Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 158.01 | 161.76 | 157.84 | 160.38 | 1,966,002 | +2.80(+1.78%) |
Sep 29, 2020 | 156.75 | 158.48 | 156.57 | 157.58 | 1,078,880 | +1.12(+0.72%) |
Sep 28, 2020 | 157.27 | 159.39 | 156.30 | 156.45 | 2,365,187 | +0.47(+0.30%) |
Sep 25, 2020 | 152.68 | 156.59 | 152.50 | 155.99 | 1,232,988 | +2.77(+1.81%) |
Sep 24, 2020 | 154.05 | 154.69 | 151.81 | 153.22 | 1,459,626 | -1.31(-0.85%) |
Sep 23, 2020 | 157.09 | 157.76 | 154.32 | 154.52 | 1,341,663 | -2.12(-1.35%) |
Sep 22, 2020 | 155.51 | 157.58 | 155.27 | 156.64 | 1,593,013 | +0.52(+0.34%) |
Sep 21, 2020 | 154.53 | 156.21 | 152.67 | 156.12 | 1,206,389 | +0.10(+0.06%) |
Sep 18, 2020 | 155.28 | 157.09 | 154.32 | 156.02 | 2,597,028 | +0.39(+0.25%) |
Sep 17, 2020 | 155.58 | 155.67 | 153.24 | 155.63 | 1,297,191 | -0.76(-0.48%) |
Sep 16, 2020 | 158.59 | 159.04 | 156.27 | 156.39 | 1,774,709 | -1.00(-0.63%) |
Sep 15, 2020 | 157.36 | 158.96 | 156.82 | 157.38 | 1,072,240 | +1.38(+0.88%) |
Sep 14, 2020 | 155.12 | 157.09 | 154.80 | 156.01 | 2,157,096 | +2.20(+1.43%) |
Sep 11, 2020 | 154.20 | 154.81 | 153.09 | 153.81 | 880,558 | +0.47(+0.31%) |
Sep 10, 2020 | 154.11 | 156.65 | 152.47 | 153.33 | 1,399,004 | -0.78(-0.51%) |
Sep 09, 2020 | 150.52 | 155.85 | 150.52 | 154.12 | 1,452,393 | +5.24(+3.52%) |
Sep 08, 2020 | 151.52 | 151.56 | 147.90 | 148.88 | 1,885,939 | -3.62(-2.37%) |
Sep 04, 2020 | 154.36 | 155.38 | 150.61 | 152.50 | 1,600,781 | -1.51(-0.98%) |
Sep 03, 2020 | 160.29 | 160.53 | 152.62 | 154.01 | 1,849,972 | -6.33(-3.95%) |
Sep 02, 2020 | 157.21 | 160.82 | 156.94 | 160.34 | 1,845,920 | +3.18(+2.02%) |
Sep 01, 2020 | 155.86 | 157.25 | 155.15 | 157.16 | 1,312,710 | +1.89(+1.22%) |
Aug 31, 2020 | 155.03 | 156.70 | 154.46 | 155.27 | 1,436,120 | +0.10(+0.06%) |
Aug 28, 2020 | 154.60 | 155.35 | 153.81 | 155.17 | 954,694 | +0.38(+0.24%) |
Aug 27, 2020 | 155.17 | 156.17 | 153.79 | 154.80 | 1,156,535 | -0.15(-0.09%) |
Aug 26, 2020 | 152.83 | 155.57 | 152.48 | 154.94 | 1,977,396 | +1.14(+0.74%) |
Aug 25, 2020 | 153.22 | 154.08 | 151.92 | 153.80 | 1,109,595 | +1.76(+1.16%) |
Aug 24, 2020 | 154.93 | 154.93 | 151.50 | 152.03 | 1,775,014 | -1.56(-1.02%) |
Aug 21, 2020 | 153.97 | 154.42 | 152.45 | 153.59 | 1,298,565 | -0.17(-0.11%) |
Aug 20, 2020 | 153.26 | 154.10 | 152.35 | 153.76 | 1,885,314 | -0.04(-0.03%) |
Aug 19, 2020 | 155.21 | 156.12 | 153.59 | 153.80 | 1,109,986 | -1.54(-0.99%) |
Aug 18, 2020 | 152.76 | 155.69 | 152.35 | 155.34 | 1,522,579 | +2.67(+1.75%) |
Aug 17, 2020 | 153.16 | 153.80 | 152.08 | 152.67 | 2,441,596 | +0.36(+0.24%) |
Aug 14, 2020 | 153.88 | 153.98 | 151.04 | 152.31 | 1,835,562 | -1.77(-1.15%) |
Aug 13, 2020 | 153.88 | 155.05 | 153.28 | 154.08 | 1,229,937 | -0.48(-0.31%) |
Aug 12, 2020 | 152.56 | 156.01 | 152.16 | 154.55 | 1,429,648 | +2.36(+1.55%) |
Aug 11, 2020 | 154.08 | 154.66 | 151.94 | 152.20 | 1,172,031 | -1.12(-0.73%) |
Aug 10, 2020 | 154.52 | 155.10 | 152.45 | 153.32 | 1,436,527 | -0.77(-0.50%) |
Aug 07, 2020 | 157.06 | 157.11 | 152.66 | 154.09 | 1,562,836 | -2.38(-1.52%) |
Aug 06, 2020 | 153.68 | 159.03 | 152.96 | 156.46 | 2,133,079 | +3.50(+2.29%) |
Aug 05, 2020 | 151.29 | 153.59 | 151.08 | 152.96 | 1,649,111 | +2.02(+1.34%) |
Aug 04, 2020 | 149.35 | 151.21 | 148.57 | 150.95 | 1,734,573 | +1.10(+0.73%) |
Aug 03, 2020 | 147.60 | 150.73 | 147.15 | 149.85 | 1,961,489 | +2.75(+1.87%) |
Jul 31, 2020 | 144.32 | 147.33 | 143.99 | 147.10 | 2,320,075 | +2.49(+1.72%) |
Jul 30, 2020 | 141.63 | 144.98 | 141.61 | 144.61 | 1,164,469 | +1.47(+1.03%) |
Jul 29, 2020 | 141.97 | 143.71 | 141.63 | 143.14 | 1,092,531 | +1.56(+1.10%) |
Jul 28, 2020 | 142.66 | 143.34 | 141.32 | 141.58 | 2,327,749 | -0.91(-0.64%) |
Jul 27, 2020 | 139.85 | 142.64 | 139.40 | 142.49 | 1,295,857 | +2.62(+1.87%) |
Jul 24, 2020 | 139.38 | 139.99 | 137.60 | 139.87 | 1,252,578 | +0.15(+0.10%) |
Jul 23, 2020 | 141.12 | 142.65 | 139.30 | 139.72 | 1,084,213 | -1.01(-0.72%) |
Jul 22, 2020 | 141.02 | 141.69 | 139.71 | 140.73 | 1,052,630 | +0.10(+0.07%) |
Jul 21, 2020 | 142.08 | 142.56 | 139.82 | 140.64 | 1,711,166 | -0.93(-0.66%) |
Jul 20, 2020 | 140.71 | 142.26 | 139.97 | 141.57 | 1,210,203 | +1.27(+0.91%) |
Jul 17, 2020 | 139.46 | 140.90 | 137.94 | 140.30 | 1,565,208 | +1.67(+1.20%) |
Jul 16, 2020 | 138.30 | 138.65 | 137.20 | 138.63 | 971,265 | +0.21(+0.15%) |
Jul 15, 2020 | 137.10 | 139.26 | 136.59 | 138.41 | 2,295,506 | +2.44(+1.79%) |
Jul 14, 2020 | 133.87 | 136.18 | 133.81 | 135.97 | 1,201,206 | +2.02(+1.51%) |
Jul 13, 2020 | 134.10 | 137.24 | 133.77 | 133.95 | 1,620,309 | +1.17(+0.88%) |
Jul 10, 2020 | 133.09 | 133.49 | 131.35 | 132.78 | 1,880,365 | -0.56(-0.42%) |
Jul 09, 2020 | 134.44 | 135.16 | 131.07 | 133.34 | 993,776 | -1.09(-0.81%) |
Jul 08, 2020 | 134.35 | 135.29 | 133.10 | 134.44 | 962,918 | +0.36(+0.27%) |
Jul 07, 2020 | 133.97 | 136.13 | 133.76 | 134.08 | 1,177,439 | -0.16(-0.12%) |
Jul 06, 2020 | 134.20 | 135.20 | 133.61 | 134.23 | 1,340,022 | +0.91(+0.68%) |
Jul 02, 2020 | 134.21 | 134.67 | 133.04 | 133.32 | 1,349,844 | +0.45(+0.34%) |
Jul 01, 2020 | 132.96 | 134.59 | 132.39 | 132.87 | 1,266,736 | +0.15(+0.11%) |
Jun 30, 2020 | 127.94 | 133.48 | 127.90 | 132.72 | 1,939,937 | +4.90(+3.83%) |
Jun 29, 2020 | 129.06 | 129.34 | 127.14 | 127.82 | 2,195,774 | -0.66(-0.51%) |
Jun 26, 2020 | 130.75 | 131.47 | 128.42 | 128.48 | 2,697,830 | -2.57(-1.96%) |
Jun 25, 2020 | 129.94 | 131.21 | 127.73 | 131.04 | 1,178,834 | +0.98(+0.75%) |
Jun 24, 2020 | 132.71 | 133.43 | 129.35 | 130.07 | 1,756,993 | -3.69(-2.76%) |
Jun 23, 2020 | 133.75 | 134.67 | 133.21 | 133.76 | 1,027,322 | +1.13(+0.85%) |
Jun 22, 2020 | 132.50 | 133.12 | 131.72 | 132.62 | 1,143,873 | -0.44(-0.33%) |
Jun 19, 2020 | 135.64 | 135.68 | 132.13 | 133.07 | 2,385,383 | +0.00(+0.00%) |
Jun 18, 2020 | 131.52 | 133.35 | 131.27 | 133.07 | 1,065,094 | +0.59(+0.45%) |
Jun 17, 2020 | 132.46 | 133.22 | 131.82 | 132.48 | 1,502,375 | +0.53(+0.40%) |
Jun 16, 2020 | 132.57 | 133.36 | 130.46 | 131.95 | 1,982,309 | +2.85(+2.21%) |
Jun 15, 2020 | 127.66 | 129.45 | 126.30 | 129.10 | 2,537,963 | -0.75(-0.57%) |
Jun 12, 2020 | 130.13 | 131.92 | 127.17 | 129.84 | 1,691,823 | +2.91(+2.30%) |
Jun 11, 2020 | 133.33 | 133.74 | 126.58 | 126.93 | 2,606,120 | -8.57(-6.33%) |
Jun 10, 2020 | 134.86 | 136.77 | 134.38 | 135.50 | 1,787,478 | +1.07(+0.80%) |
Jun 09, 2020 | 136.44 | 137.32 | 134.11 | 134.43 | 1,675,250 | -2.42(-1.77%) |
Jun 08, 2020 | 134.62 | 136.90 | 133.33 | 136.85 | 1,804,200 | +0.28(+0.21%) |
Jun 05, 2020 | 137.07 | 137.94 | 134.96 | 136.57 | 2,011,189 | +0.47(+0.35%) |
Jun 04, 2020 | 136.57 | 137.78 | 135.01 | 136.09 | 1,574,412 | -1.95(-1.41%) |
Jun 03, 2020 | 137.19 | 138.70 | 136.24 | 138.04 | 1,507,229 | +1.02(+0.74%) |
Jun 02, 2020 | 134.30 | 137.05 | 133.86 | 137.02 | 1,702,910 | +3.04(+2.27%) |
Jun 01, 2020 | 134.28 | 134.72 | 132.75 | 133.98 | 1,458,949 | -1.02(-0.75%) |
May 29, 2020 | 134.08 | 135.25 | 130.70 | 135.00 | 2,906,094 | +1.24(+0.93%) |
May 28, 2020 | 133.47 | 135.82 | 133.13 | 133.76 | 2,444,835 | +2.39(+1.82%) |
May 27, 2020 | 129.49 | 131.43 | 126.73 | 131.37 | 2,361,458 | +5.03(+3.98%) |
May 26, 2020 | 127.28 | 128.72 | 126.04 | 126.34 | 2,397,854 | +0.33(+0.26%) |
May 22, 2020 | 125.52 | 126.66 | 124.82 | 126.01 | 1,654,651 | -0.21(-0.17%) |
May 21, 2020 | 129.57 | 129.67 | 125.81 | 126.22 | 1,459,070 | -2.92(-2.26%) |
May 20, 2020 | 131.91 | 132.75 | 128.85 | 129.14 | 2,377,882 | -0.97(-0.74%) |
May 19, 2020 | 126.92 | 131.48 | 125.98 | 130.11 | 3,443,898 | +2.83(+2.22%) |
May 18, 2020 | 126.08 | 128.36 | 125.71 | 127.28 | 2,852,694 | +3.81(+3.08%) |
May 15, 2020 | 122.45 | 123.93 | 121.36 | 123.47 | 3,016,783 | +1.41(+1.16%) |
May 14, 2020 | 118.22 | 122.54 | 117.67 | 122.06 | 2,320,025 | +2.91(+2.44%) |
May 13, 2020 | 119.64 | 121.13 | 117.91 | 119.15 | 1,940,199 | -0.95(-0.79%) |
May 12, 2020 | 123.06 | 123.67 | 119.97 | 120.10 | 1,951,034 | -2.31(-1.88%) |
May 11, 2020 | 121.39 | 122.85 | 120.62 | 122.41 | 1,949,703 | +0.89(+0.73%) |
May 08, 2020 | 121.26 | 122.38 | 120.89 | 121.52 | 1,670,139 | +1.19(+0.99%) |
May 07, 2020 | 123.28 | 123.48 | 119.48 | 120.32 | 3,198,785 | -1.40(-1.15%) |
May 06, 2020 | 122.00 | 124.85 | 121.67 | 121.73 | 3,504,679 | -5.43(-4.27%) |
May 05, 2020 | 124.59 | 128.07 | 124.25 | 127.16 | 2,525,223 | +3.74(+3.03%) |
May 04, 2020 | 123.73 | 124.02 | 121.60 | 123.42 | 1,893,470 | -0.09(-0.07%) |
May 01, 2020 | 123.42 | 123.86 | 120.98 | 123.51 | 1,794,871 | -1.72(-1.38%) |
Apr 30, 2020 | 121.54 | 126.31 | 120.91 | 125.23 | 3,175,683 | +3.64(+2.99%) |
Apr 29, 2020 | 120.35 | 122.98 | 119.13 | 121.59 | 2,999,827 | +2.47(+2.07%) |
Apr 28, 2020 | 124.41 | 124.64 | 118.98 | 119.12 | 3,199,207 | -4.28(-3.47%) |
Apr 27, 2020 | 122.96 | 124.55 | 122.13 | 123.40 | 2,273,835 | +1.46(+1.20%) |
Apr 24, 2020 | 120.67 | 122.85 | 118.79 | 121.94 | 2,008,607 | +2.20(+1.84%) |
Apr 23, 2020 | 122.27 | 122.63 | 119.52 | 119.74 | 3,364,801 | -2.10(-1.73%) |
Apr 22, 2020 | 122.54 | 123.46 | 121.59 | 121.84 | 2,006,982 | +1.08(+0.89%) |
Apr 21, 2020 | 121.83 | 122.08 | 119.67 | 120.77 | 2,692,671 | -2.61(-2.11%) |
Apr 20, 2020 | 124.66 | 125.07 | 123.22 | 123.38 | 2,497,497 | -3.22(-2.55%) |
Apr 17, 2020 | 125.65 | 127.39 | 124.56 | 126.60 | 2,041,855 | +3.17(+2.57%) |
Apr 16, 2020 | 120.41 | 124.01 | 120.07 | 123.43 | 2,131,132 | +3.54(+2.95%) |
Apr 15, 2020 | 121.27 | 121.95 | 119.01 | 119.90 | 2,340,374 | -3.69(-2.99%) |
Apr 14, 2020 | 122.24 | 124.67 | 120.07 | 123.59 | 2,593,970 | +4.71(+3.96%) |
Apr 13, 2020 | 123.78 | 124.56 | 118.07 | 118.88 | 3,298,028 | -5.61(-4.50%) |
Apr 09, 2020 | 122.36 | 126.81 | 122.26 | 124.49 | 2,029,433 | +1.45(+1.18%) |
Apr 08, 2020 | 122.18 | 123.76 | 118.21 | 123.04 | 2,563,277 | +1.10(+0.90%) |
Apr 07, 2020 | 124.75 | 126.55 | 121.85 | 121.94 | 3,180,181 | -0.66(-0.54%) |
Apr 06, 2020 | 115.62 | 123.24 | 114.00 | 122.60 | 3,536,906 | +11.78(+10.63%) |
Apr 03, 2020 | 111.27 | 113.35 | 109.96 | 110.82 | 1,760,228 | -1.37(-1.22%) |
Apr 02, 2020 | 107.57 | 112.45 | 107.20 | 112.19 | 2,486,278 | +3.97(+3.67%) |
Apr 01, 2020 | 110.16 | 111.54 | 107.08 | 108.22 | 2,607,281 | -5.58(-4.90%) |
Mar 31, 2020 | 111.85 | 116.27 | 110.13 | 113.80 | 4,091,399 | +0.98(+0.87%) |
Mar 30, 2020 | 109.87 | 113.86 | 108.71 | 112.82 | 2,101,288 | +4.75(+4.39%) |
Mar 27, 2020 | 110.73 | 113.88 | 107.37 | 108.07 | 2,968,188 | -5.94(-5.21%) |
Mar 26, 2020 | 105.89 | 114.76 | 105.89 | 114.01 | 4,301,326 | +9.38(+8.96%) |
Mar 25, 2020 | 99.25 | 109.25 | 97.19 | 104.63 | 4,576,242 | +4.30(+4.29%) |
Mar 24, 2020 | 95.44 | 101.74 | 94.27 | 100.33 | 4,894,466 | +10.73(+11.98%) |
Mar 23, 2020 | 95.78 | 97.70 | 87.16 | 89.59 | 5,590,764 | -8.01(-8.20%) |
Mar 20, 2020 | 98.19 | 102.95 | 95.27 | 97.60 | 6,890,643 | -1.34(-1.36%) |
Mar 19, 2020 | 101.48 | 109.16 | 97.41 | 98.94 | 4,646,593 | -3.37(-3.30%) |
Mar 18, 2020 | 101.04 | 106.39 | 92.84 | 102.32 | 5,396,852 | -5.06(-4.71%) |
Mar 17, 2020 | 105.66 | 114.17 | 103.61 | 107.38 | 5,480,935 | +3.88(+3.75%) |
Mar 16, 2020 | 110.59 | 115.95 | 102.88 | 103.50 | 4,514,052 | -17.83(-14.70%) |
Mar 13, 2020 | 120.24 | 121.62 | 113.41 | 121.33 | 4,212,758 | +5.03(+4.32%) |
Mar 12, 2020 | 118.22 | 123.13 | 115.95 | 116.30 | 5,527,137 | -9.66(-7.67%) |
Mar 11, 2020 | 126.08 | 127.30 | 123.15 | 125.96 | 3,714,532 | -2.37(-1.85%) |
Mar 10, 2020 | 129.20 | 129.20 | 123.06 | 128.33 | 3,377,279 | +2.90(+2.31%) |
Mar 09, 2020 | 124.54 | 128.88 | 123.37 | 125.43 | 2,924,138 | -7.09(-5.35%) |
Mar 06, 2020 | 130.46 | 133.05 | 127.47 | 132.52 | 3,313,821 | -2.43(-1.80%) |
Mar 05, 2020 | 136.34 | 137.92 | 133.49 | 134.94 | 2,557,230 | -3.93(-2.83%) |
Mar 04, 2020 | 136.06 | 138.95 | 133.94 | 138.87 | 3,396,084 | +6.17(+4.65%) |
Mar 03, 2020 | 134.85 | 137.07 | 131.13 | 132.70 | 2,862,917 | -1.62(-1.20%) |
Mar 02, 2020 | 129.41 | 134.57 | 128.66 | 134.31 | 2,980,193 | +5.49(+4.26%) |
Feb 28, 2020 | 126.09 | 128.83 | 122.80 | 128.82 | 4,942,808 | -0.70(-0.54%) |
Feb 27, 2020 | 130.01 | 132.88 | 129.47 | 129.52 | 3,180,428 | -2.13(-1.62%) |
Feb 26, 2020 | 131.44 | 134.64 | 131.02 | 131.65 | 2,649,717 | +1.29(+0.99%) |
Feb 25, 2020 | 134.20 | 134.26 | 129.88 | 130.36 | 2,312,719 | -3.45(-2.58%) |
Feb 24, 2020 | 134.67 | 136.16 | 132.99 | 133.81 | 1,698,218 | -3.71(-2.70%) |
Feb 21, 2020 | 138.20 | 138.27 | 136.82 | 137.53 | 1,815,248 | -1.28(-0.92%) |
Feb 20, 2020 | 139.00 | 139.32 | 136.57 | 138.80 | 1,222,992 | -0.49(-0.35%) |
Feb 19, 2020 | 138.75 | 140.79 | 138.09 | 139.29 | 1,733,919 | +0.40(+0.29%) |
Feb 18, 2020 | 139.26 | 139.36 | 137.89 | 138.90 | 2,545,917 | -0.50(-0.36%) |
Feb 14, 2020 | 140.15 | 140.59 | 138.38 | 139.40 | 1,872,440 | -0.74(-0.53%) |
Feb 13, 2020 | 137.24 | 141.42 | 136.58 | 140.15 | 3,500,251 | +1.90(+1.37%) |
Feb 12, 2020 | 138.71 | 139.68 | 137.72 | 138.25 | 1,892,835 | -1.01(-0.73%) |
Feb 11, 2020 | 138.66 | 139.57 | 137.93 | 139.26 | 2,352,029 | +1.43(+1.04%) |
Feb 10, 2020 | 134.03 | 138.02 | 133.78 | 137.83 | 2,540,009 | +3.53(+2.63%) |
Feb 07, 2020 | 134.45 | 134.56 | 133.46 | 134.31 | 1,841,724 | -0.07(-0.05%) |
Feb 06, 2020 | 133.40 | 134.50 | 132.34 | 134.37 | 2,282,339 | +1.04(+0.78%) |
Feb 05, 2020 | 135.33 | 135.66 | 132.99 | 133.33 | 1,559,187 | -1.04(-0.78%) |
Feb 04, 2020 | 132.54 | 134.83 | 132.17 | 134.37 | 1,902,724 | +3.34(+2.55%) |
Feb 03, 2020 | 130.27 | 132.92 | 129.76 | 131.04 | 2,458,287 | +1.27(+0.98%) |
Jan 31, 2020 | 133.05 | 133.41 | 129.57 | 129.77 | 2,670,645 | -3.69(-2.77%) |
Jan 30, 2020 | 133.09 | 133.75 | 131.56 | 133.46 | 1,794,782 | -0.46(-0.35%) |
Jan 29, 2020 | 134.37 | 135.34 | 133.86 | 133.93 | 1,413,228 | +0.24(+0.18%) |
Jan 28, 2020 | 131.64 | 134.31 | 131.01 | 133.69 | 2,250,972 | +2.22(+1.69%) |
Jan 27, 2020 | 129.97 | 131.92 | 129.60 | 131.46 | 1,713,029 | -0.34(-0.26%) |
Jan 24, 2020 | 135.00 | 135.00 | 131.64 | 131.80 | 2,117,031 | -1.96(-1.47%) |
Jan 23, 2020 | 136.62 | 137.08 | 132.97 | 133.76 | 2,222,001 | -3.05(-2.23%) |
Jan 22, 2020 | 138.01 | 138.59 | 136.54 | 136.82 | 1,953,551 | -0.42(-0.30%) |
Jan 21, 2020 | 134.52 | 137.81 | 134.37 | 137.24 | 4,853,854 | +1.71(+1.26%) |
Jan 17, 2020 | 135.00 | 135.76 | 134.27 | 135.52 | 2,061,287 | +0.89(+0.66%) |
Jan 16, 2020 | 134.19 | 134.79 | 133.45 | 134.63 | 1,885,142 | +0.87(+0.65%) |
Jan 15, 2020 | 132.67 | 134.21 | 132.60 | 133.76 | 1,925,970 | +1.23(+0.93%) |
Jan 14, 2020 | 131.72 | 132.54 | 130.85 | 132.54 | 1,914,849 | +0.73(+0.56%) |
Jan 13, 2020 | 131.38 | 132.03 | 130.79 | 131.80 | 1,861,793 | +0.91(+0.69%) |
Jan 10, 2020 | 130.63 | 131.31 | 130.12 | 130.90 | 1,293,494 | +0.49(+0.38%) |
Jan 09, 2020 | 129.39 | 131.67 | 129.39 | 130.40 | 2,149,459 | +1.71(+1.33%) |
Jan 08, 2020 | 129.15 | 130.61 | 128.65 | 128.69 | 1,829,757 | -0.28(-0.22%) |
Jan 07, 2020 | 128.41 | 130.16 | 128.10 | 128.97 | 1,270,093 | +0.44(+0.34%) |
Jan 06, 2020 | 129.17 | 129.45 | 128.13 | 128.54 | 2,417,395 | -1.00(-0.77%) |
Jan 03, 2020 | 127.91 | 130.26 | 127.71 | 129.53 | 1,319,905 | +0.02(+0.02%) |
Jan 02, 2020 | 127.50 | 129.65 | 126.95 | 129.51 | 1,633,014 | +1.73(+1.35%) |
Dec 31, 2019 | 127.46 | 128.01 | 126.92 | 127.79 | 1,168,795 | +0.14(+0.11%) |
Dec 30, 2019 | 128.97 | 129.05 | 127.27 | 127.65 | 975,595 | -1.00(-0.78%) |
Dec 27, 2019 | 128.80 | 128.88 | 127.82 | 128.66 | 1,342,276 | +0.21(+0.17%) |
Dec 26, 2019 | 128.60 | 128.60 | 127.76 | 128.44 | 962,542 | +0.11(+0.08%) |
Dec 24, 2019 | 127.65 | 128.49 | 126.76 | 128.34 | 458,196 | +0.53(+0.42%) |
Dec 23, 2019 | 128.13 | 128.47 | 126.86 | 127.81 | 1,690,565 | -0.30(-0.23%) |
Dec 20, 2019 | 124.92 | 128.92 | 124.53 | 128.11 | 5,510,272 | +3.80(+3.06%) |
Dec 19, 2019 | 123.23 | 124.45 | 123.06 | 124.30 | 2,129,150 | +1.69(+1.38%) |
Dec 18, 2019 | 122.77 | 123.23 | 122.20 | 122.61 | 2,852,539 | -0.11(-0.09%) |
Dec 17, 2019 | 122.35 | 122.97 | 120.92 | 122.72 | 2,066,076 | +0.62(+0.51%) |
Dec 16, 2019 | 120.69 | 122.14 | 120.08 | 122.10 | 1,440,726 | +1.94(+1.62%) |
Dec 13, 2019 | 119.68 | 120.32 | 118.90 | 120.16 | 1,170,452 | +0.12(+0.10%) |
Dec 12, 2019 | 119.43 | 120.69 | 119.14 | 120.04 | 2,114,731 | +0.74(+0.62%) |
Dec 11, 2019 | 118.95 | 119.44 | 118.58 | 119.30 | 1,867,335 | +0.75(+0.64%) |
Dec 10, 2019 | 117.79 | 118.76 | 117.40 | 118.55 | 2,120,134 | +1.50(+1.28%) |
Dec 09, 2019 | 117.30 | 117.79 | 116.47 | 117.05 | 1,626,862 | -0.47(-0.40%) |
Dec 06, 2019 | 116.83 | 117.72 | 116.74 | 117.52 | 2,472,336 | +1.56(+1.34%) |
Dec 05, 2019 | 115.09 | 116.11 | 113.93 | 115.97 | 2,870,031 | +0.36(+0.31%) |
Dec 04, 2019 | 116.84 | 117.72 | 115.51 | 115.61 | 2,658,122 | -0.76(-0.66%) |
Dec 03, 2019 | 115.52 | 116.63 | 115.15 | 116.38 | 2,534,609 | +0.60(+0.52%) |
Dec 02, 2019 | 116.70 | 117.31 | 114.71 | 115.78 | 2,123,634 | -0.59(-0.51%) |
Nov 29, 2019 | 117.11 | 117.62 | 115.96 | 116.36 | 1,102,406 | -1.07(-0.91%) |
Nov 27, 2019 | 117.93 | 118.68 | 116.77 | 117.44 | 1,494,835 | -0.25(-0.21%) |
Nov 26, 2019 | 116.74 | 117.79 | 116.10 | 117.69 | 3,820,405 | +1.24(+1.06%) |
Nov 25, 2019 | 116.58 | 117.77 | 115.86 | 116.45 | 1,837,752 | +0.77(+0.67%) |
Nov 22, 2019 | 116.26 | 116.89 | 115.07 | 115.68 | 1,685,820 | -0.40(-0.34%) |
Nov 21, 2019 | 115.73 | 116.90 | 115.27 | 116.08 | 1,713,595 | +0.64(+0.55%) |
Nov 20, 2019 | 116.18 | 117.06 | 114.69 | 115.44 | 2,219,456 | -0.74(-0.64%) |
Nov 19, 2019 | 114.91 | 116.38 | 114.48 | 116.18 | 2,433,440 | +1.48(+1.29%) |
Nov 18, 2019 | 113.53 | 116.34 | 113.53 | 114.70 | 3,131,015 | +0.85(+0.75%) |
Nov 15, 2019 | 112.70 | 113.86 | 112.20 | 113.86 | 3,551,750 | +1.61(+1.44%) |
Nov 14, 2019 | 112.15 | 113.11 | 111.00 | 112.24 | 2,028,412 | -0.19(-0.17%) |
Nov 13, 2019 | 112.96 | 113.68 | 111.89 | 112.44 | 2,597,858 | -0.72(-0.64%) |
Nov 12, 2019 | 112.61 | 113.98 | 112.10 | 113.16 | 2,207,543 | +0.16(+0.15%) |
Nov 11, 2019 | 113.25 | 114.08 | 112.28 | 113.00 | 2,107,860 | -0.80(-0.70%) |
Nov 08, 2019 | 116.66 | 117.55 | 112.30 | 113.80 | 3,955,261 | -3.06(-2.62%) |
Nov 07, 2019 | 121.08 | 121.66 | 116.00 | 116.86 | 4,086,346 | -0.42(-0.36%) |
Nov 06, 2019 | 116.34 | 117.58 | 115.90 | 117.28 | 3,632,968 | +1.18(+1.01%) |
Nov 05, 2019 | 120.46 | 120.58 | 115.68 | 116.10 | 4,652,264 | -4.36(-3.62%) |
Nov 04, 2019 | 121.72 | 121.92 | 120.02 | 120.46 | 1,980,310 | -0.56(-0.46%) |
Nov 01, 2019 | 124.34 | 124.73 | 120.94 | 121.02 | 2,554,260 | -2.49(-2.02%) |
Oct 31, 2019 | 123.05 | 123.89 | 122.75 | 123.51 | 1,973,353 | +0.31(+0.25%) |
Oct 30, 2019 | 122.29 | 123.50 | 121.70 | 123.20 | 2,115,008 | +1.39(+1.14%) |
Oct 29, 2019 | 121.36 | 123.24 | 121.36 | 121.81 | 1,743,862 | +1.00(+0.82%) |
Oct 28, 2019 | 120.17 | 121.49 | 119.96 | 120.82 | 1,493,261 | +0.74(+0.62%) |
Oct 25, 2019 | 118.92 | 120.42 | 118.87 | 120.07 | 1,616,738 | +1.36(+1.15%) |
Oct 24, 2019 | 118.38 | 119.74 | 118.30 | 118.71 | 2,307,759 | +1.11(+0.94%) |
Oct 23, 2019 | 118.33 | 118.76 | 116.87 | 117.60 | 2,949,892 | -0.97(-0.82%) |
Oct 22, 2019 | 122.62 | 122.81 | 118.23 | 118.58 | 2,421,714 | -3.52(-2.88%) |
Oct 21, 2019 | 123.81 | 124.07 | 121.51 | 122.09 | 1,733,778 | -1.45(-1.18%) |
Oct 18, 2019 | 123.82 | 124.75 | 123.10 | 123.55 | 2,542,186 | -0.34(-0.27%) |
Oct 17, 2019 | 124.23 | 124.41 | 123.36 | 123.88 | 1,574,840 | +0.52(+0.42%) |
Oct 16, 2019 | 123.83 | 124.53 | 122.96 | 123.36 | 1,717,402 | -0.75(-0.61%) |
Oct 15, 2019 | 122.76 | 125.55 | 122.68 | 124.11 | 2,103,917 | +2.05(+1.68%) |
Oct 14, 2019 | 124.01 | 124.39 | 121.75 | 122.07 | 1,967,727 | -1.81(-1.46%) |
Oct 11, 2019 | 123.62 | 125.44 | 123.48 | 123.88 | 2,402,083 | +1.02(+0.83%) |
Oct 10, 2019 | 121.22 | 123.84 | 121.13 | 122.86 | 1,989,505 | +0.94(+0.78%) |
Oct 09, 2019 | 121.47 | 122.36 | 120.75 | 121.92 | 1,541,057 | +1.01(+0.84%) |
Oct 08, 2019 | 120.55 | 122.30 | 119.88 | 120.90 | 1,842,662 | -0.67(-0.55%) |
Oct 07, 2019 | 121.82 | 122.47 | 121.29 | 121.57 | 1,047,270 | -0.95(-0.77%) |
Oct 04, 2019 | 120.50 | 122.70 | 120.50 | 122.51 | 1,525,996 | +2.67(+2.23%) |
Oct 03, 2019 | 117.59 | 120.28 | 117.55 | 119.84 | 1,751,627 | +1.92(+1.63%) |
Oct 02, 2019 | 119.69 | 120.73 | 117.23 | 117.92 | 1,808,105 | -2.73(-2.26%) |