Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 107.35 | 107.57 | 106.81 | 107.49 | 13,275,948 | -0.12(-0.11%) |
Jan 28, 2021 | 107.65 | 107.66 | 107.47 | 107.61 | 6,740,734 | -0.07(-0.07%) |
Jan 27, 2021 | 107.77 | 107.82 | 107.24 | 107.68 | 3,948,269 | +0.01(+0.01%) |
Jan 26, 2021 | 107.63 | 107.74 | 107.60 | 107.67 | 3,971,951 | -0.04(-0.03%) |
Jan 25, 2021 | 107.56 | 107.72 | 107.54 | 107.71 | 4,418,861 | +0.28(+0.26%) |
Jan 22, 2021 | 107.47 | 107.50 | 107.38 | 107.44 | 3,834,645 | +0.00(+0.00%) |
Jan 21, 2021 | 107.41 | 107.48 | 107.34 | 107.44 | 9,059,184 | -0.16(-0.14%) |
Jan 20, 2021 | 107.53 | 107.60 | 107.49 | 107.59 | 6,798,060 | +0.01(+0.01%) |
Jan 19, 2021 | 107.45 | 107.59 | 107.41 | 107.58 | 8,294,895 | +0.15(+0.14%) |
Jan 15, 2021 | 107.52 | 107.54 | 107.37 | 107.44 | 7,036,750 | +0.11(+0.10%) |
Jan 14, 2021 | 107.55 | 107.62 | 107.28 | 107.33 | 7,214,263 | -0.21(-0.20%) |
Jan 13, 2021 | 107.78 | 107.78 | 107.28 | 107.54 | 7,408,593 | +0.34(+0.32%) |
Jan 12, 2021 | 107.04 | 107.20 | 106.91 | 107.20 | 7,933,072 | +0.09(+0.08%) |
Jan 11, 2021 | 107.23 | 107.25 | 107.11 | 107.11 | 9,396,560 | -0.17(-0.16%) |
Jan 08, 2021 | 107.37 | 107.52 | 107.19 | 107.28 | 8,005,752 | -0.13(-0.12%) |
Jan 07, 2021 | 107.33 | 107.45 | 107.27 | 107.41 | 7,245,818 | -0.11(-0.10%) |
Jan 06, 2021 | 108.03 | 108.03 | 107.34 | 107.52 | 11,656,381 | -0.53(-0.49%) |
Jan 05, 2021 | 108.18 | 108.18 | 107.89 | 108.05 | 8,160,935 | -0.11(-0.10%) |
Jan 04, 2021 | 108.20 | 108.25 | 108.11 | 108.16 | 6,999,917 | -0.14(-0.13%) |
Dec 31, 2020 | 108.30 | 108.30 | 108.30 | 3,014,555 | +0.08(+0.08%) | |
Dec 30, 2020 | 108.21 | 108.23 | 108.11 | 108.22 | 3,014,555 | +0.06(+0.06%) |
Dec 29, 2020 | 108.18 | 108.18 | 108.05 | 108.15 | 4,688,052 | +0.02(+0.02%) |
Dec 28, 2020 | 108.10 | 108.16 | 107.97 | 108.13 | 4,984,376 | +0.02(+0.02%) |
Dec 24, 2020 | 108.07 | 108.17 | 108.06 | 108.11 | 2,416,666 | +0.10(+0.09%) |
Dec 23, 2020 | 107.95 | 108.01 | 107.78 | 108.01 | 4,537,504 | -0.07(-0.07%) |
Dec 22, 2020 | 108.01 | 108.11 | 107.96 | 108.09 | 4,929,090 | +0.16(+0.14%) |
Dec 21, 2020 | 108.05 | 108.09 | 107.89 | 107.93 | 5,258,415 | +0.00(+0.00%) |
Dec 18, 2020 | 108.10 | 108.10 | 107.90 | 107.93 | 4,228,729 | -0.06(-0.05%) |
Dec 17, 2020 | 108.13 | 108.18 | 107.88 | 107.99 | 7,214,260 | -0.00(-0.00%) |
Dec 16, 2020 | 107.85 | 108.04 | 107.79 | 107.99 | 4,881,200 | -0.05(-0.04%) |
Dec 15, 2020 | 107.96 | 108.04 | 107.92 | 108.04 | 4,608,001 | +0.07(+0.06%) |
Dec 14, 2020 | 107.88 | 108.04 | 107.83 | 107.97 | 5,140,840 | -0.07(-0.06%) |
Dec 11, 2020 | 108.02 | 108.09 | 107.96 | 108.04 | 6,157,336 | +0.12(+0.11%) |
Dec 10, 2020 | 107.77 | 107.94 | 107.72 | 107.92 | 6,764,944 | +0.27(+0.25%) |
Dec 09, 2020 | 107.76 | 107.81 | 107.57 | 107.65 | 7,620,916 | -0.16(-0.14%) |
Dec 08, 2020 | 107.90 | 107.97 | 107.78 | 107.81 | 7,436,654 | +0.01(+0.01%) |
Dec 07, 2020 | 107.79 | 107.85 | 107.72 | 107.80 | 6,694,645 | +0.17(+0.15%) |
Dec 04, 2020 | 107.92 | 107.92 | 107.56 | 107.63 | 6,441,386 | -0.29(-0.27%) |
Dec 03, 2020 | 107.94 | 107.99 | 107.79 | 107.93 | 5,679,297 | +0.18(+0.17%) |
Dec 02, 2020 | 107.83 | 107.83 | 107.59 | 107.74 | 6,687,178 | -0.12(-0.11%) |
Dec 01, 2020 | 108.04 | 108.10 | 107.76 | 107.86 | 5,670,983 | -0.34(-0.32%) |
Nov 30, 2020 | 108.11 | 108.23 | 108.05 | 108.20 | 9,508,776 | +0.15(+0.14%) |
Nov 27, 2020 | 108.05 | 108.08 | 108.02 | 108.06 | 3,760,593 | +0.18(+0.17%) |
Nov 25, 2020 | 107.96 | 108.01 | 107.84 | 107.88 | 4,514,529 | -0.04(-0.03%) |
Nov 24, 2020 | 108.04 | 108.08 | 107.89 | 107.91 | 5,140,269 | -0.15(-0.14%) |
Nov 23, 2020 | 108.08 | 108.09 | 107.98 | 108.06 | 5,186,499 | -0.03(-0.02%) |
Nov 20, 2020 | 108.00 | 108.13 | 107.94 | 108.09 | 7,898,757 | +0.11(+0.10%) |
Nov 19, 2020 | 107.89 | 108.06 | 107.85 | 107.98 | 7,310,042 | +0.20(+0.19%) |
Nov 18, 2020 | 107.78 | 107.81 | 107.72 | 107.78 | 6,775,538 | +0.07(+0.07%) |
Nov 17, 2020 | 107.59 | 107.73 | 107.59 | 107.70 | 5,089,103 | +0.22(+0.20%) |
Nov 16, 2020 | 107.47 | 107.52 | 107.44 | 107.48 | 8,702,036 | -0.01(-0.01%) |
Nov 13, 2020 | 107.38 | 107.54 | 107.38 | 107.49 | 5,610,794 | +0.02(+0.02%) |
Nov 12, 2020 | 107.25 | 107.48 | 107.21 | 107.47 | 8,471,619 | +0.45(+0.42%) |
Nov 11, 2020 | 106.96 | 107.07 | 106.93 | 107.03 | 3,331,745 | +0.06(+0.06%) |
Nov 10, 2020 | 106.95 | 107.12 | 106.94 | 106.96 | 5,632,148 | -0.17(-0.16%) |
Nov 09, 2020 | 107.27 | 107.34 | 106.96 | 107.14 | 7,250,742 | -0.50(-0.47%) |
Nov 06, 2020 | 107.65 | 107.69 | 107.52 | 107.64 | 6,034,985 | -0.24(-0.22%) |
Nov 05, 2020 | 107.90 | 107.93 | 107.74 | 107.88 | 5,793,705 | +0.10(+0.09%) |
Nov 04, 2020 | 107.73 | 107.86 | 107.67 | 107.78 | 5,809,917 | +0.71(+0.67%) |
Nov 03, 2020 | 107.11 | 107.11 | 106.95 | 107.06 | 7,325,435 | -0.05(-0.04%) |
Nov 02, 2020 | 107.15 | 107.23 | 107.07 | 107.11 | 7,297,383 | +0.19(+0.18%) |
Oct 30, 2020 | 107.14 | 107.21 | 106.92 | 106.92 | 11,630,690 | -0.29(-0.27%) |
Oct 29, 2020 | 107.43 | 107.44 | 107.10 | 107.21 | 12,908,648 | -0.19(-0.18%) |
Oct 28, 2020 | 107.47 | 107.60 | 107.39 | 107.40 | 8,034,321 | -0.16(-0.14%) |
Oct 27, 2020 | 107.46 | 107.56 | 107.40 | 107.55 | 6,241,860 | +0.25(+0.23%) |
Oct 26, 2020 | 107.33 | 107.39 | 107.27 | 107.31 | 5,439,930 | +0.15(+0.14%) |
Oct 23, 2020 | 107.01 | 107.21 | 107.01 | 107.16 | 4,251,834 | +0.16(+0.14%) |
Oct 22, 2020 | 107.20 | 107.22 | 107.01 | 107.01 | 5,262,872 | -0.19(-0.18%) |
Oct 21, 2020 | 107.27 | 107.32 | 107.17 | 107.20 | 4,043,330 | -0.13(-0.12%) |
Oct 20, 2020 | 107.37 | 107.38 | 107.26 | 107.33 | 4,399,733 | -0.09(-0.08%) |
Oct 19, 2020 | 107.47 | 107.53 | 107.39 | 107.42 | 5,135,737 | -0.13(-0.12%) |
Oct 16, 2020 | 107.64 | 107.72 | 107.53 | 107.54 | 4,311,577 | -0.06(-0.05%) |
Oct 15, 2020 | 107.78 | 107.78 | 107.60 | 107.60 | 5,984,376 | -0.09(-0.08%) |
Oct 14, 2020 | 107.74 | 107.75 | 107.63 | 107.69 | 5,393,008 | +0.06(+0.06%) |
Oct 13, 2020 | 107.65 | 107.71 | 107.58 | 107.63 | 3,750,910 | +0.03(+0.03%) |
Oct 12, 2020 | 107.51 | 107.60 | 107.44 | 107.60 | 3,287,801 | +0.21(+0.20%) |
Oct 09, 2020 | 107.33 | 107.41 | 107.19 | 107.39 | 3,189,177 | +0.03(+0.03%) |
Oct 08, 2020 | 107.34 | 107.38 | 107.27 | 107.36 | 4,643,494 | +0.14(+0.13%) |
Oct 07, 2020 | 107.22 | 107.33 | 107.14 | 107.22 | 5,263,591 | -0.07(-0.07%) |
Oct 06, 2020 | 107.28 | 107.50 | 107.18 | 107.30 | 4,756,107 | +0.09(+0.08%) |
Oct 05, 2020 | 107.41 | 107.41 | 107.21 | 107.21 | 5,361,312 | -0.35(-0.32%) |
Oct 02, 2020 | 107.67 | 107.68 | 107.47 | 107.55 | 6,138,176 | -0.11(-0.10%) |
Oct 01, 2020 | 107.47 | 107.68 | 107.42 | 107.66 | 10,678,974 | +0.15(+0.14%) |
Sep 30, 2020 | 107.70 | 107.70 | 107.42 | 107.52 | 6,688,185 | -0.17(-0.16%) |
Sep 29, 2020 | 107.72 | 107.76 | 107.65 | 107.69 | 5,821,695 | +0.02(+0.02%) |
Sep 28, 2020 | 107.62 | 107.67 | 107.56 | 107.67 | 6,402,215 | +0.09(+0.08%) |
Sep 25, 2020 | 107.57 | 107.61 | 107.51 | 107.58 | 5,642,139 | +0.04(+0.03%) |
Sep 24, 2020 | 107.47 | 107.61 | 107.47 | 107.54 | 4,551,572 | +0.01(+0.01%) |
Sep 23, 2020 | 107.78 | 107.78 | 107.52 | 107.53 | 5,921,802 | -0.23(-0.21%) |
Sep 22, 2020 | 107.69 | 107.81 | 107.68 | 107.76 | 4,820,762 | +0.08(+0.08%) |
Sep 21, 2020 | 107.83 | 107.84 | 107.68 | 107.68 | 6,799,194 | +0.02(+0.02%) |
Sep 18, 2020 | 107.86 | 107.86 | 107.62 | 107.66 | 5,654,328 | -0.13(-0.12%) |
Sep 17, 2020 | 107.92 | 107.93 | 107.76 | 107.79 | 5,361,011 | +0.03(+0.03%) |
Sep 16, 2020 | 107.94 | 107.94 | 107.64 | 107.76 | 7,085,410 | -0.06(-0.05%) |
Sep 15, 2020 | 107.72 | 107.85 | 107.72 | 107.82 | 4,571,335 | +0.01(+0.01%) |
Sep 14, 2020 | 107.89 | 107.91 | 107.74 | 107.81 | 7,021,473 | +0.01(+0.01%) |
Sep 11, 2020 | 107.84 | 107.91 | 107.68 | 107.80 | 9,004,671 | +0.13(+0.12%) |
Sep 10, 2020 | 107.60 | 107.72 | 107.47 | 107.67 | 5,416,400 | +0.01(+0.01%) |
Sep 09, 2020 | 107.82 | 107.82 | 107.50 | 107.66 | 8,592,198 | -0.01(-0.01%) |
Sep 08, 2020 | 107.77 | 107.88 | 107.64 | 107.67 | 9,766,303 | +0.12(+0.11%) |
Sep 04, 2020 | 107.83 | 107.93 | 107.53 | 107.55 | 5,893,160 | -0.54(-0.50%) |
Sep 03, 2020 | 108.12 | 108.25 | 108.03 | 108.09 | 7,529,222 | +0.03(+0.02%) |
Sep 02, 2020 | 107.84 | 108.11 | 107.77 | 108.06 | 5,313,081 | +0.22(+0.20%) |
Sep 01, 2020 | 107.57 | 107.86 | 107.46 | 107.84 | 10,808,914 | +0.22(+0.21%) |
Aug 31, 2020 | 107.41 | 107.75 | 107.41 | 107.62 | 11,982,769 | +0.24(+0.22%) |
Aug 28, 2020 | 107.36 | 107.43 | 107.27 | 107.38 | 7,113,325 | +0.14(+0.14%) |
Aug 27, 2020 | 107.78 | 107.79 | 107.24 | 107.24 | 6,170,045 | -0.37(-0.35%) |
Aug 26, 2020 | 107.60 | 107.67 | 107.47 | 107.61 | 5,653,212 | -0.02(-0.02%) |
Aug 25, 2020 | 107.60 | 107.70 | 107.45 | 107.63 | 4,402,127 | -0.23(-0.21%) |
Aug 24, 2020 | 107.94 | 108.03 | 107.83 | 107.86 | 5,082,445 | -0.05(-0.04%) |
Aug 21, 2020 | 107.96 | 107.97 | 107.78 | 107.90 | 7,009,825 | +0.11(+0.10%) |
Aug 20, 2020 | 107.81 | 107.93 | 107.79 | 107.79 | 4,935,767 | +0.19(+0.18%) |
Aug 19, 2020 | 107.87 | 107.92 | 107.59 | 107.60 | 4,994,595 | -0.16(-0.15%) |
Aug 18, 2020 | 107.67 | 107.83 | 107.67 | 107.77 | 5,241,875 | +0.15(+0.14%) |
Aug 17, 2020 | 107.63 | 107.71 | 107.56 | 107.61 | 4,341,370 | +0.15(+0.14%) |
Aug 14, 2020 | 107.67 | 107.73 | 107.47 | 107.47 | 5,011,543 | -0.10(-0.09%) |
Aug 13, 2020 | 107.99 | 107.99 | 107.50 | 107.56 | 8,825,297 | -0.40(-0.37%) |
Aug 12, 2020 | 107.95 | 108.09 | 107.87 | 107.97 | 6,076,318 | -0.22(-0.20%) |
Aug 11, 2020 | 108.29 | 108.38 | 108.05 | 108.18 | 8,590,035 | -0.30(-0.28%) |
Aug 10, 2020 | 108.76 | 108.77 | 108.45 | 108.48 | 5,667,408 | -0.10(-0.09%) |
Aug 07, 2020 | 108.79 | 108.86 | 108.55 | 108.58 | 6,114,294 | -0.13(-0.12%) |
Aug 06, 2020 | 108.76 | 108.86 | 108.67 | 108.71 | 5,069,078 | +0.16(+0.14%) |
Aug 05, 2020 | 108.55 | 108.64 | 108.47 | 108.56 | 19,078,348 | -0.21(-0.19%) |
Aug 04, 2020 | 108.57 | 108.77 | 108.57 | 108.77 | 12,027,449 | +0.21(+0.19%) |
Aug 03, 2020 | 108.53 | 108.56 | 108.37 | 108.56 | 14,313,619 | +0.04(+0.04%) |
Jul 31, 2020 | 108.41 | 108.58 | 108.37 | 108.51 | 5,815,090 | +0.05(+0.04%) |
Jul 30, 2020 | 108.47 | 108.50 | 108.42 | 108.47 | 3,363,602 | +0.08(+0.08%) |
Jul 29, 2020 | 108.28 | 108.39 | 108.22 | 108.39 | 10,718,294 | +0.13(+0.12%) |
Jul 28, 2020 | 108.28 | 108.32 | 108.20 | 108.26 | 6,699,838 | +0.07(+0.07%) |
Jul 27, 2020 | 108.37 | 108.39 | 108.14 | 108.19 | 6,176,757 | -0.07(-0.07%) |
Jul 24, 2020 | 108.24 | 108.38 | 108.18 | 108.26 | 12,198,711 | -0.04(-0.03%) |
Jul 23, 2020 | 108.32 | 108.36 | 108.23 | 108.30 | 13,350,732 | +0.13(+0.12%) |
Jul 22, 2020 | 108.20 | 108.25 | 108.11 | 108.17 | 6,937,813 | +0.09(+0.08%) |
Jul 21, 2020 | 108.10 | 108.10 | 108.01 | 108.08 | 6,719,021 | +0.06(+0.06%) |
Jul 20, 2020 | 108.03 | 108.06 | 107.92 | 108.01 | 4,395,320 | +0.12(+0.11%) |
Jul 17, 2020 | 107.95 | 108.00 | 107.80 | 107.90 | 2,808,603 | +0.11(+0.10%) |
Jul 16, 2020 | 107.85 | 107.91 | 107.77 | 107.79 | 3,885,927 | +0.07(+0.07%) |
Jul 15, 2020 | 107.55 | 107.73 | 107.55 | 107.71 | 3,750,061 | +0.01(+0.01%) |
Jul 14, 2020 | 107.62 | 107.77 | 107.62 | 107.70 | 4,392,557 | +0.17(+0.16%) |
Jul 13, 2020 | 107.52 | 107.58 | 107.43 | 107.53 | 5,292,136 | -0.01(-0.01%) |
Jul 10, 2020 | 107.85 | 107.85 | 107.51 | 107.54 | 3,452,827 | -0.13(-0.12%) |
Jul 09, 2020 | 107.46 | 107.73 | 107.42 | 107.67 | 4,191,287 | +0.28(+0.26%) |
Jul 08, 2020 | 107.42 | 107.51 | 107.30 | 107.39 | 5,538,456 | -0.04(-0.03%) |
Jul 07, 2020 | 107.31 | 107.44 | 107.15 | 107.42 | 6,009,970 | +0.16(+0.15%) |
Jul 06, 2020 | 107.26 | 107.29 | 107.10 | 107.26 | 6,550,468 | -0.01(-0.01%) |
Jul 02, 2020 | 107.14 | 107.29 | 107.09 | 107.27 | 3,982,132 | +0.13(+0.12%) |
Jul 01, 2020 | 107.01 | 107.16 | 106.88 | 107.14 | 7,433,277 | +0.06(+0.05%) |
Jun 30, 2020 | 107.15 | 107.19 | 106.88 | 107.09 | 8,225,538 | +0.09(+0.09%) |
Jun 29, 2020 | 106.90 | 107.00 | 106.85 | 107.00 | 3,882,679 | +0.09(+0.09%) |
Jun 26, 2020 | 106.89 | 106.97 | 106.75 | 106.90 | 6,273,810 | +0.13(+0.12%) |
Jun 25, 2020 | 106.84 | 106.85 | 106.71 | 106.78 | 5,214,024 | +0.13(+0.12%) |
Jun 24, 2020 | 106.62 | 106.75 | 106.54 | 106.65 | 5,563,695 | -0.02(-0.02%) |
Jun 23, 2020 | 106.70 | 106.74 | 106.61 | 106.67 | 4,405,998 | -0.02(-0.02%) |
Jun 22, 2020 | 106.89 | 106.89 | 106.65 | 106.69 | 3,803,656 | -0.03(-0.03%) |
Jun 19, 2020 | 106.71 | 106.87 | 106.66 | 106.71 | 3,220,469 | +0.04(+0.03%) |
Jun 18, 2020 | 106.79 | 106.79 | 106.57 | 106.68 | 3,705,563 | +0.11(+0.10%) |
Jun 17, 2020 | 106.66 | 106.68 | 106.42 | 106.57 | 4,079,919 | -0.09(-0.09%) |
Jun 16, 2020 | 106.88 | 106.89 | 106.52 | 106.66 | 5,880,779 | -0.21(-0.19%) |
Jun 15, 2020 | 106.64 | 106.88 | 106.54 | 106.87 | 6,479,761 | +0.35(+0.33%) |
Jun 12, 2020 | 106.53 | 106.62 | 106.39 | 106.52 | 5,046,733 | +0.11(+0.10%) |
Jun 11, 2020 | 106.65 | 106.71 | 106.38 | 106.41 | 8,211,556 | -0.18(-0.17%) |
Jun 10, 2020 | 106.22 | 106.61 | 106.16 | 106.59 | 5,167,284 | +0.43(+0.41%) |
Jun 09, 2020 | 106.27 | 106.29 | 106.15 | 106.15 | 6,084,892 | +0.14(+0.13%) |
Jun 08, 2020 | 105.82 | 106.09 | 105.76 | 106.02 | 9,440,296 | +0.12(+0.11%) |
Jun 05, 2020 | 105.76 | 105.91 | 105.52 | 105.90 | 5,702,992 | +0.06(+0.06%) |
Jun 04, 2020 | 106.23 | 106.26 | 105.83 | 105.83 | 5,522,345 | -0.32(-0.30%) |
Jun 03, 2020 | 106.22 | 106.36 | 106.04 | 106.15 | 6,743,461 | -0.26(-0.25%) |
Jun 02, 2020 | 106.33 | 106.42 | 106.27 | 106.42 | 4,732,222 | +0.09(+0.08%) |
Jun 01, 2020 | 106.31 | 106.35 | 106.21 | 106.33 | 6,159,707 | -0.06(-0.06%) |
May 29, 2020 | 106.19 | 106.44 | 106.09 | 106.39 | 10,205,827 | +0.28(+0.26%) |
May 28, 2020 | 105.92 | 106.11 | 105.92 | 106.10 | 12,444,651 | -0.07(-0.07%) |
May 27, 2020 | 106.25 | 106.28 | 106.07 | 106.18 | 5,278,295 | +0.15(+0.15%) |
May 26, 2020 | 106.14 | 106.19 | 106.01 | 106.02 | 6,817,463 | -0.17(-0.16%) |
May 22, 2020 | 106.34 | 106.34 | 106.15 | 106.19 | 3,089,860 | +0.05(+0.05%) |
May 21, 2020 | 106.11 | 106.23 | 106.09 | 106.14 | 5,688,411 | +0.08(+0.08%) |
May 20, 2020 | 105.82 | 106.10 | 105.80 | 106.06 | 5,064,147 | +0.27(+0.26%) |
May 19, 2020 | 105.72 | 105.82 | 105.62 | 105.79 | 5,451,471 | +0.12(+0.11%) |
May 18, 2020 | 105.77 | 105.88 | 105.49 | 105.67 | 5,570,482 | -0.15(-0.15%) |
May 15, 2020 | 105.83 | 105.88 | 105.71 | 105.82 | 6,522,435 | +0.06(+0.06%) |
May 14, 2020 | 105.72 | 105.77 | 105.54 | 105.76 | 6,302,372 | +0.33(+0.31%) |
May 13, 2020 | 105.46 | 105.58 | 105.30 | 105.44 | 4,894,593 | +0.17(+0.16%) |
May 12, 2020 | 105.31 | 105.43 | 105.10 | 105.26 | 6,559,560 | +0.27(+0.26%) |
May 11, 2020 | 105.25 | 105.28 | 104.95 | 104.99 | 5,805,339 | -0.32(-0.30%) |
May 08, 2020 | 105.51 | 105.58 | 105.21 | 105.31 | 3,973,024 | -0.28(-0.27%) |
May 07, 2020 | 105.44 | 105.59 | 105.27 | 105.59 | 4,187,623 | +0.33(+0.31%) |
May 06, 2020 | 105.29 | 105.53 | 105.16 | 105.26 | 7,072,117 | -0.42(-0.40%) |
May 05, 2020 | 105.76 | 105.77 | 105.62 | 105.69 | 5,099,838 | -0.08(-0.08%) |
May 04, 2020 | 105.70 | 105.88 | 105.68 | 105.77 | 4,074,192 | +0.09(+0.09%) |
May 01, 2020 | 105.77 | 105.89 | 105.50 | 105.68 | 6,745,383 | +0.00(+0.00%) |
Apr 30, 2020 | 105.93 | 106.03 | 105.65 | 105.67 | 11,621,438 | -0.23(-0.22%) |
Apr 29, 2020 | 105.84 | 106.02 | 105.76 | 105.91 | 5,156,487 | +0.07(+0.07%) |
Apr 28, 2020 | 105.83 | 105.99 | 105.69 | 105.84 | 6,526,656 | +0.41(+0.39%) |
Apr 27, 2020 | 105.77 | 105.91 | 105.42 | 105.42 | 6,179,272 | -0.49(-0.46%) |
Apr 24, 2020 | 105.78 | 105.94 | 105.76 | 105.91 | 3,504,008 | -0.05(-0.05%) |
Apr 23, 2020 | 105.88 | 105.99 | 105.75 | 105.96 | 4,799,425 | +0.25(+0.24%) |
Apr 22, 2020 | 105.73 | 105.80 | 105.53 | 105.71 | 5,149,736 | +0.00(+0.00%) |
Apr 21, 2020 | 105.97 | 105.98 | 105.65 | 105.71 | 5,164,433 | +0.05(+0.05%) |
Apr 20, 2020 | 105.72 | 105.84 | 105.53 | 105.66 | 4,263,966 | -0.15(-0.14%) |
Apr 17, 2020 | 106.05 | 106.14 | 105.61 | 105.81 | 5,485,007 | -0.13(-0.12%) |
Apr 16, 2020 | 105.75 | 106.06 | 105.75 | 105.94 | 5,257,747 | +0.14(+0.13%) |
Apr 15, 2020 | 105.61 | 105.86 | 105.32 | 105.80 | 4,839,644 | +0.43(+0.41%) |
Apr 14, 2020 | 105.58 | 105.58 | 105.21 | 105.37 | 6,102,090 | +0.05(+0.05%) |
Apr 13, 2020 | 105.67 | 105.74 | 105.16 | 105.31 | 6,358,723 | -0.50(-0.47%) |
Apr 09, 2020 | 105.13 | 105.81 | 104.83 | 105.81 | 6,187,781 | +1.30(+1.24%) |
Apr 08, 2020 | 104.41 | 104.65 | 104.28 | 104.51 | 5,179,605 | +0.10(+0.10%) |
Apr 07, 2020 | 104.33 | 104.45 | 104.10 | 104.41 | 8,581,273 | +0.14(+0.14%) |
Apr 06, 2020 | 103.80 | 104.33 | 103.80 | 104.27 | 9,372,219 | +0.51(+0.49%) |
Apr 03, 2020 | 103.73 | 103.89 | 103.13 | 103.76 | 10,844,795 | +0.07(+0.07%) |
Apr 02, 2020 | 103.80 | 103.98 | 103.51 | 103.69 | 12,815,909 | +0.15(+0.15%) |
Apr 01, 2020 | 104.12 | 104.14 | 103.46 | 103.53 | 15,726,828 | -0.35(-0.34%) |
Mar 31, 2020 | 104.19 | 104.44 | 103.76 | 103.89 | 15,567,994 | -0.28(-0.27%) |
Mar 30, 2020 | 104.25 | 104.69 | 104.11 | 104.17 | 14,814,983 | +0.10(+0.10%) |
Mar 27, 2020 | 103.36 | 104.08 | 103.13 | 104.07 | 12,039,934 | +0.44(+0.43%) |
Mar 26, 2020 | 103.31 | 103.91 | 102.83 | 103.63 | 18,447,280 | +0.31(+0.30%) |
Mar 25, 2020 | 102.66 | 103.33 | 102.38 | 103.31 | 12,215,411 | +1.05(+1.02%) |
Mar 24, 2020 | 100.42 | 102.27 | 100.02 | 102.27 | 11,386,859 | +0.38(+0.37%) |
Mar 23, 2020 | 98.96 | 101.89 | 98.15 | 101.89 | 13,961,668 | +2.81(+2.84%) |
Mar 20, 2020 | 97.67 | 99.27 | 97.67 | 99.08 | 18,327,704 | +0.97(+0.99%) |
Mar 19, 2020 | 95.87 | 98.35 | 95.05 | 98.11 | 13,015,579 | +2.14(+2.23%) |
Mar 18, 2020 | 98.48 | 99.57 | 95.24 | 95.96 | 18,947,334 | -3.80(-3.81%) |
Mar 17, 2020 | 101.66 | 102.58 | 99.58 | 99.76 | 17,476,502 | -2.65(-2.58%) |
Mar 16, 2020 | 100.29 | 102.61 | 99.47 | 102.41 | 13,670,135 | +1.68(+1.67%) |
Mar 13, 2020 | 100.43 | 101.27 | 99.28 | 100.73 | 27,719,378 | +1.56(+1.57%) |
Mar 12, 2020 | 102.64 | 103.33 | 98.21 | 99.17 | 20,749,058 | -4.13(-4.00%) |
Mar 11, 2020 | 105.09 | 105.17 | 103.15 | 103.30 | 14,816,933 | -1.50(-1.43%) |
Mar 10, 2020 | 105.72 | 105.97 | 104.61 | 104.80 | 20,760,156 | -1.20(-1.13%) |
Mar 09, 2020 | 106.15 | 107.40 | 105.36 | 106.00 | 15,177,098 | -0.13(-0.13%) |
Mar 06, 2020 | 106.42 | 106.50 | 105.81 | 106.13 | 19,385,696 | +0.77(+0.73%) |
Mar 05, 2020 | 105.35 | 105.56 | 105.29 | 105.36 | 7,554,595 | +0.32(+0.31%) |
Mar 04, 2020 | 105.20 | 105.46 | 104.93 | 105.03 | 6,979,913 | +0.53(+0.51%) |
Mar 03, 2020 | 104.50 | 105.59 | 104.47 | 104.50 | 13,927,025 | +0.10(+0.10%) |
Mar 02, 2020 | 104.72 | 104.84 | 104.36 | 104.40 | 14,656,880 | -0.04(-0.04%) |
Feb 28, 2020 | 104.13 | 104.55 | 104.03 | 104.44 | 19,188,066 | +0.76(+0.74%) |
Feb 27, 2020 | 104.02 | 104.02 | 103.66 | 103.67 | 12,915,712 | +0.02(+0.02%) |
Feb 26, 2020 | 103.63 | 103.89 | 103.58 | 103.66 | 5,300,275 | -0.11(-0.10%) |
Feb 25, 2020 | 103.59 | 103.86 | 103.58 | 103.76 | 8,317,821 | +0.18(+0.17%) |
Feb 24, 2020 | 103.73 | 103.73 | 103.55 | 103.58 | 8,334,070 | +0.33(+0.32%) |
Feb 21, 2020 | 103.22 | 103.43 | 103.20 | 103.25 | 4,999,520 | +0.21(+0.20%) |
Feb 20, 2020 | 102.92 | 103.05 | 102.88 | 103.05 | 4,513,528 | +0.23(+0.23%) |
Feb 19, 2020 | 102.80 | 102.87 | 102.74 | 102.81 | 4,108,663 | -0.03(-0.03%) |
Feb 18, 2020 | 102.88 | 102.95 | 102.75 | 102.84 | 5,424,689 | +0.14(+0.13%) |
Feb 14, 2020 | 102.76 | 102.78 | 102.69 | 102.70 | 4,456,691 | +0.11(+0.11%) |
Feb 13, 2020 | 102.54 | 102.66 | 102.53 | 102.60 | 5,802,616 | +0.07(+0.07%) |
Feb 12, 2020 | 102.55 | 102.57 | 102.47 | 102.52 | 7,092,737 | -0.11(-0.11%) |
Feb 11, 2020 | 102.76 | 102.76 | 102.61 | 102.63 | 6,268,856 | -0.13(-0.12%) |
Feb 10, 2020 | 102.84 | 102.84 | 102.70 | 102.76 | 9,111,510 | +0.12(+0.11%) |
Feb 07, 2020 | 102.62 | 102.69 | 102.53 | 102.64 | 5,813,429 | +0.30(+0.29%) |
Feb 06, 2020 | 102.28 | 102.38 | 102.24 | 102.34 | 7,610,124 | +0.06(+0.06%) |
Feb 05, 2020 | 102.28 | 102.33 | 102.23 | 102.28 | 6,751,310 | -0.15(-0.15%) |
Feb 04, 2020 | 102.53 | 102.53 | 102.34 | 102.43 | 5,887,614 | -0.34(-0.33%) |