Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 105.45 | 105.51 | 105.22 | 105.41 | 1,422,179 | -0.05(-0.04%) |
Oct 29, 2020 | 105.65 | 105.65 | 105.42 | 105.45 | 1,116,475 | -0.09(-0.09%) |
Oct 28, 2020 | 105.61 | 105.64 | 105.54 | 105.55 | 1,618,914 | -0.14(-0.13%) |
Oct 27, 2020 | 105.50 | 105.72 | 105.50 | 105.68 | 1,710,340 | +0.15(+0.14%) |
Oct 26, 2020 | 105.56 | 105.57 | 105.48 | 105.54 | 750,940 | +0.01(+0.01%) |
Oct 23, 2020 | 105.55 | 105.55 | 105.47 | 105.53 | 829,149 | -0.01(-0.01%) |
Oct 22, 2020 | 105.56 | 105.58 | 105.48 | 105.54 | 1,256,301 | +0.09(+0.09%) |
Oct 21, 2020 | 105.50 | 105.50 | 105.39 | 105.44 | 1,340,473 | -0.11(-0.10%) |
Oct 20, 2020 | 105.56 | 105.57 | 105.52 | 105.56 | 806,876 | -0.03(-0.03%) |
Oct 19, 2020 | 105.56 | 105.61 | 105.50 | 105.58 | 724,390 | +0.00(+0.00%) |
Oct 16, 2020 | 105.62 | 105.62 | 105.56 | 105.58 | 797,149 | +0.04(+0.04%) |
Oct 15, 2020 | 105.60 | 105.62 | 105.54 | 105.55 | 1,401,942 | -0.05(-0.05%) |
Oct 14, 2020 | 105.56 | 105.64 | 105.55 | 105.60 | 1,377,732 | +0.02(+0.02%) |
Oct 13, 2020 | 105.54 | 105.72 | 105.52 | 105.58 | 2,861,349 | +0.05(+0.04%) |
Oct 12, 2020 | 105.50 | 105.63 | 105.49 | 105.54 | 799,537 | +0.00(+0.00%) |
Oct 09, 2020 | 105.47 | 105.56 | 105.44 | 105.54 | 923,291 | +0.06(+0.05%) |
Oct 08, 2020 | 105.51 | 105.56 | 105.45 | 105.48 | 999,044 | -0.08(-0.08%) |
Oct 07, 2020 | 105.66 | 105.66 | 105.52 | 105.56 | 928,727 | -0.17(-0.16%) |
Oct 06, 2020 | 105.72 | 105.80 | 105.68 | 105.74 | 1,471,821 | -0.06(-0.05%) |
Oct 05, 2020 | 105.89 | 105.89 | 105.73 | 105.79 | 1,155,381 | -0.14(-0.13%) |
Oct 02, 2020 | 105.88 | 106.03 | 105.84 | 105.93 | 1,055,767 | -0.02(-0.02%) |
Oct 01, 2020 | 105.95 | 105.96 | 105.83 | 105.95 | 1,380,495 | -0.01(-0.01%) |
Sep 30, 2020 | 106.04 | 106.08 | 105.93 | 105.96 | 1,262,407 | -0.16(-0.16%) |
Sep 29, 2020 | 106.13 | 106.15 | 106.09 | 106.12 | 1,606,180 | +0.03(+0.03%) |
Sep 28, 2020 | 105.98 | 106.11 | 105.96 | 106.10 | 1,201,390 | +0.12(+0.11%) |
Sep 25, 2020 | 105.77 | 105.98 | 105.70 | 105.98 | 1,300,883 | +0.18(+0.17%) |
Sep 24, 2020 | 105.82 | 105.82 | 105.67 | 105.80 | 2,113,290 | +0.06(+0.06%) |
Sep 23, 2020 | 105.95 | 105.98 | 105.70 | 105.73 | 2,316,457 | -0.27(-0.26%) |
Sep 22, 2020 | 106.04 | 106.04 | 105.89 | 106.00 | 1,131,311 | +0.06(+0.06%) |
Sep 21, 2020 | 106.09 | 106.09 | 105.90 | 105.94 | 1,201,305 | -0.05(-0.04%) |
Sep 18, 2020 | 105.95 | 106.01 | 105.92 | 105.99 | 744,315 | +0.01(+0.01%) |
Sep 17, 2020 | 105.94 | 106.02 | 105.91 | 105.98 | 624,313 | +0.03(+0.03%) |
Sep 16, 2020 | 105.95 | 106.00 | 105.89 | 105.95 | 1,060,056 | -0.05(-0.05%) |
Sep 15, 2020 | 105.91 | 106.04 | 105.87 | 106.00 | 1,013,172 | +0.12(+0.11%) |
Sep 14, 2020 | 105.93 | 106.11 | 105.85 | 105.89 | 1,821,799 | -0.08(-0.08%) |
Sep 11, 2020 | 105.82 | 106.11 | 105.80 | 105.97 | 1,163,246 | +0.12(+0.11%) |
Sep 10, 2020 | 105.94 | 105.98 | 105.79 | 105.85 | 1,055,702 | -0.10(-0.09%) |
Sep 09, 2020 | 105.89 | 106.01 | 105.80 | 105.95 | 863,603 | +0.07(+0.07%) |
Sep 08, 2020 | 105.98 | 106.00 | 105.80 | 105.88 | 804,888 | -0.01(-0.01%) |
Sep 04, 2020 | 105.98 | 106.00 | 105.83 | 105.89 | 1,296,616 | -0.17(-0.16%) |
Sep 03, 2020 | 105.84 | 106.11 | 105.80 | 106.05 | 2,091,104 | +0.17(+0.16%) |
Sep 02, 2020 | 105.76 | 105.90 | 105.74 | 105.89 | 1,368,441 | -0.01(-0.01%) |
Sep 01, 2020 | 105.72 | 105.94 | 105.70 | 105.89 | 1,026,490 | +0.07(+0.06%) |
Aug 31, 2020 | 105.75 | 105.84 | 105.71 | 105.83 | 972,870 | +0.11(+0.10%) |
Aug 28, 2020 | 105.71 | 105.80 | 105.64 | 105.72 | 929,679 | +0.14(+0.13%) |
Aug 27, 2020 | 105.91 | 105.91 | 105.54 | 105.58 | 1,902,003 | -0.36(-0.34%) |
Aug 26, 2020 | 106.06 | 106.06 | 105.75 | 105.95 | 1,986,503 | -0.12(-0.11%) |
Aug 25, 2020 | 106.03 | 106.11 | 105.90 | 106.06 | 2,098,496 | -0.16(-0.15%) |
Aug 24, 2020 | 106.14 | 106.26 | 106.12 | 106.23 | 855,635 | +0.17(+0.16%) |
Aug 21, 2020 | 106.13 | 106.13 | 105.91 | 106.06 | 1,678,420 | +0.01(+0.01%) |
Aug 20, 2020 | 106.37 | 106.38 | 105.95 | 106.05 | 1,488,287 | -0.27(-0.26%) |
Aug 19, 2020 | 106.62 | 106.62 | 106.26 | 106.32 | 1,525,155 | -0.23(-0.21%) |
Aug 18, 2020 | 106.55 | 106.58 | 106.50 | 106.55 | 1,715,585 | -0.03(-0.03%) |
Aug 17, 2020 | 106.57 | 106.58 | 106.49 | 106.58 | 866,178 | -0.02(-0.02%) |
Aug 14, 2020 | 106.73 | 106.73 | 106.59 | 106.59 | 916,966 | -0.07(-0.07%) |
Aug 13, 2020 | 106.74 | 106.75 | 106.58 | 106.67 | 1,004,163 | -0.11(-0.10%) |
Aug 12, 2020 | 106.91 | 106.91 | 106.58 | 106.78 | 2,521,412 | -0.08(-0.08%) |
Aug 11, 2020 | 106.90 | 106.96 | 106.82 | 106.86 | 1,712,136 | -0.10(-0.09%) |
Aug 10, 2020 | 106.98 | 107.00 | 106.91 | 106.96 | 806,934 | +0.05(+0.04%) |
Aug 07, 2020 | 106.96 | 106.96 | 106.88 | 106.91 | 715,315 | +0.00(+0.00%) |
Aug 06, 2020 | 106.75 | 106.92 | 106.69 | 106.91 | 747,132 | +0.19(+0.18%) |
Aug 05, 2020 | 106.53 | 106.73 | 106.53 | 106.72 | 871,552 | +0.12(+0.11%) |
Aug 04, 2020 | 106.56 | 106.66 | 106.53 | 106.60 | 750,270 | +0.08(+0.08%) |
Aug 03, 2020 | 106.48 | 106.53 | 106.46 | 106.52 | 965,002 | +0.07(+0.06%) |
Jul 31, 2020 | 106.44 | 106.51 | 106.36 | 106.45 | 794,774 | +0.10(+0.09%) |
Jul 30, 2020 | 106.37 | 106.45 | 106.31 | 106.35 | 1,327,242 | +0.06(+0.06%) |
Jul 29, 2020 | 106.30 | 106.34 | 106.23 | 106.29 | 813,201 | +0.09(+0.09%) |
Jul 28, 2020 | 106.28 | 106.31 | 106.17 | 106.20 | 976,794 | +0.00(+0.00%) |
Jul 27, 2020 | 106.25 | 106.25 | 106.15 | 106.20 | 826,790 | -0.04(-0.03%) |
Jul 24, 2020 | 106.18 | 106.24 | 106.13 | 106.23 | 729,677 | +0.04(+0.03%) |
Jul 23, 2020 | 106.21 | 106.22 | 106.11 | 106.20 | 836,485 | +0.10(+0.10%) |
Jul 22, 2020 | 106.12 | 106.17 | 105.95 | 106.10 | 1,606,813 | +0.14(+0.14%) |
Jul 21, 2020 | 105.99 | 106.02 | 105.88 | 105.95 | 839,090 | +0.00(+0.00%) |
Jul 20, 2020 | 105.91 | 106.02 | 105.83 | 105.95 | 1,003,398 | +0.23(+0.22%) |
Jul 17, 2020 | 105.77 | 105.83 | 105.69 | 105.72 | 1,113,562 | +0.02(+0.02%) |
Jul 16, 2020 | 105.65 | 105.77 | 105.59 | 105.71 | 715,976 | +0.14(+0.13%) |
Jul 15, 2020 | 105.54 | 105.61 | 105.52 | 105.57 | 713,474 | +0.06(+0.06%) |
Jul 14, 2020 | 105.42 | 105.59 | 105.36 | 105.51 | 891,599 | +0.20(+0.19%) |
Jul 13, 2020 | 105.40 | 105.41 | 105.26 | 105.31 | 775,849 | -0.01(-0.01%) |
Jul 10, 2020 | 105.32 | 105.36 | 105.25 | 105.31 | 944,178 | +0.07(+0.07%) |
Jul 09, 2020 | 105.17 | 105.26 | 105.15 | 105.24 | 873,484 | +0.09(+0.09%) |
Jul 08, 2020 | 105.11 | 105.18 | 105.02 | 105.15 | 1,155,798 | -0.02(-0.02%) |
Jul 07, 2020 | 105.12 | 105.21 | 105.09 | 105.17 | 1,129,156 | +0.04(+0.03%) |
Jul 06, 2020 | 105.07 | 105.18 | 105.01 | 105.13 | 904,919 | -0.05(-0.04%) |
Jul 02, 2020 | 105.02 | 105.20 | 104.98 | 105.18 | 1,063,614 | +0.18(+0.17%) |
Jul 01, 2020 | 104.99 | 105.02 | 104.91 | 105.00 | 983,355 | +0.06(+0.06%) |
Jun 30, 2020 | 104.88 | 105.05 | 104.85 | 104.94 | 901,641 | -0.04(-0.03%) |
Jun 29, 2020 | 104.96 | 105.10 | 104.82 | 104.97 | 1,305,317 | +0.00(+0.00%) |
Jun 26, 2020 | 104.94 | 105.05 | 104.87 | 104.97 | 898,249 | +0.07(+0.07%) |
Jun 25, 2020 | 104.81 | 104.94 | 104.79 | 104.90 | 1,108,118 | +0.12(+0.11%) |
Jun 24, 2020 | 104.89 | 104.89 | 104.58 | 104.78 | 973,525 | -0.10(-0.10%) |
Jun 23, 2020 | 104.93 | 104.94 | 104.79 | 104.88 | 1,064,318 | -0.04(-0.04%) |
Jun 22, 2020 | 104.75 | 104.94 | 104.74 | 104.92 | 1,123,848 | +0.18(+0.17%) |
Jun 19, 2020 | 104.62 | 104.76 | 104.59 | 104.74 | 1,092,789 | +0.04(+0.03%) |
Jun 18, 2020 | 104.58 | 104.73 | 104.53 | 104.70 | 677,487 | +0.01(+0.01%) |
Jun 17, 2020 | 104.56 | 104.75 | 104.50 | 104.69 | 1,059,365 | +0.19(+0.18%) |
Jun 16, 2020 | 104.49 | 104.59 | 104.41 | 104.50 | 1,064,938 | -0.17(-0.16%) |
Jun 15, 2020 | 104.57 | 104.72 | 104.54 | 104.67 | 828,123 | +0.18(+0.17%) |
Jun 12, 2020 | 104.61 | 104.64 | 104.44 | 104.49 | 893,850 | -0.16(-0.15%) |
Jun 11, 2020 | 104.56 | 104.80 | 104.55 | 104.64 | 1,045,997 | +0.16(+0.15%) |
Jun 10, 2020 | 104.51 | 104.56 | 104.36 | 104.49 | 1,604,209 | +0.05(+0.04%) |
Jun 09, 2020 | 104.28 | 104.55 | 104.21 | 104.44 | 3,437,547 | +0.32(+0.31%) |
Jun 08, 2020 | 104.14 | 104.24 | 104.07 | 104.13 | 1,499,183 | +0.07(+0.07%) |
Jun 05, 2020 | 104.18 | 104.18 | 103.74 | 104.05 | 2,107,058 | -0.11(-0.10%) |
Jun 04, 2020 | 104.31 | 104.38 | 104.14 | 104.16 | 1,938,492 | -0.09(-0.09%) |
Jun 03, 2020 | 104.41 | 104.91 | 104.13 | 104.25 | 1,938,286 | -0.17(-0.17%) |
Jun 02, 2020 | 104.55 | 104.59 | 104.26 | 104.43 | 1,425,656 | -0.10(-0.10%) |
Jun 01, 2020 | 104.63 | 104.66 | 104.46 | 104.53 | 1,111,245 | -0.03(-0.03%) |
May 29, 2020 | 104.38 | 104.64 | 104.35 | 104.56 | 1,503,169 | +0.43(+0.41%) |
May 28, 2020 | 104.12 | 104.24 | 104.04 | 104.13 | 1,154,373 | -0.10(-0.10%) |
May 27, 2020 | 104.17 | 104.28 | 104.13 | 104.23 | 1,087,531 | +0.20(+0.19%) |
May 26, 2020 | 104.03 | 104.09 | 103.98 | 104.03 | 865,933 | +0.05(+0.05%) |
May 22, 2020 | 103.86 | 104.32 | 103.81 | 103.97 | 816,915 | +0.32(+0.31%) |
May 21, 2020 | 103.53 | 103.69 | 103.39 | 103.66 | 1,362,329 | +0.22(+0.21%) |
May 20, 2020 | 103.32 | 103.52 | 103.32 | 103.44 | 784,000 | +0.11(+0.10%) |
May 19, 2020 | 102.99 | 103.36 | 102.99 | 103.33 | 944,662 | +0.34(+0.33%) |
May 18, 2020 | 102.98 | 103.09 | 102.89 | 102.99 | 1,254,674 | -0.03(-0.03%) |
May 15, 2020 | 102.75 | 103.02 | 102.66 | 103.01 | 869,577 | +0.29(+0.28%) |
May 14, 2020 | 102.51 | 102.75 | 102.51 | 102.72 | 1,457,523 | +0.22(+0.21%) |
May 13, 2020 | 102.57 | 102.70 | 102.41 | 102.50 | 1,618,441 | +0.08(+0.08%) |
May 12, 2020 | 102.31 | 102.55 | 102.25 | 102.42 | 1,241,988 | +0.19(+0.19%) |
May 11, 2020 | 102.24 | 102.28 | 102.09 | 102.23 | 907,193 | +0.02(+0.02%) |
May 08, 2020 | 102.15 | 102.32 | 102.14 | 102.21 | 1,223,005 | -0.01(-0.01%) |
May 07, 2020 | 101.96 | 102.25 | 101.92 | 102.22 | 1,597,587 | +0.35(+0.35%) |
May 06, 2020 | 101.77 | 101.92 | 101.71 | 101.87 | 2,081,839 | +0.09(+0.09%) |
May 05, 2020 | 101.61 | 101.80 | 101.51 | 101.78 | 1,585,919 | +0.24(+0.23%) |
May 04, 2020 | 101.29 | 101.63 | 101.29 | 101.54 | 1,443,343 | +0.27(+0.27%) |
May 01, 2020 | 100.97 | 101.33 | 100.97 | 101.27 | 1,714,917 | +0.51(+0.50%) |
Apr 30, 2020 | 100.67 | 101.02 | 100.67 | 100.76 | 2,011,054 | -0.05(-0.05%) |
Apr 29, 2020 | 100.96 | 100.96 | 100.69 | 100.82 | 1,405,570 | -0.02(-0.02%) |
Apr 28, 2020 | 101.39 | 101.41 | 100.79 | 100.83 | 1,526,669 | -0.44(-0.44%) |
Apr 27, 2020 | 101.24 | 101.31 | 100.92 | 101.28 | 1,948,635 | -0.04(-0.04%) |
Apr 24, 2020 | 101.29 | 101.32 | 100.75 | 101.31 | 2,001,794 | -0.04(-0.04%) |
Apr 23, 2020 | 101.60 | 101.72 | 101.31 | 101.35 | 1,649,621 | -0.49(-0.48%) |
Apr 22, 2020 | 101.97 | 102.02 | 101.65 | 101.84 | 1,058,168 | -0.10(-0.10%) |
Apr 21, 2020 | 102.40 | 102.44 | 101.84 | 101.94 | 1,476,363 | -0.51(-0.50%) |
Apr 20, 2020 | 102.75 | 102.76 | 102.33 | 102.45 | 1,523,293 | -0.38(-0.37%) |
Apr 17, 2020 | 103.06 | 103.06 | 102.75 | 102.83 | 999,131 | -0.08(-0.08%) |
Apr 16, 2020 | 102.87 | 103.02 | 102.66 | 102.91 | 1,454,950 | -0.24(-0.24%) |
Apr 15, 2020 | 102.76 | 103.22 | 102.75 | 103.15 | 1,822,293 | +0.57(+0.56%) |
Apr 14, 2020 | 102.78 | 102.90 | 102.56 | 102.58 | 1,365,703 | +0.22(+0.21%) |
Apr 13, 2020 | 102.36 | 102.64 | 102.19 | 102.36 | 1,509,178 | -0.11(-0.11%) |
Apr 09, 2020 | 102.24 | 102.79 | 102.01 | 102.47 | 2,825,627 | +0.72(+0.70%) |
Apr 08, 2020 | 101.78 | 101.91 | 101.50 | 101.76 | 1,606,800 | +0.36(+0.36%) |
Apr 07, 2020 | 101.31 | 101.78 | 101.14 | 101.40 | 1,544,286 | +0.66(+0.66%) |
Apr 06, 2020 | 100.92 | 101.05 | 100.28 | 100.73 | 1,513,509 | +1.15(+1.16%) |
Apr 03, 2020 | 99.42 | 100.25 | 99.42 | 99.58 | 2,588,401 | -0.13(-0.13%) |
Apr 02, 2020 | 99.57 | 99.96 | 99.39 | 99.71 | 2,177,203 | +0.01(+0.01%) |
Apr 01, 2020 | 101.24 | 101.89 | 98.41 | 99.70 | 4,705,289 | -2.47(-2.41%) |
Mar 31, 2020 | 102.84 | 103.10 | 102.17 | 102.17 | 1,867,747 | -0.73(-0.71%) |
Mar 30, 2020 | 103.24 | 103.24 | 102.64 | 102.90 | 1,997,613 | +0.29(+0.28%) |
Mar 27, 2020 | 103.19 | 104.86 | 101.98 | 102.61 | 4,816,344 | -1.36(-1.30%) |
Mar 26, 2020 | 101.17 | 104.47 | 101.12 | 103.97 | 5,167,944 | +3.45(+3.43%) |
Mar 25, 2020 | 97.55 | 101.23 | 97.19 | 100.52 | 4,983,987 | +4.22(+4.38%) |
Mar 24, 2020 | 95.13 | 97.10 | 94.76 | 96.30 | 4,352,401 | +2.06(+2.19%) |
Mar 23, 2020 | 92.64 | 94.90 | 91.34 | 94.24 | 5,008,917 | +1.75(+1.90%) |
Mar 20, 2020 | 91.94 | 95.37 | 91.58 | 92.49 | 5,863,058 | +0.71(+0.77%) |
Mar 19, 2020 | 92.29 | 92.93 | 90.43 | 91.78 | 5,562,051 | -2.16(-2.30%) |
Mar 18, 2020 | 98.35 | 98.91 | 92.61 | 93.94 | 5,233,208 | -6.16(-6.15%) |
Mar 17, 2020 | 99.33 | 100.80 | 99.00 | 100.10 | 2,695,132 | +0.65(+0.65%) |
Mar 16, 2020 | 98.37 | 100.23 | 97.14 | 99.45 | 2,658,370 | -1.37(-1.35%) |
Mar 13, 2020 | 100.37 | 101.60 | 99.47 | 100.81 | 7,050,359 | +2.22(+2.26%) |
Mar 12, 2020 | 101.82 | 102.21 | 97.32 | 98.59 | 6,178,326 | -5.02(-4.84%) |
Mar 11, 2020 | 105.18 | 105.18 | 103.37 | 103.61 | 3,001,443 | -1.57(-1.50%) |
Mar 10, 2020 | 106.33 | 106.33 | 104.98 | 105.18 | 2,637,768 | -1.15(-1.08%) |
Mar 09, 2020 | 105.59 | 106.82 | 105.54 | 106.33 | 10,944,283 | +0.73(+0.69%) |
Mar 06, 2020 | 105.99 | 105.99 | 105.51 | 105.59 | 3,466,334 | +0.02(+0.02%) |
Mar 05, 2020 | 105.69 | 105.69 | 105.51 | 105.58 | 1,439,529 | +0.12(+0.11%) |
Mar 04, 2020 | 105.64 | 105.70 | 105.42 | 105.46 | 1,593,580 | -0.12(-0.11%) |
Mar 03, 2020 | 105.62 | 105.78 | 105.54 | 105.58 | 2,920,233 | +0.12(+0.11%) |
Mar 02, 2020 | 105.64 | 105.73 | 105.41 | 105.46 | 1,574,310 | +0.15(+0.14%) |
Feb 28, 2020 | 105.66 | 105.68 | 105.27 | 105.31 | 3,124,455 | -0.21(-0.20%) |
Feb 27, 2020 | 105.70 | 105.71 | 105.44 | 105.52 | 1,363,294 | +0.05(+0.04%) |
Feb 26, 2020 | 105.42 | 105.59 | 105.41 | 105.47 | 861,161 | -0.05(-0.04%) |
Feb 25, 2020 | 105.42 | 105.56 | 105.36 | 105.52 | 1,380,822 | +0.10(+0.09%) |
Feb 24, 2020 | 105.41 | 105.42 | 105.33 | 105.42 | 1,074,407 | +0.45(+0.43%) |
Feb 21, 2020 | 104.83 | 104.99 | 104.80 | 104.97 | 2,381,022 | +0.28(+0.27%) |
Feb 20, 2020 | 104.61 | 104.70 | 104.59 | 104.69 | 744,642 | +0.14(+0.13%) |
Feb 19, 2020 | 104.47 | 104.56 | 104.44 | 104.55 | 832,775 | +0.08(+0.08%) |
Feb 18, 2020 | 104.43 | 104.47 | 104.38 | 104.47 | 881,337 | +0.10(+0.09%) |
Feb 14, 2020 | 104.32 | 104.38 | 104.30 | 104.37 | 979,052 | +0.14(+0.13%) |
Feb 13, 2020 | 104.27 | 104.27 | 104.20 | 104.23 | 759,472 | +0.00(+0.00%) |
Feb 12, 2020 | 104.23 | 104.25 | 104.20 | 104.23 | 1,230,827 | -0.07(-0.07%) |
Feb 11, 2020 | 104.24 | 104.31 | 104.22 | 104.31 | 686,339 | +0.04(+0.03%) |
Feb 10, 2020 | 104.23 | 104.29 | 104.22 | 104.27 | 744,391 | +0.06(+0.06%) |
Feb 07, 2020 | 104.23 | 104.25 | 104.16 | 104.21 | 609,774 | +0.20(+0.19%) |
Feb 06, 2020 | 104.06 | 104.06 | 103.98 | 104.01 | 927,067 | -0.05(-0.04%) |
Feb 05, 2020 | 104.06 | 104.09 | 103.99 | 104.05 | 726,333 | -0.09(-0.09%) |
Feb 04, 2020 | 104.16 | 104.19 | 104.10 | 104.14 | 823,578 | -0.18(-0.17%) |
Feb 03, 2020 | 104.28 | 104.41 | 104.20 | 104.32 | 748,493 | +0.03(+0.03%) |
Jan 31, 2020 | 104.34 | 104.35 | 104.24 | 104.29 | 1,105,119 | +0.10(+0.10%) |
Jan 30, 2020 | 104.41 | 104.41 | 104.17 | 104.19 | 1,723,579 | -0.07(-0.07%) |
Jan 29, 2020 | 104.17 | 104.30 | 104.17 | 104.27 | 691,718 | +0.22(+0.22%) |
Jan 28, 2020 | 104.14 | 104.16 | 104.00 | 104.04 | 1,006,666 | -0.06(-0.06%) |
Jan 27, 2020 | 104.17 | 104.18 | 104.08 | 104.10 | 691,525 | +0.15(+0.15%) |
Jan 24, 2020 | 103.87 | 104.03 | 103.87 | 103.95 | 1,175,848 | +0.12(+0.11%) |
Jan 23, 2020 | 103.81 | 103.87 | 103.78 | 103.83 | 2,951,970 | +0.14(+0.14%) |
Jan 22, 2020 | 103.67 | 103.72 | 103.64 | 103.69 | 1,117,254 | +0.04(+0.04%) |
Jan 21, 2020 | 103.62 | 103.69 | 103.59 | 103.64 | 2,231,994 | +0.14(+0.14%) |
Jan 17, 2020 | 103.61 | 103.62 | 103.46 | 103.50 | 1,385,258 | -0.12(-0.11%) |
Jan 16, 2020 | 103.63 | 103.66 | 103.59 | 103.62 | 2,047,464 | +0.06(+0.06%) |
Jan 15, 2020 | 103.56 | 103.57 | 103.54 | 103.55 | 1,478,956 | +0.11(+0.10%) |
Jan 14, 2020 | 103.39 | 103.45 | 103.37 | 103.45 | 702,970 | +0.13(+0.12%) |
Jan 13, 2020 | 103.32 | 103.37 | 103.28 | 103.32 | 966,194 | -0.04(-0.03%) |
Jan 10, 2020 | 103.35 | 103.36 | 103.29 | 103.36 | 833,087 | +0.01(+0.01%) |
Jan 09, 2020 | 103.23 | 103.35 | 103.20 | 103.35 | 923,892 | +0.13(+0.12%) |
Jan 08, 2020 | 103.29 | 103.36 | 103.22 | 103.22 | 1,095,827 | +0.02(+0.02%) |
Jan 07, 2020 | 103.21 | 103.23 | 103.17 | 103.20 | 1,956,524 | +0.05(+0.05%) |
Jan 06, 2020 | 103.10 | 103.17 | 103.07 | 103.15 | 2,265,795 | +0.10(+0.10%) |
Jan 03, 2020 | 102.95 | 103.10 | 102.93 | 103.05 | 1,951,197 | +0.37(+0.36%) |
Jan 02, 2020 | 102.68 | 102.75 | 102.64 | 102.68 | 2,538,434 | +0.09(+0.09%) |
Dec 31, 2019 | 102.67 | 102.70 | 102.58 | 102.59 | 749,034 | -0.08(-0.08%) |
Dec 30, 2019 | 102.60 | 102.70 | 102.58 | 102.67 | 830,541 | +0.02(+0.02%) |
Dec 27, 2019 | 102.60 | 102.69 | 102.58 | 102.65 | 662,539 | +0.01(+0.01%) |
Dec 26, 2019 | 102.51 | 102.64 | 102.49 | 102.64 | 744,807 | +0.04(+0.04%) |
Dec 24, 2019 | 102.50 | 102.62 | 102.49 | 102.61 | 412,379 | +0.13(+0.12%) |
Dec 23, 2019 | 102.47 | 102.53 | 102.43 | 102.48 | 893,409 | +0.01(+0.01%) |
Dec 20, 2019 | 102.47 | 102.53 | 102.41 | 102.47 | 857,070 | -0.08(-0.08%) |
Dec 19, 2019 | 102.53 | 102.62 | 102.50 | 102.55 | 936,510 | +0.03(+0.03%) |
Dec 18, 2019 | 102.58 | 102.60 | 102.50 | 102.52 | 831,680 | -0.04(-0.04%) |
Dec 17, 2019 | 102.53 | 102.60 | 102.52 | 102.56 | 1,184,889 | +0.07(+0.07%) |
Dec 16, 2019 | 102.58 | 102.58 | 102.48 | 102.48 | 999,727 | -0.13(-0.12%) |
Dec 13, 2019 | 102.50 | 102.62 | 102.39 | 102.61 | 994,312 | +0.14(+0.13%) |
Dec 12, 2019 | 102.68 | 102.68 | 102.40 | 102.48 | 1,019,199 | -0.17(-0.17%) |
Dec 11, 2019 | 102.54 | 102.65 | 102.50 | 102.65 | 687,585 | +0.18(+0.18%) |
Dec 10, 2019 | 102.47 | 102.49 | 102.40 | 102.47 | 419,282 | +0.02(+0.02%) |
Dec 09, 2019 | 102.50 | 102.50 | 102.42 | 102.45 | 526,639 | +0.07(+0.07%) |
Dec 06, 2019 | 102.40 | 102.45 | 102.34 | 102.38 | 798,520 | -0.05(-0.05%) |
Dec 05, 2019 | 102.40 | 102.47 | 102.36 | 102.43 | 599,094 | +0.04(+0.04%) |
Dec 04, 2019 | 102.49 | 102.49 | 102.37 | 102.39 | 718,881 | -0.06(-0.06%) |
Dec 03, 2019 | 102.39 | 102.50 | 102.36 | 102.46 | 638,873 | +0.31(+0.30%) |
Dec 02, 2019 | 102.23 | 102.26 | 102.13 | 102.15 | 894,260 | -0.17(-0.17%) |
Nov 29, 2019 | 102.38 | 102.39 | 102.32 | 102.32 | 227,272 | +0.00(+0.00%) |
Nov 27, 2019 | 102.33 | 102.36 | 102.30 | 102.32 | 457,888 | +0.00(+0.00%) |
Nov 26, 2019 | 102.34 | 102.38 | 102.30 | 102.32 | 581,997 | +0.10(+0.10%) |
Nov 25, 2019 | 102.21 | 102.26 | 102.18 | 102.22 | 825,717 | +0.05(+0.05%) |
Nov 22, 2019 | 102.20 | 102.21 | 102.16 | 102.17 | 713,360 | -0.02(-0.02%) |
Nov 21, 2019 | 102.10 | 102.22 | 102.04 | 102.19 | 1,299,922 | +0.02(+0.02%) |
Nov 20, 2019 | 102.16 | 102.23 | 102.11 | 102.17 | 628,441 | +0.22(+0.21%) |
Nov 19, 2019 | 101.92 | 101.99 | 101.92 | 101.95 | 822,464 | +0.02(+0.02%) |
Nov 18, 2019 | 101.94 | 101.98 | 101.89 | 101.94 | 888,685 | +0.04(+0.04%) |
Nov 15, 2019 | 101.94 | 101.96 | 101.83 | 101.90 | 770,540 | -0.02(-0.02%) |
Nov 14, 2019 | 101.90 | 102.05 | 101.89 | 101.92 | 728,065 | +0.14(+0.13%) |
Nov 13, 2019 | 101.75 | 101.79 | 101.67 | 101.78 | 713,142 | +0.15(+0.15%) |
Nov 12, 2019 | 101.57 | 101.66 | 101.54 | 101.63 | 590,510 | +0.03(+0.03%) |
Nov 11, 2019 | 101.61 | 101.64 | 101.58 | 101.60 | 432,112 | +0.06(+0.06%) |
Nov 08, 2019 | 101.58 | 101.68 | 101.50 | 101.54 | 630,655 | -0.02(-0.02%) |
Nov 07, 2019 | 101.82 | 101.82 | 101.44 | 101.56 | 917,096 | -0.43(-0.42%) |
Nov 06, 2019 | 101.92 | 101.99 | 101.87 | 101.99 | 798,710 | +0.03(+0.03%) |
Nov 05, 2019 | 101.98 | 101.98 | 101.82 | 101.96 | 858,531 | -0.16(-0.16%) |
Nov 04, 2019 | 102.16 | 102.16 | 102.07 | 102.12 | 770,898 | -0.10(-0.10%) |