Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.43 | 93.98 | 91.21 | 91.67 | 213,936 | -0.67(-0.72%) |
Sep 29, 2020 | 93.46 | 93.81 | 91.93 | 92.33 | 143,666 | -1.07(-1.14%) |
Sep 28, 2020 | 93.30 | 95.22 | 93.06 | 93.40 | 165,289 | +1.84(+2.01%) |
Sep 25, 2020 | 91.14 | 91.95 | 90.68 | 91.56 | 224,640 | +0.26(+0.28%) |
Sep 24, 2020 | 91.07 | 92.85 | 89.46 | 91.30 | 218,043 | +0.04(+0.04%) |
Sep 23, 2020 | 95.95 | 97.43 | 91.19 | 91.26 | 355,428 | -4.69(-4.89%) |
Sep 22, 2020 | 95.04 | 96.73 | 94.73 | 95.95 | 325,173 | +1.47(+1.56%) |
Sep 21, 2020 | 94.20 | 95.84 | 93.53 | 94.48 | 481,408 | -2.35(-2.43%) |
Sep 18, 2020 | 97.51 | 98.93 | 96.43 | 96.84 | 688,089 | -0.26(-0.27%) |
Sep 17, 2020 | 93.04 | 97.71 | 92.76 | 97.10 | 542,350 | +3.21(+3.42%) |
Sep 16, 2020 | 91.88 | 95.24 | 91.20 | 93.89 | 740,069 | +2.19(+2.39%) |
Sep 15, 2020 | 94.08 | 94.56 | 91.51 | 91.71 | 277,073 | -1.98(-2.12%) |
Sep 14, 2020 | 93.52 | 95.11 | 93.20 | 93.69 | 378,834 | +0.98(+1.06%) |
Sep 11, 2020 | 92.05 | 94.17 | 91.91 | 92.71 | 475,475 | +1.16(+1.26%) |
Sep 10, 2020 | 95.67 | 95.97 | 91.36 | 91.55 | 250,199 | -3.49(-3.68%) |
Sep 09, 2020 | 94.71 | 95.56 | 92.95 | 95.04 | 258,903 | +0.33(+0.35%) |
Sep 08, 2020 | 97.13 | 97.13 | 94.56 | 94.71 | 288,979 | -3.20(-3.27%) |
Sep 04, 2020 | 99.94 | 100.32 | 97.26 | 97.91 | 143,407 | -0.14(-0.14%) |
Sep 03, 2020 | 102.80 | 103.96 | 97.27 | 98.04 | 208,896 | -4.51(-4.40%) |
Sep 02, 2020 | 100.55 | 103.02 | 100.22 | 102.56 | 333,192 | +2.12(+2.11%) |
Sep 01, 2020 | 99.53 | 100.63 | 98.53 | 100.44 | 339,110 | +0.05(+0.05%) |
Aug 31, 2020 | 100.81 | 101.39 | 99.90 | 100.39 | 257,161 | -0.82(-0.82%) |
Aug 28, 2020 | 101.32 | 101.32 | 100.00 | 101.21 | 123,124 | +0.22(+0.21%) |
Aug 27, 2020 | 100.82 | 101.92 | 100.11 | 101.00 | 214,686 | +0.82(+0.82%) |
Aug 26, 2020 | 100.55 | 100.83 | 98.75 | 100.17 | 198,905 | -0.48(-0.48%) |
Aug 25, 2020 | 102.10 | 102.20 | 99.84 | 100.65 | 205,610 | -0.72(-0.71%) |
Aug 24, 2020 | 99.68 | 101.58 | 99.01 | 101.37 | 258,226 | +2.62(+2.65%) |
Aug 21, 2020 | 99.15 | 99.97 | 98.31 | 98.75 | 189,272 | -1.13(-1.13%) |
Aug 20, 2020 | 99.27 | 100.96 | 99.01 | 99.88 | 240,054 | -0.65(-0.64%) |
Aug 19, 2020 | 100.70 | 102.24 | 100.20 | 100.53 | 268,101 | -0.67(-0.66%) |
Aug 18, 2020 | 103.93 | 104.60 | 101.11 | 101.19 | 393,559 | -2.99(-2.87%) |
Aug 17, 2020 | 105.94 | 105.94 | 104.07 | 104.19 | 174,123 | -1.93(-1.82%) |
Aug 14, 2020 | 103.80 | 107.42 | 103.57 | 106.12 | 217,709 | +1.23(+1.17%) |
Aug 13, 2020 | 104.96 | 105.92 | 103.92 | 104.89 | 229,451 | -0.92(-0.87%) |
Aug 12, 2020 | 107.84 | 108.34 | 105.61 | 105.81 | 322,576 | -0.76(-0.71%) |
Aug 11, 2020 | 107.21 | 108.54 | 105.99 | 106.57 | 527,804 | +1.71(+1.63%) |
Aug 10, 2020 | 101.33 | 105.39 | 101.33 | 104.86 | 387,821 | +3.78(+3.74%) |
Aug 07, 2020 | 97.84 | 101.14 | 97.17 | 101.08 | 385,782 | +3.28(+3.35%) |
Aug 06, 2020 | 96.93 | 98.30 | 96.93 | 97.81 | 422,584 | +0.28(+0.29%) |
Aug 05, 2020 | 96.16 | 98.05 | 95.01 | 97.52 | 492,924 | +2.34(+2.46%) |
Aug 04, 2020 | 90.63 | 95.26 | 89.80 | 95.18 | 617,012 | +5.25(+5.84%) |
Aug 03, 2020 | 87.80 | 90.76 | 86.34 | 89.93 | 462,492 | +2.49(+2.85%) |
Jul 31, 2020 | 87.92 | 88.09 | 86.41 | 87.44 | 285,693 | -0.85(-0.97%) |
Jul 30, 2020 | 88.28 | 89.23 | 87.84 | 88.29 | 214,324 | -1.12(-1.25%) |
Jul 29, 2020 | 89.08 | 89.75 | 88.33 | 89.41 | 157,404 | +1.08(+1.22%) |
Jul 28, 2020 | 88.33 | 88.87 | 88.00 | 88.33 | 302,408 | +0.03(+0.03%) |
Jul 27, 2020 | 89.08 | 89.66 | 87.74 | 88.30 | 272,636 | -1.20(-1.34%) |
Jul 24, 2020 | 90.54 | 90.74 | 89.13 | 89.50 | 261,944 | -0.71(-0.78%) |
Jul 23, 2020 | 89.26 | 91.07 | 89.00 | 90.20 | 161,778 | +0.54(+0.60%) |
Jul 22, 2020 | 89.04 | 90.72 | 88.76 | 89.66 | 190,964 | +0.33(+0.37%) |
Jul 21, 2020 | 88.64 | 90.76 | 88.57 | 89.33 | 152,235 | +1.69(+1.93%) |
Jul 20, 2020 | 89.66 | 90.04 | 87.06 | 87.64 | 282,299 | -2.74(-3.03%) |
Jul 17, 2020 | 89.95 | 91.35 | 89.65 | 90.38 | 201,911 | +0.26(+0.28%) |
Jul 16, 2020 | 88.77 | 91.33 | 87.95 | 90.13 | 331,252 | +1.32(+1.49%) |
Jul 15, 2020 | 86.23 | 89.50 | 85.90 | 88.80 | 560,317 | +5.24(+6.27%) |
Jul 14, 2020 | 82.75 | 84.33 | 81.74 | 83.56 | 368,680 | +0.47(+0.57%) |
Jul 13, 2020 | 85.13 | 86.15 | 83.03 | 83.09 | 279,483 | -0.94(-1.12%) |
Jul 10, 2020 | 82.12 | 84.45 | 82.12 | 84.03 | 216,180 | +1.71(+2.07%) |
Jul 09, 2020 | 85.33 | 85.33 | 81.92 | 82.33 | 429,916 | -3.15(-3.68%) |
Jul 08, 2020 | 84.45 | 86.35 | 84.38 | 85.48 | 354,979 | +0.78(+0.93%) |
Jul 07, 2020 | 86.03 | 87.77 | 84.62 | 84.69 | 526,391 | -2.49(-2.86%) |
Jul 06, 2020 | 88.51 | 88.56 | 85.76 | 87.18 | 272,405 | +0.92(+1.07%) |
Jul 02, 2020 | 87.57 | 88.81 | 85.75 | 86.26 | 194,063 | +0.76(+0.88%) |
Jul 01, 2020 | 87.95 | 88.97 | 85.33 | 85.50 | 222,270 | -2.09(-2.39%) |
Jun 30, 2020 | 87.28 | 88.67 | 86.81 | 87.59 | 371,710 | -0.66(-0.74%) |
Jun 29, 2020 | 84.55 | 88.31 | 83.68 | 88.25 | 326,964 | +5.47(+6.61%) |
Jun 26, 2020 | 82.40 | 83.30 | 81.19 | 82.78 | 788,280 | +0.02(+0.02%) |
Jun 25, 2020 | 81.26 | 82.97 | 80.48 | 82.76 | 636,103 | +1.34(+1.65%) |
Jun 24, 2020 | 85.92 | 85.92 | 81.37 | 81.41 | 365,639 | -5.87(-6.72%) |
Jun 23, 2020 | 88.95 | 88.95 | 85.97 | 87.28 | 396,298 | -0.66(-0.75%) |
Jun 22, 2020 | 86.27 | 88.17 | 84.89 | 87.94 | 342,927 | +0.80(+0.92%) |
Jun 19, 2020 | 91.23 | 91.43 | 86.84 | 87.13 | 654,760 | -3.06(-3.39%) |
Jun 18, 2020 | 90.35 | 93.54 | 89.91 | 90.19 | 292,243 | -1.66(-1.81%) |
Jun 17, 2020 | 94.90 | 95.10 | 91.58 | 91.85 | 353,758 | -3.19(-3.36%) |
Jun 16, 2020 | 98.70 | 99.68 | 94.47 | 95.05 | 271,219 | +1.14(+1.21%) |
Jun 15, 2020 | 90.63 | 95.06 | 90.27 | 93.91 | 227,721 | -0.52(-0.55%) |
Jun 12, 2020 | 95.12 | 96.11 | 91.61 | 94.43 | 458,776 | +3.90(+4.31%) |
Jun 11, 2020 | 94.30 | 95.70 | 90.45 | 90.53 | 314,497 | -9.36(-9.37%) |
Jun 10, 2020 | 107.19 | 107.19 | 99.87 | 99.89 | 404,233 | -7.82(-7.26%) |
Jun 09, 2020 | 110.65 | 110.74 | 107.31 | 107.72 | 319,372 | -5.83(-5.13%) |
Jun 08, 2020 | 112.99 | 113.68 | 111.41 | 113.55 | 480,501 | +3.97(+3.62%) |
Jun 05, 2020 | 110.19 | 112.70 | 108.24 | 109.58 | 344,924 | +5.44(+5.23%) |
Jun 04, 2020 | 103.39 | 104.93 | 102.31 | 104.13 | 225,740 | +0.56(+0.54%) |
Jun 03, 2020 | 100.67 | 104.46 | 100.67 | 103.58 | 256,698 | +4.88(+4.94%) |
Jun 02, 2020 | 99.81 | 101.19 | 98.43 | 98.70 | 191,412 | -0.01(-0.01%) |
Jun 01, 2020 | 98.97 | 100.77 | 98.18 | 98.71 | 271,046 | +0.48(+0.49%) |
May 29, 2020 | 98.22 | 99.23 | 96.69 | 98.23 | 354,624 | -1.70(-1.71%) |
May 28, 2020 | 105.19 | 105.19 | 99.83 | 99.93 | 266,596 | -3.18(-3.09%) |
May 27, 2020 | 99.31 | 103.12 | 97.72 | 103.11 | 257,278 | +6.98(+7.26%) |
May 26, 2020 | 94.99 | 97.33 | 93.68 | 96.13 | 227,101 | +5.47(+6.04%) |
May 22, 2020 | 92.19 | 92.19 | 89.95 | 90.66 | 107,520 | -0.71(-0.78%) |
May 21, 2020 | 90.20 | 91.80 | 89.70 | 91.37 | 347,468 | +1.31(+1.46%) |
May 20, 2020 | 91.97 | 92.70 | 89.87 | 90.06 | 327,971 | -0.18(-0.20%) |
May 19, 2020 | 92.84 | 93.59 | 90.18 | 90.24 | 209,938 | -2.39(-2.58%) |
May 18, 2020 | 88.58 | 93.31 | 88.58 | 92.63 | 268,049 | +8.42(+10.00%) |
May 15, 2020 | 82.93 | 85.43 | 82.80 | 84.20 | 592,845 | +0.17(+0.20%) |
May 14, 2020 | 82.27 | 85.14 | 80.03 | 84.04 | 245,790 | -0.28(-0.34%) |
May 13, 2020 | 86.69 | 86.69 | 83.42 | 84.32 | 298,860 | -3.09(-3.54%) |
May 12, 2020 | 92.97 | 93.30 | 87.32 | 87.42 | 266,191 | -5.55(-5.97%) |
May 11, 2020 | 94.45 | 94.97 | 92.97 | 92.97 | 389,181 | -3.09(-3.22%) |
May 08, 2020 | 90.32 | 96.41 | 90.32 | 96.06 | 368,818 | +6.83(+7.65%) |
May 07, 2020 | 91.19 | 94.13 | 88.37 | 89.24 | 423,505 | -3.57(-3.85%) |
May 06, 2020 | 95.74 | 96.31 | 92.81 | 92.81 | 178,549 | -2.45(-2.57%) |
May 05, 2020 | 96.45 | 97.86 | 94.99 | 95.26 | 210,070 | +0.61(+0.64%) |
May 04, 2020 | 95.09 | 96.43 | 93.70 | 94.65 | 199,498 | -2.41(-2.48%) |
May 01, 2020 | 99.05 | 99.05 | 94.80 | 97.06 | 286,211 | -4.45(-4.38%) |
Apr 30, 2020 | 101.72 | 102.95 | 99.58 | 101.51 | 491,266 | -2.50(-2.40%) |
Apr 29, 2020 | 102.59 | 104.67 | 101.17 | 104.01 | 252,541 | +4.48(+4.50%) |
Apr 28, 2020 | 98.13 | 100.91 | 97.15 | 99.53 | 284,619 | +3.29(+3.42%) |
Apr 27, 2020 | 93.07 | 96.47 | 93.07 | 96.24 | 171,335 | +3.71(+4.01%) |
Apr 24, 2020 | 92.80 | 92.91 | 90.28 | 92.53 | 170,828 | +1.24(+1.36%) |
Apr 23, 2020 | 92.34 | 93.90 | 91.13 | 91.28 | 124,597 | +0.15(+0.16%) |
Apr 22, 2020 | 91.56 | 92.38 | 89.85 | 91.14 | 130,308 | +2.00(+2.24%) |
Apr 21, 2020 | 90.05 | 91.83 | 88.00 | 89.14 | 127,750 | -3.94(-4.23%) |
Apr 20, 2020 | 93.32 | 95.27 | 92.48 | 93.08 | 243,774 | -2.41(-2.52%) |
Apr 17, 2020 | 93.53 | 95.74 | 92.65 | 95.49 | 137,847 | +6.52(+7.33%) |
Apr 16, 2020 | 92.39 | 92.39 | 87.97 | 88.96 | 206,286 | -3.42(-3.70%) |
Apr 15, 2020 | 92.37 | 93.37 | 91.08 | 92.38 | 203,796 | -3.00(-3.14%) |
Apr 14, 2020 | 96.72 | 98.44 | 94.51 | 95.38 | 381,306 | -0.02(-0.02%) |
Apr 13, 2020 | 98.25 | 98.90 | 94.58 | 95.40 | 176,961 | -3.55(-3.58%) |
Apr 09, 2020 | 98.14 | 100.70 | 96.31 | 98.94 | 320,520 | +3.25(+3.40%) |
Apr 08, 2020 | 94.10 | 97.04 | 92.24 | 95.69 | 218,945 | +3.57(+3.88%) |
Apr 07, 2020 | 94.28 | 97.29 | 92.01 | 92.12 | 306,555 | +2.52(+2.81%) |
Apr 06, 2020 | 86.20 | 90.36 | 85.50 | 89.60 | 448,074 | +7.67(+9.36%) |
Apr 03, 2020 | 84.08 | 85.60 | 81.01 | 81.93 | 299,996 | -2.81(-3.32%) |
Apr 02, 2020 | 83.92 | 87.95 | 82.42 | 84.74 | 403,746 | -0.11(-0.13%) |
Apr 01, 2020 | 86.41 | 88.32 | 83.42 | 84.85 | 246,299 | -5.65(-6.24%) |
Mar 31, 2020 | 88.90 | 92.80 | 88.16 | 90.50 | 751,093 | +0.96(+1.07%) |
Mar 30, 2020 | 91.35 | 92.22 | 87.73 | 89.54 | 388,900 | -2.25(-2.45%) |
Mar 27, 2020 | 96.23 | 96.23 | 90.75 | 91.79 | 419,464 | -4.56(-4.74%) |
Mar 26, 2020 | 88.34 | 96.96 | 87.94 | 96.36 | 362,446 | +9.70(+11.19%) |
Mar 25, 2020 | 83.41 | 90.47 | 79.13 | 86.66 | 303,716 | +4.13(+5.01%) |
Mar 24, 2020 | 79.85 | 84.36 | 78.94 | 82.53 | 330,410 | +7.74(+10.35%) |
Mar 23, 2020 | 75.68 | 76.84 | 72.17 | 74.79 | 341,295 | -1.45(-1.90%) |
Mar 20, 2020 | 81.04 | 86.01 | 75.07 | 76.24 | 632,409 | -4.47(-5.53%) |
Mar 19, 2020 | 78.40 | 83.02 | 73.50 | 80.70 | 674,376 | +1.71(+2.17%) |
Mar 18, 2020 | 76.97 | 79.08 | 68.96 | 78.99 | 651,042 | -3.54(-4.29%) |
Mar 17, 2020 | 82.50 | 87.02 | 78.95 | 82.53 | 585,129 | +1.35(+1.66%) |
Mar 16, 2020 | 84.86 | 87.38 | 81.01 | 81.18 | 475,402 | -13.06(-13.86%) |
Mar 13, 2020 | 89.29 | 94.58 | 84.52 | 94.24 | 670,777 | +10.70(+12.81%) |
Mar 12, 2020 | 93.36 | 94.98 | 83.47 | 83.54 | 605,743 | -18.22(-17.90%) |
Mar 11, 2020 | 105.75 | 106.93 | 100.48 | 101.75 | 371,844 | -7.35(-6.74%) |
Mar 10, 2020 | 109.69 | 110.22 | 103.47 | 109.10 | 486,779 | +2.49(+2.34%) |
Mar 09, 2020 | 109.66 | 110.05 | 104.83 | 106.61 | 332,410 | -12.35(-10.38%) |
Mar 06, 2020 | 116.41 | 120.13 | 116.27 | 118.97 | 312,265 | -1.48(-1.23%) |
Mar 05, 2020 | 121.18 | 123.75 | 119.86 | 120.44 | 471,456 | -5.51(-4.38%) |
Mar 04, 2020 | 124.12 | 126.45 | 122.42 | 125.95 | 529,350 | +3.91(+3.20%) |
Mar 03, 2020 | 123.69 | 126.71 | 121.41 | 122.05 | 449,329 | -1.41(-1.14%) |
Mar 02, 2020 | 117.70 | 123.54 | 116.23 | 123.45 | 361,028 | +6.23(+5.31%) |
Feb 28, 2020 | 115.98 | 118.56 | 114.27 | 117.23 | 413,455 | -3.05(-2.54%) |
Feb 27, 2020 | 124.87 | 125.59 | 119.99 | 120.28 | 393,928 | -7.37(-5.77%) |
Feb 26, 2020 | 131.94 | 132.81 | 127.59 | 127.64 | 270,026 | -2.84(-2.18%) |
Feb 25, 2020 | 137.35 | 137.35 | 130.05 | 130.49 | 240,378 | -6.77(-4.93%) |
Feb 24, 2020 | 138.30 | 138.82 | 136.68 | 137.26 | 220,800 | -4.16(-2.94%) |
Feb 21, 2020 | 140.90 | 141.94 | 139.96 | 141.43 | 598,134 | -0.09(-0.06%) |
Feb 20, 2020 | 142.52 | 143.29 | 140.75 | 141.51 | 153,404 | -1.63(-1.14%) |
Feb 19, 2020 | 143.42 | 144.32 | 143.11 | 143.15 | 189,756 | +0.40(+0.28%) |
Feb 18, 2020 | 142.68 | 143.70 | 141.82 | 142.75 | 248,004 | -0.48(-0.33%) |
Feb 14, 2020 | 145.06 | 145.06 | 143.09 | 143.22 | 104,054 | -1.53(-1.05%) |
Feb 13, 2020 | 144.63 | 145.11 | 144.33 | 144.75 | 287,816 | -0.62(-0.43%) |
Feb 12, 2020 | 145.44 | 145.50 | 144.45 | 145.37 | 120,328 | +0.52(+0.36%) |
Feb 11, 2020 | 144.94 | 145.48 | 144.19 | 144.86 | 145,202 | +0.79(+0.55%) |
Feb 10, 2020 | 143.82 | 144.16 | 143.39 | 144.06 | 134,295 | +0.08(+0.05%) |
Feb 07, 2020 | 144.50 | 144.78 | 143.68 | 143.99 | 86,353 | -0.93(-0.64%) |
Feb 06, 2020 | 146.01 | 146.01 | 143.77 | 144.91 | 242,732 | -0.96(-0.66%) |
Feb 05, 2020 | 145.39 | 146.13 | 144.13 | 145.87 | 189,104 | +1.60(+1.11%) |
Feb 04, 2020 | 143.51 | 145.04 | 143.33 | 144.27 | 182,665 | +2.21(+1.55%) |
Feb 03, 2020 | 142.74 | 143.99 | 141.72 | 142.06 | 202,072 | -0.08(-0.05%) |
Jan 31, 2020 | 144.70 | 144.70 | 141.79 | 142.14 | 185,497 | -3.14(-2.16%) |
Jan 30, 2020 | 144.34 | 145.58 | 143.43 | 145.28 | 135,360 | +0.00(+0.00%) |
Jan 29, 2020 | 145.89 | 146.21 | 144.45 | 145.28 | 155,600 | +0.01(+0.01%) |
Jan 28, 2020 | 143.99 | 145.58 | 143.35 | 145.27 | 180,642 | +1.75(+1.22%) |
Jan 27, 2020 | 142.29 | 144.47 | 141.64 | 143.52 | 316,006 | -0.64(-0.44%) |
Jan 24, 2020 | 144.90 | 145.30 | 143.40 | 144.15 | 179,460 | -0.45(-0.31%) |
Jan 23, 2020 | 143.88 | 144.91 | 143.06 | 144.60 | 158,182 | +0.51(+0.35%) |
Jan 22, 2020 | 144.57 | 145.37 | 143.53 | 144.09 | 165,639 | -0.48(-0.33%) |
Jan 21, 2020 | 144.98 | 145.37 | 143.72 | 144.57 | 156,211 | -0.73(-0.50%) |
Jan 17, 2020 | 145.56 | 145.92 | 144.66 | 145.31 | 171,991 | -0.40(-0.28%) |
Jan 16, 2020 | 145.24 | 146.51 | 144.91 | 145.71 | 187,707 | +1.63(+1.13%) |
Jan 15, 2020 | 143.19 | 145.24 | 142.74 | 144.07 | 183,856 | +2.33(+1.64%) |
Jan 14, 2020 | 141.88 | 142.46 | 140.77 | 141.75 | 116,788 | -0.40(-0.28%) |
Jan 13, 2020 | 140.87 | 142.15 | 140.23 | 142.15 | 139,801 | +1.67(+1.19%) |
Jan 10, 2020 | 142.80 | 142.90 | 140.26 | 140.48 | 117,253 | -2.28(-1.60%) |
Jan 09, 2020 | 142.61 | 143.66 | 141.72 | 142.75 | 214,297 | +1.03(+0.72%) |
Jan 08, 2020 | 142.28 | 142.84 | 140.95 | 141.73 | 146,932 | -0.23(-0.16%) |
Jan 07, 2020 | 140.55 | 142.31 | 139.75 | 141.96 | 235,428 | +1.67(+1.19%) |
Jan 06, 2020 | 139.23 | 140.32 | 138.36 | 140.29 | 266,441 | +0.12(+0.08%) |
Jan 03, 2020 | 138.78 | 140.26 | 137.92 | 140.18 | 128,098 | +0.30(+0.22%) |
Jan 02, 2020 | 138.12 | 139.94 | 137.56 | 139.87 | 174,681 | +2.17(+1.58%) |
Dec 31, 2019 | 138.48 | 139.21 | 137.55 | 137.70 | 150,300 | -0.74(-0.54%) |
Dec 30, 2019 | 138.93 | 139.23 | 137.76 | 138.44 | 121,807 | -0.07(-0.05%) |
Dec 27, 2019 | 139.69 | 139.69 | 138.42 | 138.51 | 104,054 | -0.64(-0.46%) |
Dec 26, 2019 | 140.27 | 140.40 | 138.94 | 139.15 | 83,639 | -1.08(-0.77%) |
Dec 24, 2019 | 140.35 | 140.74 | 138.49 | 140.23 | 67,118 | +0.13(+0.09%) |
Dec 23, 2019 | 140.33 | 140.55 | 138.87 | 140.11 | 115,492 | +0.47(+0.34%) |
Dec 20, 2019 | 138.40 | 139.72 | 138.03 | 139.64 | 540,735 | +1.98(+1.44%) |
Dec 19, 2019 | 136.81 | 137.86 | 135.85 | 137.65 | 254,914 | +1.22(+0.90%) |
Dec 18, 2019 | 138.70 | 138.70 | 136.32 | 136.43 | 276,490 | -1.74(-1.26%) |
Dec 17, 2019 | 139.88 | 139.88 | 137.50 | 138.17 | 406,426 | -1.39(-0.99%) |
Dec 16, 2019 | 140.60 | 141.54 | 139.51 | 139.56 | 348,026 | -0.60(-0.43%) |
Dec 13, 2019 | 139.98 | 140.54 | 138.92 | 140.16 | 227,446 | +0.19(+0.13%) |
Dec 12, 2019 | 139.03 | 140.10 | 138.37 | 139.97 | 237,104 | +1.00(+0.72%) |
Dec 11, 2019 | 138.54 | 139.03 | 137.68 | 138.97 | 195,625 | +0.82(+0.59%) |
Dec 10, 2019 | 137.97 | 138.43 | 136.56 | 138.15 | 215,905 | +0.42(+0.31%) |
Dec 09, 2019 | 136.11 | 137.87 | 136.06 | 137.73 | 333,475 | +1.30(+0.95%) |
Dec 06, 2019 | 136.83 | 137.25 | 136.19 | 136.43 | 186,929 | +1.05(+0.77%) |
Dec 05, 2019 | 134.67 | 135.54 | 134.46 | 135.39 | 157,469 | +1.32(+0.98%) |
Dec 04, 2019 | 133.65 | 135.47 | 133.39 | 134.07 | 288,858 | +1.09(+0.82%) |
Dec 03, 2019 | 131.14 | 133.12 | 130.22 | 132.97 | 202,519 | +1.00(+0.76%) |
Dec 02, 2019 | 134.77 | 135.60 | 131.93 | 131.97 | 148,612 | -2.23(-1.66%) |
Nov 29, 2019 | 134.81 | 135.58 | 133.95 | 134.20 | 107,123 | -1.00(-0.74%) |
Nov 27, 2019 | 135.90 | 136.00 | 134.00 | 135.20 | 115,104 | +0.02(+0.01%) |
Nov 26, 2019 | 134.89 | 135.94 | 134.14 | 135.18 | 203,490 | +0.62(+0.46%) |
Nov 25, 2019 | 133.78 | 134.83 | 132.68 | 134.56 | 166,983 | +1.25(+0.94%) |
Nov 22, 2019 | 135.47 | 135.47 | 133.05 | 133.32 | 137,578 | -1.60(-1.19%) |
Nov 21, 2019 | 136.33 | 136.33 | 134.32 | 134.92 | 165,884 | -1.44(-1.05%) |
Nov 20, 2019 | 136.35 | 137.72 | 135.65 | 136.35 | 219,468 | -0.10(-0.07%) |
Nov 19, 2019 | 137.08 | 137.64 | 136.02 | 136.45 | 189,559 | -0.45(-0.33%) |
Nov 18, 2019 | 137.50 | 137.50 | 136.06 | 136.90 | 139,400 | -0.86(-0.62%) |
Nov 15, 2019 | 138.03 | 139.56 | 137.50 | 137.76 | 134,504 | +0.31(+0.23%) |
Nov 14, 2019 | 137.10 | 137.64 | 136.00 | 137.44 | 162,446 | +0.05(+0.04%) |
Nov 13, 2019 | 136.16 | 137.42 | 136.16 | 137.40 | 162,720 | +0.42(+0.31%) |
Nov 12, 2019 | 135.86 | 137.10 | 135.14 | 136.98 | 206,054 | +1.08(+0.80%) |
Nov 11, 2019 | 134.67 | 136.05 | 134.47 | 135.89 | 133,410 | -0.26(-0.19%) |
Nov 08, 2019 | 135.88 | 136.91 | 135.04 | 136.16 | 122,724 | -0.11(-0.08%) |
Nov 07, 2019 | 136.62 | 137.48 | 135.67 | 136.26 | 182,659 | +0.77(+0.57%) |
Nov 06, 2019 | 134.80 | 135.53 | 133.39 | 135.49 | 198,993 | +0.87(+0.65%) |
Nov 05, 2019 | 136.80 | 136.80 | 134.16 | 134.62 | 192,132 | -1.47(-1.08%) |
Nov 04, 2019 | 136.89 | 137.46 | 135.74 | 136.10 | 308,417 | -0.62(-0.46%) |
Nov 01, 2019 | 133.05 | 136.93 | 132.12 | 136.72 | 396,855 | +4.70(+3.56%) |
Oct 31, 2019 | 128.85 | 132.24 | 126.44 | 132.03 | 343,356 | +4.11(+3.21%) |
Oct 30, 2019 | 126.56 | 128.19 | 125.78 | 127.92 | 150,488 | +1.03(+0.81%) |
Oct 29, 2019 | 125.71 | 127.18 | 125.23 | 126.89 | 132,234 | +0.94(+0.74%) |
Oct 28, 2019 | 125.94 | 127.61 | 125.85 | 125.96 | 125,438 | +0.55(+0.44%) |
Oct 25, 2019 | 125.73 | 126.07 | 125.27 | 125.41 | 118,524 | -0.39(-0.31%) |
Oct 24, 2019 | 124.08 | 126.00 | 122.85 | 125.80 | 148,395 | +2.12(+1.71%) |
Oct 23, 2019 | 122.59 | 123.75 | 122.25 | 123.68 | 321,464 | +1.09(+0.89%) |
Oct 22, 2019 | 122.61 | 123.35 | 121.91 | 122.59 | 284,073 | -0.16(-0.13%) |
Oct 21, 2019 | 122.88 | 123.92 | 122.51 | 122.74 | 150,815 | +0.13(+0.10%) |
Oct 18, 2019 | 124.83 | 124.83 | 121.97 | 122.62 | 104,079 | -2.30(-1.84%) |
Oct 17, 2019 | 125.00 | 126.00 | 124.60 | 124.92 | 220,049 | +1.01(+0.81%) |
Oct 16, 2019 | 123.11 | 124.06 | 122.80 | 123.92 | 155,534 | +0.35(+0.28%) |
Oct 15, 2019 | 123.54 | 124.47 | 123.35 | 123.56 | 171,726 | +0.05(+0.04%) |
Oct 14, 2019 | 124.36 | 124.37 | 123.37 | 123.52 | 65,496 | -1.57(-1.26%) |
Oct 11, 2019 | 126.39 | 126.39 | 124.68 | 125.09 | 105,309 | +1.91(+1.55%) |
Oct 10, 2019 | 122.16 | 123.94 | 122.16 | 123.17 | 87,927 | +0.85(+0.69%) |
Oct 09, 2019 | 122.36 | 122.74 | 120.90 | 122.32 | 95,246 | +1.10(+0.91%) |
Oct 08, 2019 | 122.35 | 122.36 | 120.57 | 121.22 | 197,651 | -2.48(-2.00%) |
Oct 07, 2019 | 122.49 | 124.09 | 122.23 | 123.70 | 274,395 | +0.95(+0.77%) |
Oct 04, 2019 | 122.44 | 123.40 | 122.10 | 122.75 | 192,793 | +0.64(+0.52%) |
Oct 03, 2019 | 120.90 | 122.12 | 118.81 | 122.12 | 283,609 | +1.06(+0.88%) |
Oct 02, 2019 | 122.47 | 122.72 | 119.94 | 121.06 | 177,036 | -2.45(-1.98%) |