.50 | 121.59 | 120.50 | 121.31 | 68,489 | -0.31(-0.25%) |
Jan 02, 2020 | 122.26 | 122.26 | 121.06 | 121.62 | 225,927 | -0.30(-0.25%) |
Dec 31, 2019 | 121.53 | 121.99 | 121.53 | 121.92 | 13,981 | +0.15(+0.12%) |
Dec 30, 2019 | 122.35 | 122.35 | 121.66 | 121.78 | 4,367 | -0.71(-0.58%) |
Dec 27, 2019 | 122.33 | 122.53 | 122.29 | 122.49 | 4,369 | +0.52(+0.43%) |
Dec 26, 2019 | 121.95 | 122.22 | 121.79 | 121.97 | 2,205 | +0.11(+0.09%) |
Dec 24, 2019 | 121.79 | 122.00 | 121.79 | 121.86 | 2,840 | +0.14(+0.12%) |
Dec 23, 2019 | 122.28 | 122.41 | 121.72 | 121.72 | 15,838 | -0.18(-0.15%) |
Dec 20, 2019 | 121.70 | 122.44 | 121.70 | 121.90 | 15,948 | +0.58(+0.48%) |
Dec 19, 2019 | 121.15 | 121.33 | 120.95 | 121.33 | 7,847 | +0.52(+0.43%) |
Dec 18, 2019 | 120.60 | 120.81 | 120.48 | 120.80 | 3,465 | +0.36(+0.30%) |
Dec 17, 2019 | 120.48 | 120.69 | 120.18 | 120.44 | 6,585 | -0.05(-0.04%) |
Dec 16, 2019 | 120.38 | 120.79 | 120.38 | 120.49 | 7,712 | +0.65(+0.54%) |
Dec 13, 2019 | 119.32 | 119.91 | 119.29 | 119.85 | 9,564 | +0.21(+0.18%) |
Dec 12, 2019 | 119.25 | 120.13 | 119.22 | 119.64 | 14,478 | +0.44(+0.37%) |
Dec 11, 2019 | 119.16 | 119.35 | 119.02 | 119.20 | 5,934 | +0.39(+0.33%) |
Dec 10, 2019 | 119.08 | 119.12 | 118.73 | 118.81 | 4,227 | -0.32(-0.27%) |
Dec 09, 2019 | 118.92 | 119.34 | 118.92 | 119.13 | 6,615 | +0.21(+0.17%) |
Dec 06, 2019 | 119.07 | 119.30 | 118.93 | 118.93 | 3,517 | +0.57(+0.48%) |
Dec 05, 2019 | 118.17 | 118.52 | 117.78 | 118.36 | 9,356 | +0.36(+0.30%) |
Dec 04, 2019 | 117.39 | 118.06 | 117.39 | 118.01 | 9,931 | +0.94(+0.80%) |
Dec 03, 2019 | 117.04 | 117.07 | 116.56 | 117.07 | 12,724 | -0.51(-0.43%) |