Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 124.62 | 125.46 | 121.02 | 121.10 | 537,950 | -4.38(-3.49%) |
Nov 27, 2020 | 126.18 | 126.59 | 125.20 | 125.48 | 168,787 | -1.06(-0.84%) |
Nov 25, 2020 | 126.26 | 127.01 | 125.24 | 126.54 | 404,479 | -0.47(-0.37%) |
Nov 24, 2020 | 127.55 | 127.76 | 126.16 | 127.00 | 559,282 | +0.70(+0.55%) |
Nov 23, 2020 | 126.54 | 126.82 | 125.65 | 126.30 | 406,646 | +1.34(+1.08%) |
Nov 20, 2020 | 125.54 | 126.24 | 124.62 | 124.96 | 454,088 | -0.96(-0.76%) |
Nov 19, 2020 | 125.65 | 126.08 | 124.31 | 125.92 | 305,084 | -0.65(-0.52%) |
Nov 18, 2020 | 129.49 | 130.36 | 126.48 | 126.57 | 366,975 | -2.77(-2.14%) |
Nov 17, 2020 | 126.70 | 129.52 | 125.58 | 129.35 | 598,867 | +1.38(+1.08%) |
Nov 16, 2020 | 127.41 | 128.63 | 126.22 | 127.97 | 499,391 | +3.36(+2.70%) |
Nov 13, 2020 | 123.10 | 124.98 | 122.93 | 124.61 | 458,802 | +2.51(+2.06%) |
Nov 12, 2020 | 122.13 | 123.06 | 120.75 | 122.09 | 369,572 | -0.72(-0.59%) |
Nov 11, 2020 | 125.26 | 125.96 | 121.95 | 122.81 | 684,463 | -2.40(-1.92%) |
Nov 10, 2020 | 124.59 | 125.23 | 122.80 | 125.21 | 770,400 | +2.20(+1.79%) |
Nov 09, 2020 | 127.12 | 127.74 | 121.91 | 123.01 | 767,229 | +4.40(+3.71%) |
Nov 06, 2020 | 119.89 | 120.77 | 118.28 | 118.61 | 277,831 | -0.25(-0.21%) |
Nov 05, 2020 | 118.41 | 119.55 | 116.91 | 118.86 | 347,936 | +1.37(+1.17%) |
Nov 04, 2020 | 115.52 | 121.38 | 115.52 | 117.49 | 469,828 | -0.39(-0.33%) |
Nov 03, 2020 | 121.79 | 122.54 | 116.26 | 117.89 | 1,030,068 | -3.38(-2.79%) |
Nov 02, 2020 | 117.13 | 121.58 | 116.93 | 121.26 | 944,796 | +5.19(+4.47%) |
Oct 30, 2020 | 115.98 | 117.42 | 114.72 | 116.07 | 306,654 | -0.78(-0.66%) |
Oct 29, 2020 | 113.39 | 117.56 | 111.97 | 116.85 | 386,447 | +2.79(+2.45%) |
Oct 28, 2020 | 110.67 | 115.55 | 110.67 | 114.06 | 431,013 | +1.42(+1.26%) |
Oct 27, 2020 | 115.00 | 115.17 | 112.50 | 112.64 | 200,301 | -2.30(-2.01%) |
Oct 26, 2020 | 116.03 | 116.50 | 113.46 | 114.94 | 209,647 | -2.64(-2.25%) |
Oct 23, 2020 | 117.32 | 118.53 | 116.06 | 117.59 | 276,974 | +1.31(+1.12%) |
Oct 22, 2020 | 114.25 | 116.71 | 114.02 | 116.28 | 253,260 | +1.54(+1.34%) |
Oct 21, 2020 | 114.18 | 115.61 | 114.18 | 114.74 | 319,609 | +0.32(+0.28%) |
Oct 20, 2020 | 114.61 | 115.49 | 114.20 | 114.42 | 197,295 | +0.75(+0.66%) |
Oct 19, 2020 | 115.17 | 116.02 | 113.36 | 113.67 | 237,716 | -1.57(-1.36%) |
Oct 16, 2020 | 115.22 | 116.72 | 114.38 | 115.23 | 312,225 | +0.33(+0.28%) |
Oct 15, 2020 | 112.67 | 115.37 | 111.50 | 114.91 | 292,798 | +0.64(+0.56%) |
Oct 14, 2020 | 114.04 | 116.54 | 114.04 | 114.27 | 357,885 | -0.08(-0.07%) |
Oct 13, 2020 | 117.25 | 118.23 | 114.05 | 114.35 | 264,803 | -3.57(-3.03%) |
Oct 12, 2020 | 116.94 | 118.48 | 116.68 | 117.92 | 255,722 | +0.73(+0.62%) |
Oct 09, 2020 | 118.07 | 118.97 | 117.05 | 117.19 | 456,016 | -0.06(-0.05%) |
Oct 08, 2020 | 116.45 | 117.36 | 115.71 | 117.25 | 560,210 | +1.70(+1.47%) |
Oct 07, 2020 | 115.49 | 116.45 | 114.16 | 115.55 | 422,097 | +0.85(+0.74%) |
Oct 06, 2020 | 117.39 | 117.60 | 114.12 | 114.70 | 392,082 | -2.30(-1.96%) |
Oct 05, 2020 | 116.64 | 117.50 | 115.85 | 117.00 | 301,421 | +1.80(+1.56%) |
Oct 02, 2020 | 113.12 | 116.12 | 112.74 | 115.20 | 295,082 | +0.90(+0.78%) |
Oct 01, 2020 | 113.26 | 114.53 | 112.09 | 114.30 | 345,208 | +1.08(+0.96%) |
Sep 30, 2020 | 113.12 | 115.22 | 112.70 | 113.22 | 514,128 | +0.67(+0.60%) |
Sep 29, 2020 | 112.02 | 112.91 | 110.51 | 112.55 | 284,217 | +0.46(+0.41%) |
Sep 28, 2020 | 111.22 | 113.27 | 111.13 | 112.09 | 245,159 | +2.13(+1.94%) |
Sep 25, 2020 | 109.10 | 110.32 | 108.69 | 109.96 | 324,869 | -0.02(-0.02%) |
Sep 24, 2020 | 110.44 | 111.53 | 108.64 | 109.98 | 289,261 | -0.83(-0.75%) |
Sep 23, 2020 | 113.32 | 115.11 | 110.47 | 110.81 | 672,017 | -2.03(-1.80%) |
Sep 22, 2020 | 111.57 | 114.32 | 111.57 | 112.84 | 536,763 | +0.78(+0.70%) |
Sep 21, 2020 | 109.90 | 113.14 | 109.90 | 112.06 | 735,566 | +0.13(+0.12%) |
Sep 18, 2020 | 111.53 | 113.14 | 111.46 | 111.93 | 603,986 | +0.43(+0.39%) |
Sep 17, 2020 | 108.81 | 111.75 | 108.36 | 111.50 | 501,832 | +1.62(+1.48%) |
Sep 16, 2020 | 110.09 | 111.60 | 109.60 | 109.88 | 405,808 | +0.44(+0.40%) |
Sep 15, 2020 | 111.40 | 111.88 | 109.36 | 109.44 | 224,244 | -2.04(-1.83%) |
Sep 14, 2020 | 111.86 | 113.27 | 111.28 | 111.48 | 208,046 | +0.70(+0.63%) |
Sep 11, 2020 | 110.22 | 111.90 | 110.21 | 110.78 | 335,690 | +0.32(+0.29%) |
Sep 10, 2020 | 113.35 | 114.39 | 110.28 | 110.47 | 373,086 | -2.79(-2.46%) |
Sep 09, 2020 | 113.27 | 114.92 | 112.59 | 113.26 | 487,516 | +0.97(+0.86%) |
Sep 08, 2020 | 113.80 | 114.25 | 112.05 | 112.28 | 369,268 | -2.20(-1.92%) |
Sep 04, 2020 | 116.13 | 116.13 | 112.97 | 114.49 | 298,296 | +0.62(+0.55%) |
Sep 03, 2020 | 116.57 | 118.12 | 112.89 | 113.86 | 401,028 | -1.89(-1.63%) |
Sep 02, 2020 | 114.98 | 116.82 | 114.33 | 115.75 | 337,575 | +0.81(+0.71%) |
Sep 01, 2020 | 112.77 | 114.99 | 112.47 | 114.94 | 380,004 | +1.48(+1.31%) |
Aug 31, 2020 | 114.42 | 114.56 | 112.65 | 113.45 | 337,036 | -1.05(-0.91%) |
Aug 28, 2020 | 116.06 | 116.12 | 114.23 | 114.50 | 340,298 | -0.33(-0.28%) |
Aug 27, 2020 | 113.34 | 116.29 | 113.19 | 114.82 | 299,168 | +1.81(+1.60%) |
Aug 26, 2020 | 114.05 | 114.05 | 112.19 | 113.01 | 621,193 | -1.06(-0.93%) |
Aug 25, 2020 | 116.18 | 116.18 | 113.91 | 114.07 | 229,842 | -0.77(-0.67%) |
Aug 24, 2020 | 112.08 | 115.00 | 112.03 | 114.84 | 234,182 | +2.82(+2.52%) |
Aug 21, 2020 | 113.25 | 113.89 | 111.87 | 112.02 | 271,177 | -1.29(-1.14%) |
Aug 20, 2020 | 113.50 | 114.56 | 113.21 | 113.31 | 284,628 | -1.40(-1.22%) |
Aug 19, 2020 | 115.33 | 116.30 | 114.41 | 114.71 | 270,757 | -0.06(-0.06%) |
Aug 18, 2020 | 115.58 | 116.36 | 114.56 | 114.78 | 339,949 | -0.89(-0.77%) |
Aug 17, 2020 | 116.18 | 116.76 | 114.89 | 115.67 | 344,959 | -0.46(-0.40%) |
Aug 14, 2020 | 114.43 | 116.88 | 114.43 | 116.13 | 232,729 | +0.58(+0.51%) |
Aug 13, 2020 | 115.06 | 116.07 | 114.21 | 115.55 | 347,260 | -0.03(-0.02%) |
Aug 12, 2020 | 117.34 | 119.31 | 114.73 | 115.58 | 314,446 | -0.46(-0.39%) |
Aug 11, 2020 | 117.40 | 118.77 | 115.58 | 116.03 | 531,372 | +0.71(+0.61%) |
Aug 10, 2020 | 114.31 | 115.66 | 112.80 | 115.33 | 367,779 | +1.85(+1.63%) |
Aug 07, 2020 | 109.99 | 113.57 | 109.94 | 113.48 | 461,259 | +3.10(+2.81%) |
Aug 06, 2020 | 112.87 | 113.39 | 109.52 | 110.38 | 539,862 | -3.19(-2.81%) |
Aug 05, 2020 | 106.60 | 115.89 | 104.38 | 113.57 | 1,237,971 | +14.08(+14.15%) |
Aug 04, 2020 | 99.02 | 100.53 | 98.88 | 99.49 | 460,273 | -0.13(-0.13%) |
Aug 03, 2020 | 100.13 | 100.64 | 99.12 | 99.62 | 379,797 | -0.17(-0.17%) |
Jul 31, 2020 | 97.68 | 99.86 | 97.62 | 99.79 | 439,828 | +2.03(+2.08%) |
Jul 30, 2020 | 97.92 | 98.61 | 96.75 | 97.76 | 413,395 | -2.14(-2.14%) |
Jul 29, 2020 | 98.40 | 100.19 | 98.14 | 99.89 | 380,858 | +1.49(+1.51%) |
Jul 28, 2020 | 97.61 | 98.95 | 97.57 | 98.41 | 341,833 | +0.29(+0.29%) |
Jul 27, 2020 | 98.56 | 98.83 | 97.20 | 98.12 | 352,608 | -1.04(-1.05%) |
Jul 24, 2020 | 100.02 | 100.24 | 98.71 | 99.16 | 318,886 | -0.52(-0.52%) |
Jul 23, 2020 | 98.04 | 100.56 | 98.04 | 99.68 | 379,883 | +1.32(+1.34%) |
Jul 22, 2020 | 96.92 | 98.50 | 96.92 | 98.36 | 233,634 | +1.14(+1.17%) |
Jul 21, 2020 | 95.96 | 97.66 | 95.96 | 97.22 | 283,932 | +1.38(+1.44%) |
Jul 20, 2020 | 96.47 | 97.08 | 95.32 | 95.84 | 255,217 | -0.89(-0.92%) |
Jul 17, 2020 | 97.90 | 97.97 | 96.52 | 96.73 | 427,873 | -0.84(-0.86%) |
Jul 16, 2020 | 96.20 | 98.80 | 96.03 | 97.56 | 371,991 | +1.13(+1.17%) |
Jul 15, 2020 | 96.30 | 96.75 | 94.78 | 96.43 | 285,546 | +2.15(+2.29%) |
Jul 14, 2020 | 93.39 | 94.71 | 93.05 | 94.28 | 299,994 | +1.26(+1.36%) |
Jul 13, 2020 | 94.06 | 94.47 | 92.48 | 93.01 | 558,373 | -0.19(-0.20%) |
Jul 10, 2020 | 91.29 | 93.51 | 90.96 | 93.20 | 324,594 | +2.61(+2.88%) |
Jul 09, 2020 | 93.12 | 93.59 | 89.80 | 90.59 | 498,939 | -2.95(-3.16%) |
Jul 08, 2020 | 92.35 | 93.92 | 91.77 | 93.54 | 468,215 | +1.23(+1.33%) |
Jul 07, 2020 | 93.99 | 94.72 | 91.93 | 92.32 | 468,590 | -2.64(-2.78%) |
Jul 06, 2020 | 95.74 | 96.73 | 93.63 | 94.95 | 639,308 | +1.63(+1.75%) |
Jul 02, 2020 | 95.73 | 96.54 | 93.21 | 93.32 | 404,288 | -0.53(-0.56%) |
Jul 01, 2020 | 95.59 | 96.10 | 93.30 | 93.85 | 388,080 | -2.06(-2.15%) |
Jun 30, 2020 | 92.87 | 96.46 | 92.87 | 95.91 | 394,104 | +2.50(+2.67%) |
Jun 29, 2020 | 93.35 | 94.08 | 92.26 | 93.41 | 337,065 | +1.29(+1.40%) |
Jun 26, 2020 | 91.82 | 92.70 | 90.69 | 92.12 | 934,796 | -1.01(-1.09%) |
Jun 25, 2020 | 92.87 | 93.63 | 91.01 | 93.13 | 698,084 | -0.35(-0.38%) |
Jun 24, 2020 | 96.42 | 96.42 | 93.35 | 93.49 | 724,163 | -3.88(-3.99%) |
Jun 23, 2020 | 99.15 | 99.73 | 96.88 | 97.37 | 425,510 | -0.30(-0.30%) |
Jun 22, 2020 | 98.13 | 98.51 | 96.80 | 97.66 | 748,730 | -1.02(-1.04%) |
Jun 19, 2020 | 101.79 | 101.79 | 97.94 | 98.69 | 950,519 | -0.70(-0.70%) |
Jun 18, 2020 | 97.53 | 99.87 | 96.93 | 99.38 | 358,238 | +0.92(+0.93%) |
Jun 17, 2020 | 100.27 | 100.64 | 98.39 | 98.46 | 367,699 | -2.30(-2.29%) |
Jun 16, 2020 | 103.73 | 103.73 | 99.00 | 100.77 | 390,400 | +1.30(+1.31%) |
Jun 15, 2020 | 95.86 | 100.14 | 95.86 | 99.47 | 537,415 | +0.08(+0.08%) |
Jun 12, 2020 | 101.44 | 101.91 | 97.00 | 99.38 | 357,010 | +2.06(+2.12%) |
Jun 11, 2020 | 102.12 | 102.97 | 96.88 | 97.32 | 568,564 | -8.94(-8.42%) |
Jun 10, 2020 | 107.73 | 109.40 | 106.26 | 106.26 | 688,066 | -2.10(-1.94%) |
Jun 09, 2020 | 106.57 | 109.01 | 105.99 | 108.36 | 440,290 | -0.66(-0.60%) |
Jun 08, 2020 | 107.71 | 109.07 | 106.91 | 109.02 | 528,896 | +2.35(+2.20%) |
Jun 05, 2020 | 107.96 | 107.96 | 104.38 | 106.67 | 655,326 | +4.17(+4.07%) |
Jun 04, 2020 | 100.25 | 102.53 | 98.65 | 102.50 | 510,087 | +1.90(+1.89%) |
Jun 03, 2020 | 98.70 | 101.13 | 98.55 | 100.60 | 580,462 | +3.90(+4.03%) |
Jun 02, 2020 | 96.47 | 97.57 | 95.67 | 96.70 | 398,536 | +1.00(+1.05%) |
Jun 01, 2020 | 95.81 | 96.30 | 95.18 | 95.70 | 349,405 | +0.45(+0.47%) |
May 29, 2020 | 95.02 | 95.98 | 94.43 | 95.25 | 486,137 | -0.84(-0.88%) |
May 28, 2020 | 97.77 | 98.55 | 96.06 | 96.10 | 429,644 | -0.82(-0.84%) |
May 27, 2020 | 99.43 | 99.46 | 95.89 | 96.91 | 399,030 | +1.43(+1.50%) |
May 26, 2020 | 97.44 | 98.11 | 95.13 | 95.48 | 428,457 | +1.36(+1.44%) |
May 22, 2020 | 93.65 | 94.60 | 92.21 | 94.13 | 488,398 | +0.85(+0.92%) |
May 21, 2020 | 92.93 | 94.67 | 92.51 | 93.27 | 606,722 | +0.14(+0.15%) |
May 20, 2020 | 91.98 | 93.96 | 90.95 | 93.13 | 607,418 | +2.72(+3.01%) |
May 19, 2020 | 90.29 | 92.65 | 89.77 | 90.41 | 841,807 | -0.29(-0.32%) |
May 18, 2020 | 87.56 | 91.50 | 87.38 | 90.70 | 779,445 | +6.63(+7.88%) |
May 15, 2020 | 81.21 | 84.14 | 80.05 | 84.07 | 2,092,858 | +1.90(+2.31%) |
May 14, 2020 | 79.72 | 82.40 | 77.41 | 82.17 | 725,779 | +1.19(+1.47%) |
May 13, 2020 | 85.13 | 85.28 | 80.08 | 80.98 | 1,104,069 | -4.93(-5.74%) |
May 12, 2020 | 90.85 | 91.21 | 85.89 | 85.91 | 581,628 | -4.89(-5.39%) |
May 11, 2020 | 90.15 | 91.47 | 88.10 | 90.80 | 517,853 | -0.37(-0.40%) |
May 08, 2020 | 93.13 | 93.59 | 90.33 | 91.17 | 565,587 | +0.19(+0.21%) |
May 07, 2020 | 91.06 | 94.61 | 90.67 | 90.97 | 564,515 | +0.62(+0.68%) |
May 06, 2020 | 96.82 | 97.35 | 89.83 | 90.36 | 922,145 | -3.85(-4.08%) |
May 05, 2020 | 93.24 | 95.65 | 93.22 | 94.20 | 781,739 | +1.93(+2.09%) |
May 04, 2020 | 94.24 | 94.39 | 91.07 | 92.28 | 488,505 | -2.14(-2.27%) |
May 01, 2020 | 96.28 | 97.28 | 93.67 | 94.42 | 477,265 | -3.62(-3.69%) |
Apr 30, 2020 | 98.82 | 100.89 | 97.90 | 98.03 | 407,078 | -3.22(-3.18%) |
Apr 29, 2020 | 103.35 | 103.61 | 101.19 | 101.25 | 325,305 | +0.14(+0.14%) |
Apr 28, 2020 | 102.08 | 103.87 | 101.01 | 101.12 | 465,719 | +1.12(+1.12%) |
Apr 27, 2020 | 96.97 | 101.30 | 96.97 | 100.00 | 573,121 | +3.43(+3.55%) |
Apr 24, 2020 | 95.04 | 97.30 | 93.50 | 96.57 | 482,250 | +3.14(+3.36%) |
Apr 23, 2020 | 95.51 | 96.14 | 93.00 | 93.43 | 451,641 | -1.61(-1.70%) |
Apr 22, 2020 | 96.04 | 96.80 | 92.59 | 95.04 | 742,120 | +1.71(+1.83%) |
Apr 21, 2020 | 92.97 | 95.88 | 92.74 | 93.34 | 439,513 | -1.73(-1.82%) |
Apr 20, 2020 | 95.74 | 96.68 | 93.36 | 95.06 | 508,025 | -2.57(-2.64%) |
Apr 17, 2020 | 96.04 | 97.90 | 95.37 | 97.64 | 507,392 | +4.83(+5.20%) |
Apr 16, 2020 | 93.22 | 94.67 | 91.78 | 92.81 | 511,467 | -0.77(-0.82%) |
Apr 15, 2020 | 96.98 | 97.57 | 93.08 | 93.58 | 395,768 | -5.79(-5.83%) |
Apr 14, 2020 | 102.33 | 103.91 | 97.95 | 99.37 | 409,512 | -0.81(-0.81%) |
Apr 13, 2020 | 103.17 | 103.35 | 100.11 | 100.18 | 347,986 | -3.53(-3.40%) |
Apr 09, 2020 | 99.90 | 105.88 | 98.74 | 103.71 | 383,199 | +5.23(+5.31%) |
Apr 08, 2020 | 96.99 | 99.21 | 95.82 | 98.48 | 336,948 | +2.43(+2.53%) |
Apr 07, 2020 | 98.83 | 102.08 | 95.83 | 96.05 | 456,072 | +0.15(+0.15%) |
Apr 06, 2020 | 94.87 | 96.58 | 92.16 | 95.90 | 571,382 | +4.78(+5.25%) |
Apr 03, 2020 | 91.24 | 93.08 | 90.02 | 91.12 | 312,433 | -1.21(-1.31%) |
Apr 02, 2020 | 93.19 | 96.85 | 91.18 | 92.33 | 660,504 | -1.90(-2.02%) |
Apr 01, 2020 | 92.74 | 95.31 | 92.47 | 94.23 | 627,048 | -1.82(-1.89%) |
Mar 31, 2020 | 98.14 | 98.22 | 94.42 | 96.05 | 818,125 | -2.99(-3.02%) |
Mar 30, 2020 | 96.47 | 100.27 | 91.81 | 99.04 | 388,737 | +2.43(+2.51%) |
Mar 27, 2020 | 94.23 | 99.94 | 93.29 | 96.61 | 443,562 | -0.60(-0.62%) |
Mar 26, 2020 | 91.51 | 97.86 | 91.23 | 97.21 | 517,500 | +5.27(+5.73%) |
Mar 25, 2020 | 89.41 | 95.57 | 88.89 | 91.94 | 647,389 | +1.40(+1.55%) |
Mar 24, 2020 | 89.72 | 92.80 | 87.37 | 90.54 | 753,973 | +4.56(+5.30%) |
Mar 23, 2020 | 84.52 | 90.45 | 81.63 | 85.98 | 859,970 | +1.97(+2.34%) |
Mar 20, 2020 | 76.95 | 86.61 | 74.06 | 84.02 | 1,173,223 | +7.02(+9.12%) |
Mar 19, 2020 | 73.51 | 78.87 | 70.38 | 76.99 | 957,869 | +2.80(+3.77%) |
Mar 18, 2020 | 79.65 | 83.33 | 72.99 | 74.20 | 941,275 | -11.16(-13.07%) |
Mar 17, 2020 | 79.80 | 87.54 | 77.26 | 85.36 | 1,152,719 | +7.94(+10.25%) |
Mar 16, 2020 | 85.82 | 92.41 | 76.89 | 77.42 | 1,049,936 | -19.04(-19.74%) |
Mar 13, 2020 | 94.44 | 96.63 | 90.03 | 96.46 | 621,615 | +7.31(+8.20%) |
Mar 12, 2020 | 92.41 | 96.23 | 88.00 | 89.15 | 776,495 | -10.86(-10.86%) |
Mar 11, 2020 | 102.14 | 103.28 | 98.82 | 100.01 | 496,060 | -5.09(-4.84%) |
Mar 10, 2020 | 103.97 | 105.20 | 100.46 | 105.09 | 540,729 | +4.47(+4.44%) |
Mar 09, 2020 | 104.27 | 106.58 | 99.42 | 100.63 | 783,874 | -9.82(-8.89%) |
Mar 06, 2020 | 107.19 | 111.01 | 106.96 | 110.44 | 507,500 | -1.02(-0.92%) |
Mar 05, 2020 | 113.64 | 114.35 | 109.61 | 111.47 | 482,796 | -5.58(-4.77%) |
Mar 04, 2020 | 115.58 | 117.15 | 113.27 | 117.05 | 578,012 | +3.32(+2.92%) |
Mar 03, 2020 | 117.53 | 119.64 | 113.39 | 113.73 | 599,352 | -4.28(-3.63%) |
Mar 02, 2020 | 111.47 | 118.07 | 111.29 | 118.01 | 599,516 | +6.74(+6.05%) |
Feb 28, 2020 | 114.47 | 115.88 | 108.82 | 111.28 | 1,308,361 | -5.81(-4.97%) |
Feb 27, 2020 | 120.91 | 122.29 | 117.04 | 117.09 | 1,035,177 | -5.19(-4.24%) |
Feb 26, 2020 | 124.05 | 125.12 | 121.82 | 122.28 | 564,096 | -1.24(-1.01%) |
Feb 25, 2020 | 126.44 | 127.21 | 123.36 | 123.52 | 693,007 | -3.12(-2.46%) |
Feb 24, 2020 | 126.66 | 128.37 | 125.90 | 126.64 | 550,498 | -2.64(-2.04%) |
Feb 21, 2020 | 129.73 | 130.64 | 128.61 | 129.28 | 467,186 | -0.78(-0.60%) |
Feb 20, 2020 | 129.11 | 130.75 | 129.06 | 130.05 | 543,164 | +0.82(+0.63%) |
Feb 19, 2020 | 130.55 | 130.60 | 129.07 | 129.24 | 405,391 | -1.03(-0.79%) |
Feb 18, 2020 | 130.39 | 131.01 | 129.71 | 130.26 | 393,810 | -0.66(-0.50%) |
Feb 14, 2020 | 129.01 | 130.96 | 128.89 | 130.93 | 324,497 | +2.00(+1.55%) |
Feb 13, 2020 | 125.57 | 129.36 | 125.57 | 128.92 | 418,729 | +3.35(+2.67%) |
Feb 12, 2020 | 125.86 | 128.23 | 121.77 | 125.57 | 814,790 | -2.68(-2.09%) |
Feb 11, 2020 | 126.28 | 128.64 | 126.28 | 128.25 | 552,637 | +2.30(+1.82%) |
Feb 10, 2020 | 124.84 | 125.98 | 124.64 | 125.96 | 346,178 | +0.69(+0.55%) |
Feb 07, 2020 | 124.70 | 125.73 | 124.39 | 125.27 | 254,939 | +0.06(+0.05%) |
Feb 06, 2020 | 126.16 | 126.62 | 125.10 | 125.20 | 301,032 | -0.50(-0.39%) |
Feb 05, 2020 | 124.21 | 125.74 | 124.21 | 125.70 | 365,625 | +2.31(+1.87%) |
Feb 04, 2020 | 123.01 | 124.10 | 122.78 | 123.39 | 348,241 | +1.44(+1.18%) |
Feb 03, 2020 | 120.91 | 122.61 | 120.57 | 121.95 | 530,857 | +2.01(+1.68%) |
Jan 31, 2020 | 120.30 | 122.00 | 119.47 | 119.94 | 417,351 | -0.87(-0.72%) |
Jan 30, 2020 | 118.64 | 120.89 | 118.41 | 120.81 | 307,711 | +1.23(+1.03%) |
Jan 29, 2020 | 119.67 | 120.38 | 119.19 | 119.58 | 303,157 | +0.62(+0.53%) |
Jan 28, 2020 | 118.11 | 119.44 | 118.06 | 118.96 | 322,506 | +1.37(+1.16%) |
Jan 27, 2020 | 117.17 | 117.91 | 116.56 | 117.59 | 472,279 | -1.08(-0.91%) |
Jan 24, 2020 | 119.74 | 119.81 | 117.85 | 118.67 | 367,822 | -1.06(-0.88%) |
Jan 23, 2020 | 119.91 | 119.91 | 118.06 | 119.73 | 446,389 | -0.88(-0.73%) |
Jan 22, 2020 | 121.28 | 121.48 | 120.31 | 120.61 | 283,635 | -0.22(-0.18%) |
Jan 21, 2020 | 122.47 | 122.70 | 120.74 | 120.83 | 409,511 | -2.06(-1.67%) |
Jan 17, 2020 | 121.07 | 122.92 | 120.74 | 122.89 | 498,448 | +2.02(+1.67%) |
Jan 16, 2020 | 120.75 | 121.53 | 120.32 | 120.87 | 507,856 | +0.77(+0.64%) |
Jan 15, 2020 | 119.36 | 120.95 | 119.36 | 120.09 | 527,100 | +0.67(+0.56%) |
Jan 14, 2020 | 121.40 | 121.45 | 119.16 | 119.42 | 540,224 | -2.27(-1.86%) |
Jan 13, 2020 | 121.94 | 122.16 | 120.89 | 121.69 | 355,403 | +0.03(+0.02%) |
Jan 10, 2020 | 123.57 | 123.92 | 121.57 | 121.67 | 352,691 | -2.02(-1.63%) |
Jan 09, 2020 | 122.24 | 123.77 | 122.05 | 123.69 | 306,522 | +1.77(+1.45%) |
Jan 08, 2020 | 121.65 | 122.95 | 121.65 | 121.91 | 288,617 | +0.46(+0.38%) |
Jan 07, 2020 | 122.18 | 122.35 | 121.43 | 121.45 | 278,176 | -0.83(-0.68%) |
Jan 06, 2020 | 121.53 | 122.28 | 121.18 | 122.28 | 255,919 | +0.11(+0.09%) |
Jan 03, 2020 | 120.35 | 122.23 | 120.35 | 122.17 | 305,012 | +0.58(+0.48%) |
Jan 02, 2020 | 120.82 | 121.62 | 120.48 | 121.59 | 362,320 | +1.18(+0.98%) |
Dec 31, 2019 | 119.83 | 120.85 | 119.41 | 120.42 | 287,922 | +0.26(+0.21%) |
Dec 30, 2019 | 119.42 | 120.25 | 118.92 | 120.16 | 242,082 | +1.05(+0.88%) |
Dec 27, 2019 | 118.85 | 119.15 | 117.65 | 119.11 | 270,287 | +0.54(+0.46%) |
Dec 26, 2019 | 118.84 | 119.10 | 118.20 | 118.57 | 217,516 | +0.04(+0.03%) |
Dec 24, 2019 | 117.87 | 118.61 | 117.70 | 118.53 | 105,263 | +1.00(+0.85%) |
Dec 23, 2019 | 120.31 | 120.49 | 117.47 | 117.53 | 578,614 | -3.05(-2.53%) |
Dec 20, 2019 | 121.36 | 122.05 | 120.34 | 120.58 | 778,750 | -0.31(-0.26%) |
Dec 19, 2019 | 120.52 | 121.03 | 119.88 | 120.89 | 484,546 | -0.06(-0.05%) |
Dec 18, 2019 | 121.13 | 121.71 | 120.58 | 120.96 | 408,774 | -0.01(-0.01%) |
Dec 17, 2019 | 119.88 | 121.58 | 119.88 | 120.97 | 455,964 | +1.16(+0.97%) |
Dec 16, 2019 | 119.90 | 120.20 | 118.99 | 119.81 | 481,079 | +0.25(+0.21%) |
Dec 13, 2019 | 119.21 | 120.07 | 118.97 | 119.56 | 434,768 | -0.27(-0.22%) |
Dec 12, 2019 | 119.77 | 120.78 | 119.63 | 119.83 | 419,936 | +0.16(+0.13%) |
Dec 11, 2019 | 119.37 | 119.92 | 118.87 | 119.67 | 313,003 | +0.21(+0.18%) |
Dec 10, 2019 | 119.96 | 120.12 | 119.32 | 119.46 | 301,445 | -0.82(-0.68%) |
Dec 09, 2019 | 120.82 | 121.02 | 120.24 | 120.28 | 263,722 | -0.60(-0.49%) |
Dec 06, 2019 | 120.56 | 120.94 | 119.97 | 120.88 | 428,345 | +1.08(+0.90%) |
Dec 05, 2019 | 118.60 | 120.11 | 118.37 | 119.80 | 371,256 | +1.20(+1.01%) |
Dec 04, 2019 | 117.53 | 119.24 | 117.53 | 118.60 | 381,997 | +0.55(+0.47%) |
Dec 03, 2019 | 119.97 | 120.13 | 117.66 | 118.05 | 592,298 | -2.95(-2.44%) |