Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 101.32 | 102.23 | 100.24 | 101.84 | 2,045,808 | +0.34(+0.33%) |
Oct 29, 2020 | 101.34 | 102.50 | 100.14 | 101.50 | 2,206,889 | +0.56(+0.55%) |
Oct 28, 2020 | 103.08 | 103.64 | 100.74 | 100.94 | 1,996,251 | -3.46(-3.32%) |
Oct 27, 2020 | 105.72 | 106.27 | 104.14 | 104.41 | 2,628,895 | -2.61(-2.44%) |
Oct 26, 2020 | 109.28 | 109.49 | 106.46 | 107.02 | 1,475,667 | -3.11(-2.83%) |
Oct 23, 2020 | 109.71 | 110.25 | 109.00 | 110.13 | 1,688,928 | +0.88(+0.80%) |
Oct 22, 2020 | 107.85 | 109.51 | 107.64 | 109.26 | 1,403,328 | +1.51(+1.40%) |
Oct 21, 2020 | 107.49 | 108.67 | 107.23 | 107.75 | 1,068,083 | -0.13(-0.12%) |
Oct 20, 2020 | 108.29 | 109.09 | 107.64 | 107.88 | 882,485 | +0.58(+0.54%) |
Oct 19, 2020 | 109.47 | 109.67 | 107.15 | 107.30 | 1,543,524 | -2.05(-1.87%) |
Oct 16, 2020 | 109.08 | 109.91 | 108.99 | 109.35 | 2,023,980 | +0.57(+0.52%) |
Oct 15, 2020 | 107.89 | 108.99 | 107.59 | 108.78 | 936,721 | +0.65(+0.60%) |
Oct 14, 2020 | 108.71 | 109.30 | 107.85 | 108.13 | 1,081,530 | -0.87(-0.80%) |
Oct 13, 2020 | 110.55 | 110.98 | 108.61 | 109.00 | 1,710,552 | -1.25(-1.13%) |
Oct 12, 2020 | 109.31 | 110.60 | 109.17 | 110.25 | 1,289,949 | +1.39(+1.27%) |
Oct 09, 2020 | 108.65 | 109.19 | 108.23 | 108.86 | 1,162,615 | +0.61(+0.57%) |
Oct 08, 2020 | 107.90 | 108.43 | 107.50 | 108.25 | 964,757 | +0.77(+0.72%) |
Oct 07, 2020 | 107.44 | 107.96 | 106.95 | 107.47 | 1,150,496 | +0.59(+0.56%) |
Oct 06, 2020 | 108.35 | 108.58 | 106.55 | 106.88 | 1,488,497 | -0.93(-0.87%) |
Oct 05, 2020 | 108.37 | 108.59 | 107.44 | 107.81 | 1,316,661 | +0.33(+0.31%) |
Oct 02, 2020 | 105.38 | 108.11 | 105.30 | 107.48 | 1,154,668 | +0.94(+0.89%) |
Oct 01, 2020 | 107.55 | 107.58 | 105.72 | 106.54 | 1,600,787 | -0.26(-0.25%) |
Sep 30, 2020 | 107.40 | 107.89 | 106.21 | 106.80 | 2,257,582 | -0.23(-0.21%) |
Sep 29, 2020 | 107.76 | 108.20 | 106.95 | 107.03 | 1,091,072 | -0.59(-0.55%) |
Sep 28, 2020 | 108.15 | 108.73 | 107.47 | 107.62 | 1,340,903 | +0.39(+0.36%) |
Sep 25, 2020 | 104.75 | 107.44 | 104.61 | 107.24 | 1,245,159 | +2.20(+2.09%) |
Sep 24, 2020 | 105.53 | 106.12 | 104.05 | 105.04 | 1,926,898 | -0.41(-0.38%) |
Sep 23, 2020 | 106.84 | 107.47 | 105.42 | 105.44 | 1,674,701 | -3.06(-2.82%) |
Sep 22, 2020 | 107.66 | 108.98 | 107.54 | 108.50 | 1,153,560 | +0.63(+0.59%) |
Sep 21, 2020 | 107.82 | 107.98 | 106.89 | 107.87 | 2,235,197 | -0.92(-0.84%) |
Sep 18, 2020 | 108.76 | 110.00 | 108.40 | 108.78 | 3,245,828 | -0.27(-0.25%) |
Sep 17, 2020 | 109.61 | 110.84 | 108.77 | 109.06 | 2,222,474 | -1.22(-1.10%) |
Sep 16, 2020 | 110.92 | 112.22 | 110.11 | 110.28 | 2,172,979 | -0.21(-0.19%) |
Sep 15, 2020 | 109.94 | 111.16 | 109.62 | 110.48 | 1,811,038 | +0.67(+0.61%) |
Sep 14, 2020 | 107.42 | 110.03 | 107.25 | 109.81 | 2,237,113 | +3.03(+2.84%) |
Sep 11, 2020 | 105.61 | 107.22 | 105.31 | 106.78 | 1,595,576 | +1.39(+1.32%) |
Sep 10, 2020 | 106.47 | 106.58 | 105.08 | 105.40 | 1,190,330 | -0.83(-0.78%) |
Sep 09, 2020 | 104.51 | 107.03 | 104.35 | 106.23 | 1,841,769 | +1.98(+1.90%) |
Sep 08, 2020 | 104.92 | 105.40 | 103.92 | 104.25 | 1,578,975 | -0.71(-0.67%) |
Sep 04, 2020 | 105.49 | 105.96 | 102.92 | 104.95 | 2,356,807 | -0.01(-0.01%) |
Sep 03, 2020 | 107.11 | 107.70 | 104.35 | 104.96 | 2,462,966 | -2.25(-2.10%) |
Sep 02, 2020 | 106.73 | 108.07 | 106.48 | 107.21 | 2,987,486 | +0.48(+0.45%) |
Sep 01, 2020 | 106.42 | 106.90 | 105.96 | 106.73 | 1,373,561 | -0.34(-0.32%) |
Aug 31, 2020 | 106.73 | 107.51 | 106.68 | 107.07 | 1,602,147 | -0.01(-0.01%) |
Aug 28, 2020 | 107.29 | 107.35 | 106.33 | 107.08 | 1,322,894 | -0.24(-0.23%) |
Aug 27, 2020 | 107.07 | 108.03 | 106.90 | 107.33 | 1,372,993 | +0.35(+0.33%) |
Aug 26, 2020 | 106.37 | 108.01 | 105.90 | 106.98 | 2,259,461 | +0.67(+0.63%) |
Aug 25, 2020 | 106.13 | 106.48 | 105.87 | 106.31 | 2,242,406 | +0.64(+0.60%) |
Aug 24, 2020 | 104.72 | 105.73 | 104.39 | 105.67 | 1,418,392 | +1.27(+1.21%) |
Aug 21, 2020 | 103.66 | 104.70 | 103.18 | 104.41 | 1,592,051 | +0.95(+0.92%) |
Aug 20, 2020 | 103.44 | 103.93 | 103.11 | 103.46 | 1,191,295 | -0.38(-0.37%) |
Aug 19, 2020 | 104.86 | 105.05 | 103.53 | 103.84 | 996,054 | -0.42(-0.41%) |
Aug 18, 2020 | 104.17 | 104.79 | 103.91 | 104.26 | 1,270,689 | +0.13(+0.13%) |
Aug 17, 2020 | 104.70 | 105.35 | 103.84 | 104.13 | 1,563,310 | -0.56(-0.54%) |
Aug 14, 2020 | 104.42 | 105.24 | 103.92 | 104.70 | 1,126,030 | +0.12(+0.12%) |
Aug 13, 2020 | 104.58 | 104.93 | 103.80 | 104.57 | 949,058 | -0.85(-0.81%) |
Aug 12, 2020 | 105.22 | 105.88 | 104.81 | 105.43 | 1,603,846 | +0.62(+0.59%) |
Aug 11, 2020 | 105.29 | 105.56 | 104.12 | 104.81 | 1,664,468 | -0.02(-0.02%) |
Aug 10, 2020 | 105.47 | 105.85 | 104.23 | 104.83 | 1,885,483 | -1.04(-0.99%) |
Aug 07, 2020 | 103.40 | 106.35 | 103.40 | 105.87 | 1,988,227 | +2.21(+2.13%) |
Aug 06, 2020 | 102.53 | 103.70 | 102.53 | 103.66 | 1,529,933 | +1.12(+1.09%) |
Aug 05, 2020 | 102.64 | 103.25 | 102.10 | 102.55 | 1,622,452 | +0.34(+0.33%) |
Aug 04, 2020 | 101.80 | 102.35 | 101.45 | 102.21 | 1,358,703 | -0.15(-0.15%) |
Aug 03, 2020 | 103.28 | 103.28 | 102.05 | 102.36 | 1,582,377 | -0.58(-0.57%) |
Jul 31, 2020 | 102.20 | 102.96 | 101.68 | 102.94 | 1,562,984 | +0.21(+0.20%) |
Jul 30, 2020 | 101.94 | 103.00 | 100.78 | 102.73 | 1,994,463 | -0.25(-0.25%) |
Jul 29, 2020 | 101.59 | 103.44 | 101.35 | 102.99 | 1,559,379 | +2.00(+1.98%) |
Jul 28, 2020 | 100.28 | 101.45 | 100.28 | 100.99 | 1,492,759 | +0.42(+0.42%) |
Jul 27, 2020 | 100.97 | 101.03 | 100.11 | 100.56 | 1,292,603 | -0.20(-0.20%) |
Jul 24, 2020 | 102.08 | 102.34 | 100.54 | 100.76 | 1,303,303 | -0.70(-0.69%) |
Jul 23, 2020 | 101.80 | 102.43 | 100.97 | 101.47 | 1,594,134 | -0.17(-0.17%) |
Jul 22, 2020 | 100.53 | 101.89 | 100.11 | 101.63 | 1,319,867 | +0.65(+0.64%) |
Jul 21, 2020 | 100.43 | 101.76 | 100.28 | 100.99 | 1,348,613 | +0.89(+0.89%) |
Jul 20, 2020 | 101.68 | 101.80 | 99.83 | 100.09 | 1,498,748 | -2.00(-1.96%) |
Jul 17, 2020 | 101.36 | 102.74 | 100.86 | 102.09 | 3,434,094 | +1.16(+1.15%) |
Jul 16, 2020 | 100.11 | 101.58 | 100.05 | 100.93 | 1,743,164 | +0.63(+0.63%) |
Jul 15, 2020 | 100.42 | 100.86 | 99.81 | 100.30 | 2,146,002 | +0.55(+0.56%) |
Jul 14, 2020 | 98.15 | 99.77 | 98.11 | 99.75 | 1,928,927 | +1.76(+1.79%) |
Jul 13, 2020 | 97.99 | 99.03 | 97.42 | 97.99 | 2,597,631 | +0.48(+0.49%) |
Jul 10, 2020 | 95.82 | 97.55 | 95.82 | 97.51 | 1,266,145 | +1.63(+1.70%) |
Jul 09, 2020 | 96.63 | 96.74 | 94.82 | 95.88 | 2,161,114 | -0.98(-1.01%) |
Jul 08, 2020 | 97.73 | 98.16 | 96.25 | 96.85 | 1,840,364 | -1.41(-1.43%) |
Jul 07, 2020 | 98.36 | 98.86 | 97.98 | 98.26 | 1,687,637 | -0.55(-0.56%) |
Jul 06, 2020 | 99.36 | 99.64 | 98.07 | 98.82 | 1,989,009 | +0.23(+0.23%) |
Jul 02, 2020 | 99.25 | 99.70 | 98.38 | 98.59 | 1,531,789 | -0.11(-0.11%) |
Jul 01, 2020 | 99.47 | 99.91 | 98.36 | 98.70 | 1,336,244 | -0.77(-0.77%) |
Jun 30, 2020 | 97.24 | 99.84 | 97.08 | 99.47 | 2,054,147 | +2.21(+2.27%) |
Jun 29, 2020 | 97.29 | 97.56 | 96.15 | 97.27 | 2,078,583 | +0.70(+0.73%) |
Jun 26, 2020 | 96.23 | 97.17 | 95.89 | 96.56 | 6,290,268 | +0.39(+0.41%) |
Jun 25, 2020 | 94.86 | 96.79 | 94.35 | 96.17 | 3,402,619 | +0.96(+1.01%) |
Jun 24, 2020 | 97.14 | 97.26 | 95.12 | 95.21 | 3,079,938 | -2.34(-2.40%) |
Jun 23, 2020 | 98.20 | 98.56 | 96.73 | 97.55 | 2,079,884 | +0.15(+0.15%) |
Jun 22, 2020 | 95.75 | 97.48 | 94.94 | 97.40 | 2,300,924 | +1.81(+1.90%) |
Jun 19, 2020 | 99.81 | 100.24 | 95.55 | 95.59 | 3,628,722 | -2.70(-2.74%) |
Jun 18, 2020 | 98.88 | 99.28 | 97.79 | 98.28 | 1,278,383 | -1.00(-1.00%) |
Jun 17, 2020 | 100.12 | 100.16 | 98.85 | 99.28 | 1,335,878 | +0.00(+0.00%) |
Jun 16, 2020 | 100.50 | 101.03 | 97.99 | 99.28 | 2,229,890 | +1.14(+1.16%) |
Jun 15, 2020 | 95.46 | 99.07 | 95.38 | 98.14 | 2,197,901 | +0.56(+0.58%) |
Jun 12, 2020 | 99.01 | 99.76 | 95.67 | 97.58 | 2,748,425 | +0.65(+0.67%) |
Jun 11, 2020 | 100.65 | 101.12 | 96.85 | 96.93 | 3,008,350 | -5.76(-5.61%) |
Jun 10, 2020 | 104.90 | 105.04 | 102.34 | 102.69 | 2,243,132 | -1.80(-1.73%) |
Jun 09, 2020 | 105.24 | 105.57 | 103.55 | 104.49 | 3,002,134 | -2.14(-2.01%) |
Jun 08, 2020 | 105.06 | 106.67 | 104.69 | 106.63 | 2,578,417 | +1.25(+1.19%) |
Jun 05, 2020 | 103.25 | 105.95 | 102.13 | 105.38 | 3,121,710 | +3.95(+3.90%) |
Jun 04, 2020 | 102.38 | 102.97 | 100.60 | 101.43 | 1,840,064 | -1.57(-1.53%) |
Jun 03, 2020 | 101.26 | 103.44 | 100.70 | 103.00 | 2,499,411 | +2.60(+2.59%) |
Jun 02, 2020 | 99.08 | 100.96 | 98.65 | 100.40 | 1,897,820 | +1.33(+1.34%) |
Jun 01, 2020 | 100.00 | 100.10 | 99.02 | 99.08 | 1,743,280 | -0.69(-0.69%) |
May 29, 2020 | 100.14 | 100.42 | 99.21 | 99.77 | 3,294,299 | +0.23(+0.23%) |
May 28, 2020 | 98.46 | 100.25 | 98.22 | 99.53 | 2,869,199 | +2.06(+2.11%) |
May 27, 2020 | 95.97 | 97.66 | 95.73 | 97.48 | 3,039,156 | +2.52(+2.66%) |
May 26, 2020 | 93.99 | 95.82 | 93.94 | 94.95 | 2,234,225 | +2.50(+2.71%) |
May 22, 2020 | 92.41 | 92.52 | 91.71 | 92.45 | 1,154,738 | -0.01(-0.01%) |
May 21, 2020 | 92.56 | 93.56 | 92.18 | 92.46 | 1,457,304 | -0.49(-0.52%) |
May 20, 2020 | 92.60 | 93.98 | 91.67 | 92.94 | 1,713,950 | +1.05(+1.14%) |
May 19, 2020 | 92.85 | 93.50 | 91.87 | 91.90 | 1,897,031 | -1.24(-1.33%) |
May 18, 2020 | 92.25 | 93.95 | 91.76 | 93.14 | 3,150,226 | +3.49(+3.89%) |
May 15, 2020 | 90.06 | 90.95 | 88.89 | 89.65 | 3,396,270 | -1.17(-1.29%) |
May 14, 2020 | 89.54 | 90.97 | 87.97 | 90.82 | 2,486,927 | +0.62(+0.68%) |
May 13, 2020 | 91.82 | 92.34 | 89.79 | 90.21 | 2,403,791 | -1.67(-1.82%) |
May 12, 2020 | 94.38 | 94.38 | 91.76 | 91.88 | 2,291,681 | -2.05(-2.18%) |
May 11, 2020 | 93.47 | 94.61 | 92.77 | 93.93 | 1,591,556 | -0.44(-0.47%) |
May 08, 2020 | 95.29 | 96.21 | 93.77 | 94.36 | 1,885,116 | -0.45(-0.47%) |
May 07, 2020 | 92.01 | 95.65 | 91.68 | 94.81 | 2,679,619 | +4.35(+4.80%) |
May 06, 2020 | 93.93 | 94.03 | 89.47 | 90.47 | 4,882,714 | -2.07(-2.24%) |
May 05, 2020 | 93.39 | 93.88 | 92.16 | 92.54 | 3,258,173 | -0.50(-0.54%) |
May 04, 2020 | 91.41 | 93.31 | 90.91 | 93.05 | 1,797,894 | +1.26(+1.37%) |
May 01, 2020 | 92.21 | 92.21 | 90.73 | 91.79 | 1,713,917 | -1.69(-1.81%) |
Apr 30, 2020 | 93.46 | 93.79 | 91.70 | 93.48 | 1,951,295 | -0.86(-0.91%) |
Apr 29, 2020 | 96.18 | 96.30 | 93.94 | 94.34 | 2,484,660 | -0.67(-0.71%) |
Apr 28, 2020 | 96.16 | 96.44 | 93.52 | 95.01 | 2,617,281 | +0.50(+0.52%) |
Apr 27, 2020 | 92.75 | 95.08 | 92.56 | 94.51 | 1,756,188 | +2.48(+2.69%) |
Apr 24, 2020 | 91.66 | 92.55 | 90.48 | 92.04 | 1,669,191 | +0.64(+0.71%) |
Apr 23, 2020 | 92.07 | 93.31 | 91.28 | 91.39 | 2,092,993 | -0.91(-0.98%) |
Apr 22, 2020 | 91.62 | 92.79 | 91.01 | 92.30 | 2,535,303 | +1.90(+2.10%) |
Apr 21, 2020 | 89.87 | 91.74 | 89.45 | 90.40 | 2,589,537 | -1.37(-1.50%) |
Apr 20, 2020 | 92.40 | 93.50 | 91.72 | 91.78 | 1,526,998 | -1.93(-2.06%) |
Apr 17, 2020 | 93.42 | 94.09 | 91.98 | 93.71 | 3,121,816 | +2.54(+2.79%) |
Apr 16, 2020 | 90.58 | 91.31 | 89.20 | 91.17 | 2,227,311 | +0.86(+0.95%) |
Apr 15, 2020 | 91.03 | 91.52 | 89.54 | 90.31 | 2,367,867 | -2.80(-3.01%) |
Apr 14, 2020 | 92.34 | 93.39 | 90.57 | 93.11 | 3,266,115 | +2.69(+2.98%) |
Apr 13, 2020 | 93.12 | 94.06 | 89.79 | 90.42 | 2,116,427 | -2.90(-3.10%) |
Apr 09, 2020 | 90.23 | 95.29 | 90.22 | 93.32 | 3,807,148 | +3.95(+4.42%) |
Apr 08, 2020 | 86.19 | 89.90 | 84.96 | 89.36 | 4,028,450 | +3.92(+4.58%) |
Apr 07, 2020 | 89.26 | 89.26 | 85.21 | 85.45 | 5,519,584 | +0.13(+0.15%) |
Apr 06, 2020 | 85.99 | 86.40 | 84.62 | 85.32 | 6,077,541 | +2.12(+2.55%) |
Apr 03, 2020 | 84.68 | 85.57 | 82.21 | 83.20 | 2,891,874 | -1.98(-2.33%) |
Apr 02, 2020 | 81.87 | 85.87 | 81.64 | 85.18 | 4,129,705 | +2.53(+3.06%) |
Apr 01, 2020 | 84.25 | 84.39 | 81.22 | 82.65 | 3,678,805 | -3.86(-4.46%) |
Mar 31, 2020 | 87.46 | 87.61 | 84.88 | 86.51 | 5,134,454 | -1.91(-2.16%) |
Mar 30, 2020 | 89.85 | 91.28 | 86.54 | 88.41 | 4,079,036 | -0.65(-0.73%) |
Mar 27, 2020 | 89.07 | 91.92 | 87.45 | 89.07 | 4,414,905 | -2.22(-2.44%) |
Mar 26, 2020 | 84.95 | 91.79 | 84.81 | 91.29 | 5,410,787 | +6.30(+7.41%) |
Mar 25, 2020 | 85.85 | 87.57 | 79.76 | 84.99 | 6,884,849 | -1.06(-1.23%) |
Mar 24, 2020 | 85.22 | 87.45 | 84.11 | 86.05 | 5,116,796 | +3.93(+4.78%) |
Mar 23, 2020 | 92.23 | 92.99 | 81.38 | 82.12 | 7,251,263 | -9.76(-10.62%) |
Mar 20, 2020 | 93.55 | 93.97 | 90.29 | 91.88 | 7,361,778 | -1.44(-1.54%) |
Mar 19, 2020 | 95.20 | 95.93 | 91.51 | 93.32 | 4,336,145 | -2.44(-2.55%) |
Mar 18, 2020 | 95.94 | 99.06 | 92.39 | 95.76 | 4,878,975 | -6.05(-5.94%) |
Mar 17, 2020 | 94.13 | 103.60 | 94.13 | 101.80 | 5,461,332 | +8.45(+9.05%) |
Mar 16, 2020 | 84.11 | 98.78 | 79.91 | 93.36 | 5,527,620 | -5.07(-5.16%) |
Mar 13, 2020 | 94.50 | 98.43 | 90.99 | 98.43 | 6,389,259 | +7.08(+7.76%) |
Mar 12, 2020 | 96.22 | 97.57 | 91.25 | 91.35 | 5,476,980 | -11.43(-11.12%) |
Mar 11, 2020 | 103.31 | 106.26 | 101.63 | 102.78 | 2,942,936 | -3.26(-3.08%) |
Mar 10, 2020 | 106.94 | 107.64 | 102.22 | 106.04 | 5,118,065 | +3.23(+3.15%) |
Mar 09, 2020 | 102.95 | 107.75 | 102.12 | 102.80 | 3,762,282 | -6.66(-6.09%) |
Mar 06, 2020 | 106.94 | 109.92 | 106.57 | 109.47 | 2,890,911 | -0.54(-0.49%) |
Mar 05, 2020 | 110.24 | 112.24 | 109.17 | 110.01 | 3,451,958 | -1.90(-1.70%) |
Mar 04, 2020 | 108.83 | 112.15 | 108.03 | 111.91 | 3,734,925 | +7.05(+6.73%) |
Mar 03, 2020 | 109.39 | 110.72 | 104.52 | 104.86 | 4,645,077 | -4.02(-3.69%) |
Mar 02, 2020 | 104.05 | 109.04 | 104.03 | 108.88 | 4,305,715 | +5.79(+5.61%) |
Feb 28, 2020 | 103.39 | 104.18 | 99.18 | 103.09 | 6,927,717 | -2.61(-2.47%) |
Feb 27, 2020 | 111.84 | 112.81 | 105.61 | 105.71 | 4,600,606 | -6.80(-6.04%) |
Feb 26, 2020 | 113.14 | 114.76 | 112.49 | 112.51 | 2,896,408 | -0.95(-0.84%) |
Feb 25, 2020 | 115.72 | 117.00 | 113.32 | 113.46 | 3,310,375 | -1.90(-1.65%) |
Feb 24, 2020 | 113.43 | 115.90 | 113.19 | 115.35 | 2,498,952 | -0.53(-0.46%) |
Feb 21, 2020 | 115.33 | 116.15 | 115.06 | 115.88 | 2,211,964 | +0.47(+0.41%) |
Feb 20, 2020 | 116.05 | 116.55 | 114.61 | 115.41 | 2,528,891 | -1.10(-0.94%) |
Feb 19, 2020 | 117.46 | 117.96 | 116.50 | 116.51 | 1,538,682 | -0.92(-0.78%) |
Feb 18, 2020 | 116.98 | 117.65 | 116.55 | 117.43 | 2,251,043 | +0.44(+0.37%) |
Feb 14, 2020 | 115.92 | 116.99 | 115.37 | 116.99 | 1,397,216 | +1.41(+1.22%) |
Feb 13, 2020 | 116.29 | 116.49 | 114.35 | 115.58 | 2,264,869 | -1.28(-1.10%) |
Feb 12, 2020 | 115.88 | 116.89 | 114.69 | 116.86 | 2,179,039 | +0.59(+0.50%) |
Feb 11, 2020 | 116.66 | 116.73 | 116.06 | 116.28 | 1,617,269 | -0.06(-0.05%) |
Feb 10, 2020 | 115.59 | 116.56 | 115.47 | 116.33 | 1,326,322 | +1.05(+0.91%) |
Feb 07, 2020 | 115.48 | 115.71 | 115.02 | 115.28 | 1,389,262 | +0.16(+0.14%) |
Feb 06, 2020 | 114.74 | 115.49 | 114.63 | 115.12 | 1,259,402 | +0.12(+0.10%) |
Feb 05, 2020 | 114.32 | 115.12 | 113.93 | 115.00 | 1,721,174 | +0.70(+0.61%) |
Feb 04, 2020 | 114.72 | 115.15 | 114.24 | 114.30 | 1,231,041 | +0.16(+0.14%) |
Feb 03, 2020 | 113.65 | 114.64 | 113.59 | 114.14 | 1,339,669 | +0.92(+0.81%) |
Jan 31, 2020 | 113.93 | 114.62 | 112.66 | 113.22 | 1,781,803 | -0.99(-0.86%) |
Jan 30, 2020 | 112.62 | 114.28 | 112.18 | 114.21 | 1,242,123 | +1.20(+1.06%) |
Jan 29, 2020 | 112.85 | 113.37 | 112.40 | 113.01 | 1,764,292 | +0.39(+0.35%) |
Jan 28, 2020 | 112.81 | 113.38 | 112.14 | 112.62 | 1,500,292 | -0.13(-0.12%) |
Jan 27, 2020 | 111.89 | 112.86 | 111.48 | 112.75 | 1,280,308 | +0.18(+0.16%) |
Jan 24, 2020 | 112.87 | 113.44 | 112.09 | 112.57 | 1,131,725 | -0.13(-0.12%) |
Jan 23, 2020 | 111.85 | 112.71 | 111.25 | 112.70 | 1,870,935 | +0.76(+0.68%) |
Jan 22, 2020 | 112.39 | 112.84 | 111.86 | 111.94 | 1,479,272 | -0.08(-0.07%) |
Jan 21, 2020 | 111.05 | 112.14 | 110.96 | 112.02 | 1,765,139 | +0.71(+0.64%) |
Jan 17, 2020 | 111.38 | 111.84 | 111.10 | 111.32 | 2,136,831 | +0.15(+0.13%) |
Jan 16, 2020 | 110.44 | 111.42 | 110.27 | 111.17 | 1,854,958 | +1.18(+1.07%) |
Jan 15, 2020 | 109.98 | 110.85 | 109.64 | 109.99 | 1,368,312 | +0.14(+0.13%) |
Jan 14, 2020 | 109.48 | 110.08 | 109.19 | 109.85 | 1,743,867 | +0.38(+0.35%) |
Jan 13, 2020 | 108.35 | 109.78 | 108.25 | 109.47 | 1,441,330 | +1.36(+1.26%) |
Jan 10, 2020 | 108.20 | 108.44 | 107.73 | 108.11 | 1,386,038 | +0.06(+0.06%) |
Jan 09, 2020 | 108.09 | 108.96 | 107.96 | 108.04 | 1,756,533 | +0.05(+0.04%) |
Jan 08, 2020 | 108.01 | 108.37 | 107.62 | 108.00 | 1,961,172 | +0.06(+0.06%) |
Jan 07, 2020 | 107.48 | 108.11 | 106.88 | 107.93 | 2,499,623 | +0.08(+0.07%) |
Jan 06, 2020 | 106.62 | 107.87 | 106.53 | 107.86 | 1,978,519 | +0.56(+0.52%) |
Jan 03, 2020 | 105.27 | 107.43 | 105.22 | 107.30 | 1,531,574 | +1.03(+0.97%) |
Jan 02, 2020 | 106.14 | 106.27 | 104.66 | 106.27 | 2,226,745 | +0.24(+0.23%) |
Dec 31, 2019 | 105.77 | 106.20 | 105.29 | 106.02 | 1,341,968 | +0.18(+0.17%) |
Dec 30, 2019 | 105.59 | 105.92 | 105.22 | 105.85 | 1,137,728 | -0.11(-0.11%) |
Dec 27, 2019 | 105.21 | 106.00 | 104.95 | 105.96 | 864,836 | +0.66(+0.63%) |
Dec 26, 2019 | 104.87 | 105.31 | 104.69 | 105.30 | 857,940 | +0.54(+0.52%) |
Dec 24, 2019 | 104.94 | 105.01 | 104.25 | 104.76 | 536,035 | -0.29(-0.28%) |
Dec 23, 2019 | 105.29 | 105.58 | 104.87 | 105.05 | 990,193 | -0.23(-0.22%) |
Dec 20, 2019 | 105.56 | 105.65 | 104.44 | 105.28 | 3,053,368 | +0.63(+0.60%) |
Dec 19, 2019 | 104.80 | 105.27 | 104.53 | 104.65 | 1,802,756 | -0.09(-0.09%) |
Dec 18, 2019 | 105.15 | 105.49 | 104.15 | 104.74 | 1,970,680 | -0.35(-0.34%) |
Dec 17, 2019 | 105.07 | 105.77 | 104.78 | 105.09 | 1,898,702 | +0.86(+0.83%) |
Dec 16, 2019 | 104.74 | 104.85 | 103.73 | 104.23 | 1,652,716 | +0.01(+0.01%) |
Dec 13, 2019 | 102.75 | 104.24 | 102.49 | 104.22 | 1,984,200 | +1.27(+1.23%) |
Dec 12, 2019 | 103.50 | 103.80 | 102.44 | 102.95 | 1,962,904 | -0.69(-0.66%) |
Dec 11, 2019 | 103.59 | 104.11 | 103.14 | 103.64 | 1,587,039 | +0.13(+0.13%) |
Dec 10, 2019 | 104.04 | 104.41 | 103.45 | 103.51 | 1,525,400 | -0.47(-0.46%) |
Dec 09, 2019 | 103.82 | 104.07 | 103.50 | 103.98 | 2,263,196 | +0.14(+0.13%) |
Dec 06, 2019 | 104.33 | 104.66 | 103.63 | 103.85 | 1,303,058 | +0.14(+0.13%) |
Dec 05, 2019 | 104.68 | 104.90 | 103.39 | 103.71 | 2,714,652 | -0.82(-0.78%) |
Dec 04, 2019 | 103.68 | 105.19 | 103.68 | 104.52 | 1,992,693 | +0.77(+0.74%) |
Dec 03, 2019 | 103.25 | 104.50 | 102.99 | 103.75 | 1,960,599 | +0.35(+0.34%) |
Dec 02, 2019 | 104.39 | 104.75 | 103.37 | 103.40 | 1,614,735 | -1.17(-1.12%) |
Nov 29, 2019 | 104.66 | 105.08 | 104.29 | 104.57 | 763,180 | -0.03(-0.03%) |
Nov 27, 2019 | 104.75 | 105.00 | 104.37 | 104.60 | 1,716,075 | -0.06(-0.05%) |
Nov 26, 2019 | 102.21 | 104.67 | 102.13 | 104.65 | 3,778,219 | +2.49(+2.44%) |
Nov 25, 2019 | 102.67 | 103.55 | 102.12 | 102.16 | 2,083,410 | -0.43(-0.42%) |
Nov 22, 2019 | 102.63 | 103.19 | 101.57 | 102.59 | 2,168,066 | -0.41(-0.40%) |
Nov 21, 2019 | 104.28 | 104.51 | 102.83 | 102.99 | 1,983,403 | -1.26(-1.21%) |
Nov 20, 2019 | 104.27 | 105.31 | 103.61 | 104.25 | 2,026,253 | +0.04(+0.04%) |
Nov 19, 2019 | 104.11 | 104.59 | 103.60 | 104.22 | 2,155,719 | +0.12(+0.12%) |
Nov 18, 2019 | 103.86 | 104.61 | 103.66 | 104.10 | 2,080,685 | +0.22(+0.21%) |
Nov 15, 2019 | 104.00 | 104.19 | 103.37 | 103.87 | 2,192,792 | +0.10(+0.10%) |
Nov 14, 2019 | 102.77 | 103.93 | 102.67 | 103.77 | 1,488,654 | +1.03(+1.00%) |
Nov 13, 2019 | 101.93 | 103.11 | 101.59 | 102.74 | 1,582,201 | +0.87(+0.85%) |
Nov 12, 2019 | 102.34 | 102.63 | 101.58 | 101.87 | 1,730,892 | -0.44(-0.43%) |
Nov 11, 2019 | 102.74 | 103.07 | 101.90 | 102.31 | 1,181,551 | -0.52(-0.50%) |
Nov 08, 2019 | 101.94 | 102.93 | 101.93 | 102.83 | 1,319,476 | +0.63(+0.62%) |
Nov 07, 2019 | 101.97 | 102.38 | 101.26 | 102.20 | 2,515,225 | +0.39(+0.38%) |
Nov 06, 2019 | 99.94 | 101.81 | 99.81 | 101.81 | 2,034,472 | +1.50(+1.50%) |
Nov 05, 2019 | 102.45 | 102.62 | 99.90 | 100.31 | 3,859,373 | -2.32(-2.26%) |
Nov 04, 2019 | 102.99 | 103.23 | 102.13 | 102.63 | 2,324,716 | -0.38(-0.37%) |