Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 92.44 | 93.99 | 91.22 | 91.67 | 213,918 | -0.67(-0.72%) |
Sep 29, 2020 | 93.47 | 93.81 | 91.94 | 92.34 | 143,653 | -1.07(-1.14%) |
Sep 28, 2020 | 93.31 | 95.23 | 93.07 | 93.41 | 165,275 | +1.84(+2.01%) |
Sep 25, 2020 | 91.14 | 91.96 | 90.69 | 91.57 | 224,621 | +0.26(+0.28%) |
Sep 24, 2020 | 91.08 | 92.86 | 89.47 | 91.31 | 218,024 | +0.04(+0.04%) |
Sep 23, 2020 | 95.96 | 97.43 | 91.19 | 91.27 | 355,398 | -4.69(-4.89%) |
Sep 22, 2020 | 95.05 | 96.74 | 94.74 | 95.96 | 325,145 | +1.47(+1.56%) |
Sep 21, 2020 | 94.21 | 95.84 | 93.54 | 94.49 | 481,367 | -2.35(-2.43%) |
Sep 18, 2020 | 97.52 | 98.94 | 96.44 | 96.84 | 688,031 | -0.26(-0.27%) |
Sep 17, 2020 | 93.05 | 97.72 | 92.76 | 97.11 | 542,304 | +3.21(+3.42%) |
Sep 16, 2020 | 91.89 | 95.25 | 91.20 | 93.90 | 740,006 | +2.19(+2.39%) |
Sep 15, 2020 | 94.09 | 94.57 | 91.52 | 91.71 | 277,049 | -1.98(-2.12%) |
Sep 14, 2020 | 93.53 | 95.12 | 93.20 | 93.70 | 378,802 | +0.98(+1.06%) |
Sep 11, 2020 | 92.06 | 94.18 | 91.92 | 92.71 | 475,435 | +1.16(+1.26%) |
Sep 10, 2020 | 95.68 | 95.98 | 91.37 | 91.56 | 250,177 | -3.49(-3.68%) |
Sep 09, 2020 | 94.72 | 95.57 | 92.96 | 95.05 | 258,881 | +0.33(+0.35%) |
Sep 08, 2020 | 97.14 | 97.14 | 94.57 | 94.72 | 288,954 | -3.20(-3.27%) |
Sep 04, 2020 | 99.95 | 100.33 | 97.27 | 97.91 | 143,395 | -0.14(-0.14%) |
Sep 03, 2020 | 102.81 | 103.97 | 97.28 | 98.05 | 208,878 | -4.51(-4.40%) |
Sep 02, 2020 | 100.55 | 103.03 | 100.23 | 102.56 | 333,164 | +2.12(+2.11%) |
Sep 01, 2020 | 99.54 | 100.64 | 98.54 | 100.45 | 339,081 | +0.05(+0.05%) |
Aug 31, 2020 | 100.82 | 101.40 | 99.91 | 100.40 | 257,139 | -0.82(-0.81%) |
Aug 28, 2020 | 101.33 | 101.33 | 100.00 | 101.22 | 123,113 | +0.22(+0.21%) |
Aug 27, 2020 | 100.83 | 101.93 | 100.12 | 101.00 | 214,668 | +0.82(+0.82%) |
Aug 26, 2020 | 100.55 | 100.84 | 98.76 | 100.18 | 198,888 | -0.48(-0.48%) |
Aug 25, 2020 | 102.10 | 102.21 | 99.85 | 100.66 | 205,592 | -0.72(-0.71%) |
Aug 24, 2020 | 99.69 | 101.59 | 99.02 | 101.38 | 258,204 | +2.62(+2.65%) |
Aug 21, 2020 | 99.16 | 99.98 | 98.32 | 98.76 | 189,256 | -1.13(-1.13%) |
Aug 20, 2020 | 99.28 | 100.97 | 99.01 | 99.89 | 240,034 | -0.65(-0.64%) |
Aug 19, 2020 | 100.71 | 102.25 | 100.21 | 100.53 | 268,078 | -0.67(-0.66%) |
Aug 18, 2020 | 103.94 | 104.61 | 101.11 | 101.20 | 393,526 | -2.99(-2.87%) |
Aug 17, 2020 | 105.95 | 105.95 | 104.08 | 104.19 | 174,109 | -1.93(-1.82%) |
Aug 14, 2020 | 103.81 | 107.43 | 103.58 | 106.13 | 217,691 | +1.23(+1.17%) |
Aug 13, 2020 | 104.97 | 105.93 | 103.93 | 104.90 | 229,432 | -0.92(-0.87%) |
Aug 12, 2020 | 107.85 | 108.36 | 105.62 | 105.82 | 322,549 | -0.76(-0.71%) |
Aug 11, 2020 | 107.22 | 108.55 | 106.00 | 106.58 | 527,759 | +1.71(+1.63%) |
Aug 10, 2020 | 101.34 | 105.40 | 101.34 | 104.87 | 387,788 | +3.78(+3.74%) |
Aug 07, 2020 | 97.85 | 101.15 | 97.18 | 101.09 | 385,749 | +3.28(+3.35%) |
Aug 06, 2020 | 96.93 | 98.31 | 96.93 | 97.82 | 422,548 | +0.28(+0.29%) |
Aug 05, 2020 | 96.17 | 98.06 | 95.02 | 97.53 | 492,882 | +2.34(+2.46%) |
Aug 04, 2020 | 90.63 | 95.27 | 89.81 | 95.19 | 616,960 | +5.25(+5.84%) |
Aug 03, 2020 | 87.81 | 90.77 | 86.35 | 89.94 | 462,453 | +2.49(+2.85%) |
Jul 31, 2020 | 87.93 | 88.09 | 86.41 | 87.45 | 285,668 | -0.85(-0.97%) |
Jul 30, 2020 | 88.29 | 89.24 | 87.85 | 88.30 | 214,306 | -1.12(-1.25%) |
Jul 29, 2020 | 89.08 | 89.76 | 88.34 | 89.42 | 157,391 | +1.08(+1.22%) |
Jul 28, 2020 | 88.34 | 88.88 | 88.00 | 88.34 | 302,383 | +0.03(+0.03%) |
Jul 27, 2020 | 89.08 | 89.67 | 87.75 | 88.31 | 272,613 | -1.20(-1.34%) |
Jul 24, 2020 | 90.55 | 90.75 | 89.13 | 89.51 | 261,922 | -0.71(-0.78%) |
Jul 23, 2020 | 89.27 | 91.08 | 89.01 | 90.21 | 161,765 | +0.54(+0.60%) |
Jul 22, 2020 | 89.04 | 90.73 | 88.77 | 89.67 | 190,948 | +0.33(+0.37%) |
Jul 21, 2020 | 88.65 | 90.77 | 88.57 | 89.34 | 152,222 | +1.69(+1.93%) |
Jul 20, 2020 | 89.66 | 90.05 | 87.07 | 87.65 | 282,275 | -2.74(-3.03%) |
Jul 17, 2020 | 89.96 | 91.36 | 89.65 | 90.39 | 201,894 | +0.26(+0.28%) |
Jul 16, 2020 | 88.78 | 91.34 | 87.96 | 90.13 | 331,224 | +1.32(+1.49%) |
Jul 15, 2020 | 86.24 | 89.51 | 85.90 | 88.81 | 560,269 | +5.24(+6.27%) |
Jul 14, 2020 | 82.75 | 84.33 | 81.74 | 83.57 | 368,649 | +0.47(+0.57%) |
Jul 13, 2020 | 85.14 | 86.16 | 83.04 | 83.10 | 279,460 | -0.94(-1.12%) |
Jul 10, 2020 | 82.13 | 84.46 | 82.13 | 84.04 | 216,162 | +1.71(+2.07%) |
Jul 09, 2020 | 85.34 | 85.34 | 81.93 | 82.33 | 429,880 | -3.15(-3.68%) |
Jul 08, 2020 | 84.45 | 86.36 | 84.38 | 85.48 | 354,949 | +0.78(+0.93%) |
Jul 07, 2020 | 86.04 | 87.77 | 84.63 | 84.70 | 526,347 | -2.49(-2.86%) |
Jul 06, 2020 | 88.51 | 88.56 | 85.77 | 87.19 | 272,382 | +0.92(+1.07%) |
Jul 02, 2020 | 87.57 | 88.82 | 85.76 | 86.27 | 194,046 | +0.76(+0.88%) |
Jul 01, 2020 | 87.96 | 88.98 | 85.34 | 85.51 | 222,252 | -2.09(-2.39%) |
Jun 30, 2020 | 87.29 | 88.68 | 86.82 | 87.60 | 371,679 | -0.66(-0.74%) |
Jun 29, 2020 | 84.56 | 88.32 | 83.69 | 88.26 | 326,936 | +5.48(+6.61%) |
Jun 26, 2020 | 82.41 | 83.30 | 81.19 | 82.78 | 788,213 | +0.02(+0.02%) |
Jun 25, 2020 | 81.26 | 82.98 | 80.49 | 82.76 | 636,050 | +1.34(+1.65%) |
Jun 24, 2020 | 85.92 | 85.92 | 81.38 | 81.42 | 365,608 | -5.87(-6.72%) |
Jun 23, 2020 | 88.96 | 88.96 | 85.97 | 87.29 | 396,264 | -0.66(-0.75%) |
Jun 22, 2020 | 86.28 | 88.18 | 84.89 | 87.95 | 342,898 | +0.80(+0.92%) |
Jun 19, 2020 | 91.24 | 91.44 | 86.85 | 87.14 | 654,704 | -3.06(-3.39%) |
Jun 18, 2020 | 90.36 | 93.55 | 89.91 | 90.20 | 292,219 | -1.66(-1.81%) |
Jun 17, 2020 | 94.91 | 95.11 | 91.59 | 91.86 | 353,728 | -3.19(-3.36%) |
Jun 16, 2020 | 98.71 | 99.69 | 94.48 | 95.05 | 271,196 | +1.14(+1.21%) |
Jun 15, 2020 | 90.64 | 95.06 | 90.27 | 93.92 | 227,702 | -0.52(-0.55%) |
Jun 12, 2020 | 95.13 | 96.12 | 91.62 | 94.44 | 458,737 | +3.90(+4.31%) |
Jun 11, 2020 | 94.31 | 95.71 | 90.46 | 90.54 | 314,470 | -9.36(-9.37%) |
Jun 10, 2020 | 107.20 | 107.20 | 99.88 | 99.90 | 404,199 | -7.83(-7.26%) |
Jun 09, 2020 | 110.66 | 110.75 | 107.32 | 107.73 | 319,345 | -5.83(-5.13%) |
Jun 08, 2020 | 113.00 | 113.69 | 111.42 | 113.56 | 480,460 | +3.97(+3.62%) |
Jun 05, 2020 | 110.19 | 112.71 | 108.25 | 109.59 | 344,895 | +5.44(+5.23%) |
Jun 04, 2020 | 103.40 | 104.94 | 102.32 | 104.14 | 225,721 | +0.56(+0.54%) |
Jun 03, 2020 | 100.67 | 104.47 | 100.67 | 103.58 | 256,676 | +4.88(+4.94%) |
Jun 02, 2020 | 99.82 | 101.19 | 98.44 | 98.71 | 191,396 | -0.01(-0.01%) |
Jun 01, 2020 | 98.98 | 100.77 | 98.19 | 98.72 | 271,023 | +0.48(+0.49%) |
May 29, 2020 | 98.23 | 99.24 | 96.69 | 98.24 | 354,594 | -1.70(-1.71%) |
May 28, 2020 | 105.20 | 105.20 | 99.84 | 99.94 | 266,574 | -3.18(-3.09%) |
May 27, 2020 | 99.31 | 103.13 | 97.73 | 103.12 | 257,256 | +6.98(+7.26%) |
May 26, 2020 | 94.99 | 97.34 | 93.69 | 96.14 | 227,082 | +5.48(+6.04%) |
May 22, 2020 | 92.19 | 92.19 | 89.96 | 90.67 | 107,511 | -0.72(-0.78%) |
May 21, 2020 | 90.21 | 91.81 | 89.71 | 91.38 | 347,438 | +1.31(+1.46%) |
May 20, 2020 | 91.98 | 92.71 | 89.88 | 90.07 | 327,943 | -0.18(-0.20%) |
May 19, 2020 | 92.85 | 93.59 | 90.19 | 90.24 | 209,920 | -2.39(-2.58%) |
May 18, 2020 | 88.59 | 93.32 | 88.59 | 92.63 | 268,027 | +8.42(+10.00%) |
May 15, 2020 | 82.94 | 85.44 | 82.81 | 84.21 | 592,795 | +0.17(+0.20%) |
May 14, 2020 | 82.28 | 85.15 | 80.04 | 84.04 | 245,770 | -0.28(-0.34%) |
May 13, 2020 | 86.70 | 86.70 | 83.42 | 84.33 | 298,834 | -3.09(-3.54%) |
May 12, 2020 | 92.98 | 93.31 | 87.33 | 87.42 | 266,168 | -5.55(-5.97%) |
May 11, 2020 | 94.46 | 94.98 | 92.98 | 92.98 | 389,148 | -3.09(-3.22%) |
May 08, 2020 | 90.32 | 96.41 | 90.32 | 96.07 | 368,786 | +6.83(+7.65%) |
May 07, 2020 | 91.19 | 94.14 | 88.37 | 89.25 | 423,469 | -3.57(-3.85%) |
May 06, 2020 | 95.75 | 96.32 | 92.82 | 92.82 | 178,533 | -2.45(-2.57%) |
May 05, 2020 | 96.45 | 97.86 | 94.99 | 95.27 | 210,052 | +0.61(+0.64%) |
May 04, 2020 | 95.10 | 96.43 | 93.71 | 94.66 | 199,481 | -2.41(-2.48%) |
May 01, 2020 | 99.06 | 99.06 | 94.81 | 97.07 | 286,187 | -4.45(-4.38%) |
Apr 30, 2020 | 101.72 | 102.96 | 99.59 | 101.52 | 491,224 | -2.50(-2.40%) |
Apr 29, 2020 | 102.59 | 104.68 | 101.18 | 104.02 | 252,520 | +4.48(+4.50%) |
Apr 28, 2020 | 98.14 | 100.92 | 97.16 | 99.54 | 284,595 | +3.29(+3.42%) |
Apr 27, 2020 | 93.08 | 96.47 | 93.08 | 96.25 | 171,320 | +3.71(+4.01%) |
Apr 24, 2020 | 92.81 | 92.92 | 90.28 | 92.54 | 170,814 | +1.24(+1.36%) |
Apr 23, 2020 | 92.35 | 93.91 | 91.14 | 91.29 | 124,587 | +0.15(+0.16%) |
Apr 22, 2020 | 91.57 | 92.39 | 89.86 | 91.15 | 130,297 | +2.00(+2.24%) |
Apr 21, 2020 | 90.06 | 91.84 | 88.01 | 89.15 | 127,739 | -3.94(-4.23%) |
Apr 20, 2020 | 93.33 | 95.28 | 92.49 | 93.08 | 243,753 | -2.41(-2.52%) |
Apr 17, 2020 | 93.54 | 95.75 | 92.66 | 95.49 | 137,835 | +6.52(+7.33%) |
Apr 16, 2020 | 92.40 | 92.40 | 87.98 | 88.97 | 206,269 | -3.42(-3.70%) |
Apr 15, 2020 | 92.38 | 93.38 | 91.09 | 92.39 | 203,779 | -3.00(-3.14%) |
Apr 14, 2020 | 96.73 | 98.45 | 94.52 | 95.39 | 381,273 | -0.02(-0.02%) |
Apr 13, 2020 | 98.26 | 98.91 | 94.58 | 95.41 | 176,946 | -3.55(-3.58%) |
Apr 09, 2020 | 98.15 | 100.70 | 96.32 | 98.95 | 320,493 | +3.25(+3.40%) |
Apr 08, 2020 | 94.10 | 97.05 | 92.25 | 95.70 | 218,926 | +3.57(+3.88%) |
Apr 07, 2020 | 94.29 | 97.30 | 92.02 | 92.12 | 306,529 | +2.52(+2.81%) |
Apr 06, 2020 | 86.21 | 90.37 | 85.50 | 89.61 | 448,036 | +7.67(+9.36%) |
Apr 03, 2020 | 84.08 | 85.61 | 81.02 | 81.94 | 299,971 | -2.81(-3.32%) |
Apr 02, 2020 | 83.93 | 87.96 | 82.43 | 84.75 | 403,712 | -0.11(-0.13%) |
Apr 01, 2020 | 86.41 | 88.32 | 83.43 | 84.86 | 246,278 | -5.65(-6.24%) |
Mar 31, 2020 | 88.90 | 92.81 | 88.16 | 90.51 | 751,029 | +0.96(+1.07%) |
Mar 30, 2020 | 91.36 | 92.23 | 87.74 | 89.55 | 388,868 | -2.25(-2.45%) |
Mar 27, 2020 | 96.24 | 96.24 | 90.75 | 91.80 | 419,428 | -4.56(-4.74%) |
Mar 26, 2020 | 88.34 | 96.97 | 87.94 | 96.37 | 362,415 | +9.70(+11.19%) |
Mar 25, 2020 | 83.42 | 90.48 | 79.14 | 86.67 | 303,690 | +4.13(+5.01%) |
Mar 24, 2020 | 79.86 | 84.36 | 78.95 | 82.54 | 330,382 | +7.74(+10.35%) |
Mar 23, 2020 | 75.68 | 76.84 | 72.18 | 74.79 | 341,266 | -1.45(-1.90%) |
Mar 20, 2020 | 81.05 | 86.02 | 75.08 | 76.24 | 632,356 | -4.47(-5.53%) |
Mar 19, 2020 | 78.40 | 83.03 | 73.50 | 80.71 | 674,319 | +1.71(+2.17%) |
Mar 18, 2020 | 76.97 | 79.09 | 68.97 | 79.00 | 650,987 | -3.54(-4.29%) |
Mar 17, 2020 | 82.51 | 87.02 | 78.96 | 82.54 | 585,080 | +1.35(+1.66%) |
Mar 16, 2020 | 84.86 | 87.38 | 81.02 | 81.19 | 475,362 | -13.06(-13.86%) |
Mar 13, 2020 | 89.30 | 94.59 | 84.53 | 94.25 | 670,720 | +10.70(+12.81%) |
Mar 12, 2020 | 93.37 | 94.99 | 83.47 | 83.54 | 605,691 | -18.22(-17.90%) |
Mar 11, 2020 | 105.76 | 106.94 | 100.49 | 101.76 | 371,813 | -7.35(-6.74%) |
Mar 10, 2020 | 109.70 | 110.23 | 103.48 | 109.11 | 486,738 | +2.49(+2.34%) |
Mar 09, 2020 | 109.67 | 110.06 | 104.84 | 106.62 | 332,382 | -12.36(-10.38%) |
Mar 06, 2020 | 116.42 | 120.14 | 116.28 | 118.98 | 312,239 | -1.48(-1.23%) |
Mar 05, 2020 | 121.19 | 123.76 | 119.88 | 120.45 | 471,416 | -5.51(-4.38%) |
Mar 04, 2020 | 124.13 | 126.46 | 122.43 | 125.97 | 529,305 | +3.91(+3.20%) |
Mar 03, 2020 | 123.70 | 126.72 | 121.42 | 122.06 | 449,290 | -1.41(-1.14%) |
Mar 02, 2020 | 117.72 | 123.55 | 116.24 | 123.46 | 360,997 | +6.23(+5.31%) |
Feb 28, 2020 | 116.00 | 118.56 | 114.28 | 117.24 | 413,420 | -3.05(-2.54%) |
Feb 27, 2020 | 124.88 | 125.60 | 120.00 | 120.29 | 393,895 | -7.37(-5.77%) |
Feb 26, 2020 | 131.96 | 132.82 | 127.60 | 127.66 | 270,004 | -2.84(-2.18%) |
Feb 25, 2020 | 137.36 | 137.36 | 130.06 | 130.50 | 240,357 | -6.77(-4.93%) |
Feb 24, 2020 | 138.31 | 138.83 | 136.69 | 137.27 | 220,781 | -4.16(-2.94%) |
Feb 21, 2020 | 140.91 | 141.96 | 139.97 | 141.44 | 598,083 | -0.09(-0.06%) |
Feb 20, 2020 | 142.53 | 143.31 | 140.76 | 141.53 | 153,391 | -1.63(-1.14%) |
Feb 19, 2020 | 143.43 | 144.33 | 143.12 | 143.16 | 189,740 | +0.40(+0.28%) |
Feb 18, 2020 | 142.69 | 143.72 | 141.83 | 142.76 | 247,983 | -0.48(-0.33%) |
Feb 14, 2020 | 145.07 | 145.07 | 143.10 | 143.24 | 104,045 | -1.53(-1.05%) |
Feb 13, 2020 | 144.64 | 145.12 | 144.34 | 144.76 | 287,792 | -0.63(-0.43%) |
Feb 12, 2020 | 145.46 | 145.51 | 144.46 | 145.39 | 120,318 | +0.52(+0.36%) |
Feb 11, 2020 | 144.95 | 145.49 | 144.20 | 144.87 | 145,190 | +0.79(+0.55%) |
Feb 10, 2020 | 143.83 | 144.18 | 143.40 | 144.08 | 134,284 | +0.08(+0.05%) |
Feb 07, 2020 | 144.51 | 144.79 | 143.70 | 144.00 | 86,346 | -0.93(-0.64%) |
Feb 06, 2020 | 146.02 | 146.02 | 143.78 | 144.93 | 242,711 | -0.96(-0.66%) |
Feb 05, 2020 | 145.41 | 146.14 | 144.15 | 145.88 | 189,088 | +1.60(+1.11%) |
Feb 04, 2020 | 143.52 | 145.05 | 143.34 | 144.28 | 182,649 | +2.21(+1.55%) |
Feb 03, 2020 | 142.75 | 144.00 | 141.73 | 142.07 | 202,055 | -0.08(-0.05%) |
Jan 31, 2020 | 144.71 | 144.71 | 141.80 | 142.15 | 185,481 | -3.14(-2.16%) |
Jan 30, 2020 | 144.35 | 145.59 | 143.44 | 145.29 | 135,349 | +0.00(+0.00%) |
Jan 29, 2020 | 145.91 | 146.22 | 144.46 | 145.29 | 155,587 | +0.01(+0.01%) |
Jan 28, 2020 | 144.00 | 145.59 | 143.36 | 145.28 | 180,627 | +1.75(+1.22%) |
Jan 27, 2020 | 142.30 | 144.49 | 141.65 | 143.53 | 315,979 | -0.63(-0.44%) |
Jan 24, 2020 | 144.91 | 145.31 | 143.41 | 144.16 | 179,445 | -0.45(-0.31%) |
Jan 23, 2020 | 143.89 | 144.93 | 143.07 | 144.62 | 158,168 | +0.51(+0.35%) |
Jan 22, 2020 | 144.59 | 145.38 | 143.54 | 144.11 | 165,625 | -0.48(-0.33%) |
Jan 21, 2020 | 145.00 | 145.39 | 143.74 | 144.59 | 156,198 | -0.73(-0.50%) |
Jan 17, 2020 | 145.57 | 145.93 | 144.67 | 145.32 | 171,977 | -0.40(-0.28%) |
Jan 16, 2020 | 145.25 | 146.52 | 144.92 | 145.72 | 187,691 | +1.63(+1.13%) |
Jan 15, 2020 | 143.20 | 145.25 | 142.75 | 144.09 | 183,840 | +2.33(+1.64%) |
Jan 14, 2020 | 141.89 | 142.47 | 140.78 | 141.76 | 116,778 | -0.40(-0.28%) |
Jan 13, 2020 | 140.88 | 142.16 | 140.24 | 142.16 | 139,789 | +1.67(+1.19%) |
Jan 10, 2020 | 142.82 | 142.91 | 140.28 | 140.49 | 117,243 | -2.28(-1.59%) |
Jan 09, 2020 | 142.62 | 143.68 | 141.73 | 142.77 | 214,279 | +1.03(+0.72%) |
Jan 08, 2020 | 142.29 | 142.85 | 140.96 | 141.74 | 146,920 | -0.23(-0.16%) |
Jan 07, 2020 | 140.56 | 142.32 | 139.76 | 141.97 | 235,408 | +1.67(+1.19%) |
Jan 06, 2020 | 139.24 | 140.33 | 138.37 | 140.30 | 266,419 | +0.12(+0.08%) |
Jan 03, 2020 | 138.79 | 140.28 | 137.93 | 140.19 | 128,087 | +0.30(+0.22%) |
Jan 02, 2020 | 138.13 | 139.95 | 137.57 | 139.88 | 174,666 | +2.17(+1.58%) |
Dec 31, 2019 | 138.50 | 139.22 | 137.56 | 137.71 | 150,288 | -0.74(-0.54%) |
Dec 30, 2019 | 138.94 | 139.24 | 137.77 | 138.46 | 121,796 | -0.07(-0.05%) |
Dec 27, 2019 | 139.70 | 139.70 | 138.43 | 138.53 | 104,045 | -0.63(-0.46%) |
Dec 26, 2019 | 140.28 | 140.41 | 138.96 | 139.16 | 83,632 | -1.09(-0.77%) |
Dec 24, 2019 | 140.36 | 140.75 | 138.51 | 140.25 | 67,113 | +0.13(+0.09%) |
Dec 23, 2019 | 140.34 | 140.56 | 138.88 | 140.12 | 115,482 | +0.47(+0.34%) |
Dec 20, 2019 | 138.41 | 139.73 | 138.05 | 139.65 | 540,689 | +1.98(+1.44%) |
Dec 19, 2019 | 136.82 | 137.88 | 135.87 | 137.66 | 254,893 | +1.22(+0.90%) |
Dec 18, 2019 | 138.71 | 138.71 | 136.34 | 136.44 | 276,466 | -1.74(-1.26%) |
Dec 17, 2019 | 139.89 | 139.89 | 137.51 | 138.18 | 406,391 | -1.39(-0.99%) |
Dec 16, 2019 | 140.62 | 141.56 | 139.52 | 139.57 | 347,997 | -0.60(-0.43%) |
Dec 13, 2019 | 139.99 | 140.55 | 138.94 | 140.17 | 227,427 | +0.19(+0.13%) |
Dec 12, 2019 | 139.04 | 140.11 | 138.38 | 139.98 | 237,084 | +1.00(+0.72%) |
Dec 11, 2019 | 138.55 | 139.04 | 137.69 | 138.98 | 195,608 | +0.82(+0.59%) |
Dec 10, 2019 | 137.98 | 138.44 | 136.57 | 138.16 | 215,887 | +0.42(+0.30%) |
Dec 09, 2019 | 136.12 | 137.88 | 136.07 | 137.74 | 333,447 | +1.30(+0.95%) |
Dec 06, 2019 | 136.84 | 137.26 | 136.20 | 136.44 | 186,913 | +1.05(+0.77%) |
Dec 05, 2019 | 134.68 | 135.55 | 134.47 | 135.40 | 157,455 | +1.32(+0.98%) |
Dec 04, 2019 | 133.66 | 135.49 | 133.40 | 134.08 | 288,833 | +1.09(+0.82%) |
Dec 03, 2019 | 131.16 | 133.13 | 130.24 | 132.98 | 202,502 | +1.00(+0.76%) |
Dec 02, 2019 | 134.78 | 135.61 | 131.94 | 131.99 | 148,600 | -2.23(-1.66%) |
Nov 29, 2019 | 134.82 | 135.59 | 133.96 | 134.21 | 107,114 | -1.00(-0.74%) |
Nov 27, 2019 | 135.91 | 136.01 | 134.01 | 135.21 | 115,094 | +0.02(+0.01%) |
Nov 26, 2019 | 134.90 | 135.95 | 134.15 | 135.19 | 203,473 | +0.62(+0.46%) |
Nov 25, 2019 | 133.79 | 134.84 | 132.69 | 134.58 | 166,969 | +1.25(+0.94%) |
Nov 22, 2019 | 135.49 | 135.49 | 133.06 | 133.33 | 137,566 | -1.60(-1.19%) |
Nov 21, 2019 | 136.34 | 136.34 | 134.33 | 134.93 | 165,870 | -1.44(-1.05%) |
Nov 20, 2019 | 136.36 | 137.73 | 135.66 | 136.36 | 219,449 | -0.10(-0.07%) |
Nov 19, 2019 | 137.10 | 137.65 | 136.03 | 136.46 | 189,543 | -0.45(-0.33%) |
Nov 18, 2019 | 137.51 | 137.51 | 136.07 | 136.91 | 139,388 | -0.86(-0.62%) |
Nov 15, 2019 | 138.04 | 139.57 | 137.51 | 137.77 | 134,493 | +0.31(+0.23%) |
Nov 14, 2019 | 137.12 | 137.65 | 136.01 | 137.46 | 162,432 | +0.05(+0.04%) |
Nov 13, 2019 | 136.17 | 137.43 | 136.17 | 137.41 | 162,706 | +0.42(+0.31%) |
Nov 12, 2019 | 135.88 | 137.12 | 135.15 | 136.99 | 206,037 | +1.08(+0.80%) |
Nov 11, 2019 | 134.68 | 136.06 | 134.48 | 135.91 | 133,399 | -0.26(-0.19%) |
Nov 08, 2019 | 135.90 | 136.93 | 135.06 | 136.17 | 122,713 | -0.11(-0.08%) |
Nov 07, 2019 | 136.63 | 137.50 | 135.68 | 136.28 | 182,643 | +0.77(+0.57%) |
Nov 06, 2019 | 134.81 | 135.54 | 133.41 | 135.50 | 198,976 | +0.87(+0.65%) |
Nov 05, 2019 | 136.81 | 136.81 | 134.17 | 134.63 | 192,116 | -1.48(-1.08%) |
Nov 04, 2019 | 136.90 | 137.47 | 135.75 | 136.11 | 308,391 | -0.62(-0.46%) |
Nov 01, 2019 | 133.06 | 136.94 | 132.13 | 136.73 | 396,822 | +4.70(+3.56%) |
Oct 31, 2019 | 128.87 | 132.25 | 126.45 | 132.04 | 343,327 | +4.11(+3.21%) |
Oct 30, 2019 | 126.57 | 128.20 | 125.80 | 127.93 | 150,475 | +1.03(+0.81%) |
Oct 29, 2019 | 125.72 | 127.19 | 125.24 | 126.90 | 132,223 | +0.94(+0.74%) |
Oct 28, 2019 | 125.95 | 127.62 | 125.86 | 125.97 | 125,428 | +0.55(+0.44%) |
Oct 25, 2019 | 125.74 | 126.08 | 125.28 | 125.42 | 118,514 | -0.39(-0.31%) |
Oct 24, 2019 | 124.09 | 126.02 | 122.86 | 125.81 | 148,383 | +2.12(+1.71%) |
Oct 23, 2019 | 122.60 | 123.77 | 122.26 | 123.69 | 321,437 | +1.09(+0.89%) |
Oct 22, 2019 | 122.62 | 123.36 | 121.92 | 122.60 | 284,049 | -0.16(-0.13%) |
Oct 21, 2019 | 122.89 | 123.93 | 122.52 | 122.75 | 150,802 | +0.13(+0.10%) |
Oct 18, 2019 | 124.84 | 124.84 | 121.98 | 122.63 | 104,071 | -2.30(-1.84%) |
Oct 17, 2019 | 125.01 | 126.00 | 124.61 | 124.93 | 220,030 | +1.00(+0.81%) |
Oct 16, 2019 | 123.12 | 124.07 | 122.81 | 123.93 | 155,521 | +0.35(+0.28%) |
Oct 15, 2019 | 123.56 | 124.48 | 123.36 | 123.57 | 171,712 | +0.05(+0.04%) |
Oct 14, 2019 | 124.36 | 124.39 | 123.38 | 123.53 | 65,491 | -1.57(-1.26%) |
Oct 11, 2019 | 126.40 | 126.40 | 124.69 | 125.10 | 105,300 | +1.91(+1.55%) |
Oct 10, 2019 | 122.17 | 123.95 | 122.17 | 123.18 | 87,919 | +0.85(+0.69%) |
Oct 09, 2019 | 122.37 | 122.75 | 120.91 | 122.33 | 95,238 | +1.10(+0.91%) |
Oct 08, 2019 | 122.36 | 122.37 | 120.58 | 121.23 | 197,634 | -2.48(-2.00%) |
Oct 07, 2019 | 122.50 | 124.10 | 122.24 | 123.71 | 274,372 | +0.95(+0.77%) |
Oct 04, 2019 | 122.45 | 123.41 | 122.11 | 122.76 | 192,777 | +0.63(+0.52%) |
Oct 03, 2019 | 120.91 | 122.13 | 118.82 | 122.13 | 283,585 | +1.06(+0.88%) |
Oct 02, 2019 | 122.48 | 122.73 | 119.95 | 121.06 | 177,021 | -2.45(-1.98%) |