Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 106.97 | 106.97 | 106.97 | 3,052,010 | +0.08(+0.08%) | |
Dec 30, 2020 | 106.88 | 106.91 | 106.78 | 106.89 | 3,052,010 | +0.06(+0.06%) |
Dec 29, 2020 | 106.85 | 106.85 | 106.72 | 106.82 | 4,746,301 | +0.02(+0.02%) |
Dec 28, 2020 | 106.77 | 106.83 | 106.64 | 106.81 | 5,046,306 | +0.02(+0.02%) |
Dec 24, 2020 | 106.74 | 106.84 | 106.73 | 106.79 | 2,446,693 | +0.10(+0.09%) |
Dec 23, 2020 | 106.62 | 106.69 | 106.46 | 106.69 | 4,593,882 | -0.07(-0.07%) |
Dec 22, 2020 | 106.69 | 106.78 | 106.63 | 106.76 | 4,990,334 | +0.15(+0.14%) |
Dec 21, 2020 | 106.72 | 106.76 | 106.57 | 106.61 | 5,323,750 | +0.00(+0.00%) |
Dec 18, 2020 | 106.77 | 106.77 | 106.58 | 106.61 | 4,281,271 | -0.05(-0.05%) |
Dec 17, 2020 | 106.81 | 106.85 | 106.55 | 106.66 | 7,303,897 | -0.00(-0.00%) |
Dec 16, 2020 | 106.53 | 106.71 | 106.47 | 106.67 | 4,941,837 | -0.05(-0.04%) |
Dec 15, 2020 | 106.64 | 106.71 | 106.59 | 106.71 | 4,665,244 | +0.06(+0.06%) |
Dec 14, 2020 | 106.56 | 106.71 | 106.50 | 106.65 | 5,204,703 | -0.06(-0.06%) |
Dec 11, 2020 | 106.69 | 106.77 | 106.64 | 106.71 | 6,233,826 | +0.12(+0.11%) |
Dec 10, 2020 | 106.45 | 106.62 | 106.40 | 106.59 | 6,848,982 | +0.26(+0.25%) |
Dec 09, 2020 | 106.44 | 106.48 | 106.25 | 106.33 | 7,715,587 | -0.15(-0.14%) |
Dec 08, 2020 | 106.58 | 106.65 | 106.46 | 106.48 | 7,529,036 | +0.01(+0.01%) |
Dec 07, 2020 | 106.47 | 106.53 | 106.40 | 106.48 | 6,777,810 | +0.16(+0.15%) |
Dec 04, 2020 | 106.59 | 106.59 | 106.24 | 106.31 | 6,521,405 | -0.29(-0.27%) |
Dec 03, 2020 | 106.61 | 106.67 | 106.47 | 106.60 | 5,749,848 | +0.18(+0.17%) |
Dec 02, 2020 | 106.51 | 106.51 | 106.27 | 106.42 | 6,770,250 | -0.12(-0.11%) |
Dec 01, 2020 | 106.71 | 106.77 | 106.44 | 106.54 | 5,741,431 | -0.34(-0.32%) |
Nov 30, 2020 | 106.79 | 106.90 | 106.72 | 106.88 | 9,626,901 | +0.14(+0.13%) |
Nov 27, 2020 | 106.72 | 106.75 | 106.70 | 106.73 | 3,807,310 | +0.18(+0.17%) |
Nov 25, 2020 | 106.63 | 106.69 | 106.52 | 106.55 | 4,570,612 | -0.04(-0.03%) |
Nov 24, 2020 | 106.72 | 106.75 | 106.56 | 106.59 | 5,204,125 | -0.15(-0.14%) |
Nov 23, 2020 | 106.75 | 106.77 | 106.65 | 106.73 | 5,250,929 | -0.03(-0.03%) |
Nov 20, 2020 | 106.67 | 106.81 | 106.61 | 106.76 | 7,996,881 | +0.11(+0.10%) |
Nov 19, 2020 | 106.57 | 106.73 | 106.53 | 106.65 | 7,400,853 | +0.20(+0.19%) |
Nov 18, 2020 | 106.45 | 106.49 | 106.40 | 106.45 | 6,859,709 | +0.07(+0.07%) |
Nov 17, 2020 | 106.27 | 106.41 | 106.27 | 106.38 | 5,152,324 | +0.22(+0.20%) |
Nov 16, 2020 | 106.15 | 106.20 | 106.12 | 106.16 | 8,810,139 | -0.01(-0.01%) |
Nov 13, 2020 | 106.06 | 106.22 | 106.06 | 106.17 | 5,680,496 | +0.02(+0.02%) |
Nov 12, 2020 | 105.93 | 106.16 | 105.89 | 106.16 | 8,576,859 | +0.44(+0.42%) |
Nov 11, 2020 | 105.65 | 105.76 | 105.61 | 105.71 | 3,373,135 | +0.06(+0.06%) |
Nov 10, 2020 | 105.64 | 105.80 | 105.62 | 105.65 | 5,702,115 | -0.17(-0.16%) |
Nov 09, 2020 | 105.96 | 106.02 | 105.65 | 105.82 | 7,340,816 | -0.50(-0.47%) |
Nov 06, 2020 | 106.33 | 106.37 | 106.20 | 106.32 | 6,109,956 | -0.23(-0.22%) |
Nov 05, 2020 | 106.58 | 106.61 | 106.42 | 106.55 | 5,865,679 | +0.10(+0.09%) |
Nov 04, 2020 | 106.41 | 106.53 | 106.34 | 106.45 | 5,882,092 | +0.70(+0.67%) |
Nov 03, 2020 | 105.79 | 105.79 | 105.64 | 105.75 | 7,416,437 | -0.05(-0.04%) |
Nov 02, 2020 | 105.84 | 105.91 | 105.76 | 105.79 | 7,388,037 | +0.19(+0.18%) |
Oct 30, 2020 | 105.83 | 105.89 | 105.60 | 105.60 | 11,775,174 | -0.29(-0.27%) |
Oct 29, 2020 | 106.11 | 106.12 | 105.78 | 105.89 | 13,069,007 | -0.19(-0.18%) |
Oct 28, 2020 | 106.15 | 106.28 | 106.07 | 106.08 | 8,134,128 | -0.15(-0.14%) |
Oct 27, 2020 | 106.14 | 106.24 | 106.08 | 106.23 | 6,319,401 | +0.24(+0.23%) |
Oct 26, 2020 | 106.01 | 106.07 | 105.95 | 105.99 | 5,507,508 | +0.14(+0.14%) |
Oct 23, 2020 | 105.69 | 105.89 | 105.69 | 105.85 | 4,304,653 | +0.15(+0.14%) |
Oct 22, 2020 | 105.88 | 105.91 | 105.69 | 105.69 | 5,328,251 | -0.19(-0.18%) |
Oct 21, 2020 | 105.95 | 106.00 | 105.86 | 105.88 | 4,093,558 | -0.13(-0.12%) |
Oct 20, 2020 | 106.05 | 106.06 | 105.94 | 106.01 | 4,454,389 | -0.09(-0.08%) |
Oct 19, 2020 | 106.15 | 106.21 | 106.07 | 106.10 | 5,199,536 | -0.13(-0.12%) |
Oct 16, 2020 | 106.31 | 106.39 | 106.22 | 106.22 | 4,365,138 | -0.05(-0.05%) |
Oct 15, 2020 | 106.46 | 106.46 | 106.28 | 106.28 | 6,058,718 | -0.09(-0.08%) |
Oct 14, 2020 | 106.41 | 106.42 | 106.31 | 106.37 | 5,460,004 | +0.06(+0.06%) |
Oct 13, 2020 | 106.33 | 106.39 | 106.26 | 106.31 | 3,797,507 | +0.03(+0.03%) |
Oct 12, 2020 | 106.19 | 106.28 | 106.12 | 106.28 | 3,328,644 | +0.21(+0.20%) |
Oct 09, 2020 | 106.01 | 106.09 | 105.87 | 106.07 | 3,228,795 | +0.03(+0.03%) |
Oct 08, 2020 | 106.03 | 106.06 | 105.95 | 106.04 | 4,701,179 | +0.13(+0.13%) |
Oct 07, 2020 | 105.90 | 106.02 | 105.83 | 105.91 | 5,328,979 | -0.07(-0.07%) |
Oct 06, 2020 | 105.96 | 106.18 | 105.86 | 105.98 | 4,815,190 | +0.09(+0.08%) |
Oct 05, 2020 | 106.09 | 106.09 | 105.89 | 105.89 | 5,427,913 | -0.34(-0.32%) |
Oct 02, 2020 | 106.35 | 106.36 | 106.15 | 106.23 | 6,214,428 | -0.11(-0.10%) |
Oct 01, 2020 | 106.15 | 106.36 | 106.10 | 106.34 | 10,811,635 | +0.15(+0.14%) |
Sep 30, 2020 | 106.38 | 106.38 | 106.10 | 106.20 | 6,771,285 | -0.17(-0.16%) |
Sep 29, 2020 | 106.39 | 106.44 | 106.33 | 106.37 | 5,894,029 | +0.02(+0.02%) |
Sep 28, 2020 | 106.30 | 106.35 | 106.24 | 106.35 | 6,481,762 | +0.09(+0.08%) |
Sep 25, 2020 | 106.25 | 106.30 | 106.19 | 106.26 | 5,712,242 | +0.04(+0.03%) |
Sep 24, 2020 | 106.15 | 106.29 | 106.15 | 106.22 | 4,608,125 | +0.01(+0.01%) |
Sep 23, 2020 | 106.46 | 106.46 | 106.20 | 106.21 | 5,995,380 | -0.22(-0.21%) |
Sep 22, 2020 | 106.37 | 106.48 | 106.36 | 106.44 | 4,880,660 | +0.08(+0.08%) |
Sep 21, 2020 | 106.51 | 106.52 | 106.36 | 106.36 | 6,883,673 | +0.02(+0.02%) |
Sep 18, 2020 | 106.54 | 106.54 | 106.30 | 106.34 | 5,724,582 | -0.13(-0.12%) |
Sep 17, 2020 | 106.59 | 106.61 | 106.44 | 106.47 | 5,427,621 | +0.03(+0.03%) |
Sep 16, 2020 | 106.62 | 106.62 | 106.32 | 106.44 | 7,173,445 | -0.05(-0.05%) |
Sep 15, 2020 | 106.40 | 106.52 | 106.40 | 106.49 | 4,628,134 | +0.01(+0.01%) |
Sep 14, 2020 | 106.56 | 106.58 | 106.42 | 106.48 | 7,108,714 | +0.01(+0.01%) |
Sep 11, 2020 | 106.52 | 106.58 | 106.36 | 106.47 | 9,116,553 | +0.13(+0.12%) |
Sep 10, 2020 | 106.28 | 106.40 | 106.16 | 106.35 | 5,483,698 | +0.01(+0.01%) |
Sep 09, 2020 | 106.49 | 106.49 | 106.18 | 106.34 | 8,698,955 | -0.01(-0.01%) |
Sep 08, 2020 | 106.45 | 106.56 | 106.32 | 106.35 | 9,887,648 | +0.12(+0.11%) |
Sep 04, 2020 | 106.51 | 106.61 | 106.21 | 106.23 | 5,966,382 | -0.53(-0.50%) |
Sep 03, 2020 | 106.80 | 106.92 | 106.70 | 106.76 | 7,622,772 | +0.03(+0.03%) |
Sep 02, 2020 | 106.52 | 106.78 | 106.45 | 106.73 | 5,379,095 | +0.22(+0.20%) |
Sep 01, 2020 | 106.25 | 106.54 | 106.14 | 106.52 | 10,943,213 | +0.22(+0.21%) |
Aug 31, 2020 | 106.09 | 106.42 | 106.09 | 106.30 | 12,131,632 | +0.23(+0.22%) |
Aug 28, 2020 | 106.04 | 106.11 | 105.96 | 106.07 | 7,201,694 | +0.14(+0.14%) |
Aug 27, 2020 | 106.46 | 106.47 | 105.92 | 105.92 | 6,246,696 | -0.37(-0.35%) |
Aug 26, 2020 | 106.28 | 106.34 | 106.16 | 106.29 | 5,723,442 | -0.02(-0.02%) |
Aug 25, 2020 | 106.28 | 106.38 | 106.13 | 106.31 | 4,456,814 | -0.22(-0.21%) |
Aug 24, 2020 | 106.61 | 106.70 | 106.51 | 106.53 | 5,145,585 | -0.05(-0.04%) |
Aug 21, 2020 | 106.63 | 106.65 | 106.46 | 106.58 | 7,096,908 | +0.11(+0.10%) |
Aug 20, 2020 | 106.49 | 106.61 | 106.47 | 106.47 | 4,997,084 | +0.19(+0.18%) |
Aug 19, 2020 | 106.55 | 106.60 | 106.27 | 106.28 | 5,056,643 | -0.16(-0.15%) |
Aug 18, 2020 | 106.35 | 106.51 | 106.34 | 106.44 | 5,306,995 | +0.15(+0.14%) |
Aug 17, 2020 | 106.31 | 106.39 | 106.24 | 106.29 | 4,395,303 | +0.14(+0.13%) |
Aug 14, 2020 | 106.35 | 106.41 | 106.15 | 106.15 | 5,073,802 | -0.10(-0.09%) |
Aug 13, 2020 | 106.67 | 106.67 | 106.18 | 106.25 | 8,934,934 | -0.39(-0.37%) |
Aug 12, 2020 | 106.62 | 106.77 | 106.55 | 106.64 | 6,151,804 | -0.22(-0.20%) |
Aug 11, 2020 | 106.96 | 107.05 | 106.72 | 106.86 | 8,696,750 | -0.30(-0.28%) |
Aug 10, 2020 | 107.42 | 107.44 | 107.12 | 107.15 | 5,737,815 | -0.10(-0.09%) |
Aug 07, 2020 | 107.46 | 107.52 | 107.22 | 107.25 | 6,190,252 | -0.13(-0.12%) |
Aug 06, 2020 | 107.42 | 107.52 | 107.34 | 107.38 | 5,132,052 | +0.15(+0.14%) |
Aug 05, 2020 | 107.22 | 107.31 | 107.14 | 107.22 | 19,315,360 | -0.21(-0.19%) |
Aug 04, 2020 | 107.24 | 107.43 | 107.24 | 107.43 | 12,176,866 | +0.21(+0.19%) |
Aug 03, 2020 | 107.20 | 107.22 | 107.04 | 107.22 | 14,491,437 | +0.04(+0.04%) |
Jul 31, 2020 | 107.08 | 107.25 | 107.04 | 107.18 | 5,887,314 | +0.05(+0.04%) |
Jul 30, 2020 | 107.14 | 107.16 | 107.09 | 107.14 | 3,405,378 | +0.08(+0.08%) |
Jul 29, 2020 | 106.95 | 107.06 | 106.89 | 107.06 | 10,851,417 | +0.12(+0.12%) |
Jul 28, 2020 | 106.95 | 106.99 | 106.88 | 106.93 | 6,783,051 | +0.07(+0.07%) |
Jul 27, 2020 | 107.04 | 107.06 | 106.81 | 106.86 | 6,253,473 | -0.07(-0.07%) |
Jul 24, 2020 | 106.91 | 107.05 | 106.85 | 106.93 | 12,350,220 | -0.04(-0.03%) |
Jul 23, 2020 | 106.99 | 107.03 | 106.91 | 106.97 | 13,516,550 | +0.13(+0.12%) |
Jul 22, 2020 | 106.88 | 106.92 | 106.78 | 106.84 | 7,023,982 | +0.09(+0.08%) |
Jul 21, 2020 | 106.77 | 106.77 | 106.69 | 106.75 | 6,802,472 | +0.06(+0.06%) |
Jul 20, 2020 | 106.71 | 106.73 | 106.60 | 106.69 | 4,449,911 | +0.12(+0.11%) |
Jul 17, 2020 | 106.63 | 106.67 | 106.47 | 106.57 | 2,843,486 | +0.11(+0.10%) |
Jul 16, 2020 | 106.53 | 106.58 | 106.45 | 106.47 | 3,934,191 | +0.07(+0.07%) |
Jul 15, 2020 | 106.23 | 106.41 | 106.23 | 106.39 | 3,796,637 | +0.01(+0.01%) |
Jul 14, 2020 | 106.30 | 106.45 | 106.30 | 106.38 | 4,447,113 | +0.17(+0.16%) |
Jul 13, 2020 | 106.20 | 106.26 | 106.11 | 106.21 | 5,357,865 | -0.01(-0.01%) |
Jul 10, 2020 | 106.53 | 106.53 | 106.19 | 106.22 | 3,495,711 | -0.12(-0.12%) |
Jul 09, 2020 | 106.14 | 106.41 | 106.10 | 106.35 | 4,243,344 | +0.28(+0.26%) |
Jul 08, 2020 | 106.10 | 106.19 | 105.98 | 106.07 | 5,607,245 | -0.04(-0.03%) |
Jul 07, 2020 | 105.99 | 106.12 | 105.84 | 106.11 | 6,084,615 | +0.16(+0.15%) |
Jul 06, 2020 | 105.94 | 105.97 | 105.78 | 105.94 | 6,631,826 | -0.01(-0.01%) |
Jul 02, 2020 | 105.83 | 105.97 | 105.77 | 105.95 | 4,031,591 | +0.13(+0.12%) |
Jul 01, 2020 | 105.69 | 105.85 | 105.57 | 105.83 | 7,525,599 | +0.06(+0.05%) |
Jun 30, 2020 | 105.83 | 105.87 | 105.57 | 105.77 | 8,327,709 | +0.09(+0.09%) |
Jun 29, 2020 | 105.59 | 105.68 | 105.54 | 105.68 | 3,930,907 | +0.09(+0.08%) |
Jun 26, 2020 | 105.58 | 105.66 | 105.44 | 105.59 | 6,351,738 | +0.12(+0.12%) |
Jun 25, 2020 | 105.53 | 105.54 | 105.41 | 105.47 | 5,278,789 | +0.13(+0.12%) |
Jun 24, 2020 | 105.31 | 105.44 | 105.23 | 105.34 | 5,632,803 | -0.02(-0.02%) |
Jun 23, 2020 | 105.40 | 105.43 | 105.31 | 105.36 | 4,460,726 | -0.02(-0.02%) |
Jun 22, 2020 | 105.58 | 105.58 | 105.34 | 105.38 | 3,850,902 | -0.03(-0.03%) |
Jun 19, 2020 | 105.41 | 105.56 | 105.35 | 105.41 | 3,260,471 | +0.04(+0.03%) |
Jun 18, 2020 | 105.48 | 105.48 | 105.26 | 105.37 | 3,751,591 | +0.11(+0.10%) |
Jun 17, 2020 | 105.35 | 105.37 | 105.11 | 105.26 | 4,130,597 | -0.09(-0.08%) |
Jun 16, 2020 | 105.57 | 105.58 | 105.22 | 105.35 | 5,953,825 | -0.21(-0.20%) |
Jun 15, 2020 | 105.33 | 105.57 | 105.23 | 105.56 | 6,560,248 | +0.35(+0.33%) |
Jun 12, 2020 | 105.23 | 105.31 | 105.08 | 105.21 | 5,109,420 | +0.11(+0.10%) |
Jun 11, 2020 | 105.34 | 105.41 | 105.08 | 105.10 | 8,313,554 | -0.18(-0.17%) |
Jun 10, 2020 | 104.91 | 105.30 | 104.86 | 105.28 | 5,231,468 | +0.43(+0.41%) |
Jun 09, 2020 | 104.97 | 104.98 | 104.85 | 104.85 | 6,160,474 | +0.13(+0.13%) |
Jun 08, 2020 | 104.52 | 104.79 | 104.47 | 104.72 | 9,557,556 | +0.12(+0.11%) |
Jun 05, 2020 | 104.47 | 104.61 | 104.22 | 104.60 | 5,773,830 | +0.06(+0.06%) |
Jun 04, 2020 | 104.93 | 104.96 | 104.53 | 104.54 | 5,590,939 | -0.31(-0.30%) |
Jun 03, 2020 | 104.92 | 105.06 | 104.74 | 104.85 | 6,827,223 | -0.26(-0.25%) |
Jun 02, 2020 | 105.03 | 105.11 | 104.97 | 105.11 | 4,791,002 | +0.09(+0.09%) |
Jun 01, 2020 | 105.00 | 105.05 | 104.90 | 105.02 | 6,236,218 | -0.06(-0.06%) |
May 29, 2020 | 104.88 | 105.13 | 104.78 | 105.08 | 10,332,628 | +0.28(+0.26%) |
May 28, 2020 | 104.62 | 104.81 | 104.62 | 104.80 | 12,599,268 | -0.07(-0.07%) |
May 27, 2020 | 104.94 | 104.98 | 104.77 | 104.87 | 5,343,875 | +0.15(+0.15%) |
May 26, 2020 | 104.84 | 104.89 | 104.71 | 104.72 | 6,902,165 | -0.17(-0.16%) |
May 22, 2020 | 105.03 | 105.03 | 104.85 | 104.89 | 3,128,249 | +0.05(+0.05%) |
May 21, 2020 | 104.81 | 104.92 | 104.78 | 104.84 | 5,759,086 | +0.08(+0.08%) |
May 20, 2020 | 104.53 | 104.80 | 104.50 | 104.76 | 5,127,066 | +0.27(+0.26%) |
May 19, 2020 | 104.42 | 104.52 | 104.33 | 104.49 | 5,519,202 | +0.12(+0.11%) |
May 18, 2020 | 104.47 | 104.58 | 104.19 | 104.37 | 5,639,692 | -0.15(-0.14%) |
May 15, 2020 | 104.53 | 104.58 | 104.41 | 104.53 | 6,603,472 | +0.06(+0.06%) |
May 14, 2020 | 104.42 | 104.47 | 104.25 | 104.46 | 6,380,675 | +0.32(+0.31%) |
May 13, 2020 | 104.17 | 104.28 | 104.01 | 104.14 | 4,955,405 | +0.17(+0.16%) |
May 12, 2020 | 104.02 | 104.14 | 103.81 | 103.97 | 6,641,058 | +0.27(+0.26%) |
May 11, 2020 | 103.96 | 103.99 | 103.66 | 103.70 | 5,877,467 | -0.31(-0.30%) |
May 08, 2020 | 104.21 | 104.28 | 103.92 | 104.02 | 4,022,387 | -0.28(-0.27%) |
May 07, 2020 | 104.15 | 104.29 | 103.98 | 104.29 | 4,239,652 | +0.32(+0.31%) |
May 06, 2020 | 104.00 | 104.24 | 103.87 | 103.97 | 7,159,984 | -0.42(-0.40%) |
May 05, 2020 | 104.46 | 104.47 | 104.33 | 104.39 | 5,163,200 | -0.08(-0.08%) |
May 04, 2020 | 104.40 | 104.58 | 104.38 | 104.47 | 4,124,811 | +0.09(+0.09%) |
May 01, 2020 | 104.47 | 104.59 | 104.21 | 104.38 | 6,829,190 | +0.01(+0.01%) |
Apr 30, 2020 | 104.63 | 104.72 | 104.35 | 104.38 | 11,765,802 | -0.23(-0.22%) |
Apr 29, 2020 | 104.55 | 104.72 | 104.47 | 104.61 | 5,220,542 | +0.07(+0.07%) |
Apr 28, 2020 | 104.53 | 104.69 | 104.39 | 104.54 | 6,607,732 | +0.41(+0.39%) |
Apr 27, 2020 | 104.47 | 104.61 | 104.13 | 104.13 | 6,256,033 | -0.48(-0.46%) |
Apr 24, 2020 | 104.48 | 104.64 | 104.47 | 104.61 | 3,547,535 | -0.05(-0.05%) |
Apr 23, 2020 | 104.58 | 104.69 | 104.46 | 104.66 | 4,859,045 | +0.25(+0.24%) |
Apr 22, 2020 | 104.43 | 104.50 | 104.23 | 104.41 | 5,213,707 | +0.00(+0.00%) |
Apr 21, 2020 | 104.67 | 104.68 | 104.35 | 104.41 | 5,228,587 | +0.05(+0.05%) |
Apr 20, 2020 | 104.42 | 104.54 | 104.23 | 104.36 | 4,316,934 | -0.15(-0.15%) |
Apr 17, 2020 | 104.75 | 104.84 | 104.32 | 104.51 | 5,553,143 | -0.12(-0.12%) |
Apr 16, 2020 | 104.46 | 104.76 | 104.46 | 104.64 | 5,323,060 | +0.13(+0.13%) |
Apr 15, 2020 | 104.31 | 104.56 | 104.03 | 104.50 | 4,899,764 | +0.43(+0.41%) |
Apr 14, 2020 | 104.28 | 104.29 | 103.92 | 104.07 | 6,177,892 | +0.05(+0.05%) |
Apr 13, 2020 | 104.37 | 104.44 | 103.87 | 104.02 | 6,437,712 | -0.49(-0.47%) |
Apr 09, 2020 | 103.84 | 104.51 | 103.55 | 104.51 | 6,264,647 | +1.28(+1.24%) |
Apr 08, 2020 | 103.13 | 103.37 | 103.00 | 103.23 | 5,243,947 | +0.10(+0.10%) |
Apr 07, 2020 | 103.05 | 103.17 | 102.83 | 103.13 | 8,687,872 | +0.14(+0.14%) |
Apr 06, 2020 | 102.52 | 103.05 | 102.52 | 102.99 | 9,488,643 | +0.50(+0.49%) |
Apr 03, 2020 | 102.46 | 102.62 | 101.86 | 102.49 | 10,979,512 | +0.07(+0.07%) |
Apr 02, 2020 | 102.52 | 102.70 | 102.24 | 102.42 | 12,975,112 | +0.15(+0.15%) |
Apr 01, 2020 | 102.84 | 102.86 | 102.19 | 102.27 | 15,922,190 | -0.35(-0.34%) |
Mar 31, 2020 | 102.92 | 103.16 | 102.49 | 102.61 | 15,761,422 | -0.28(-0.27%) |
Mar 30, 2020 | 102.97 | 103.41 | 102.84 | 102.89 | 14,999,055 | +0.10(+0.10%) |
Mar 27, 2020 | 102.09 | 102.80 | 101.87 | 102.79 | 12,189,527 | +0.44(+0.43%) |
Mar 26, 2020 | 102.04 | 102.63 | 101.57 | 102.36 | 18,676,482 | +0.31(+0.30%) |
Mar 25, 2020 | 101.39 | 102.06 | 101.13 | 102.04 | 12,367,184 | +1.03(+1.02%) |
Mar 24, 2020 | 99.19 | 101.01 | 98.79 | 101.01 | 11,528,337 | +0.37(+0.37%) |
Mar 23, 2020 | 97.75 | 100.64 | 96.95 | 100.64 | 14,135,138 | +2.78(+2.84%) |
Mar 20, 2020 | 96.47 | 98.05 | 96.47 | 97.86 | 18,555,420 | +0.96(+0.99%) |
Mar 19, 2020 | 94.70 | 97.14 | 93.89 | 96.90 | 13,177,294 | +2.12(+2.23%) |
Mar 18, 2020 | 97.27 | 98.34 | 94.07 | 94.79 | 19,182,748 | -3.75(-3.81%) |
Mar 17, 2020 | 100.41 | 101.32 | 98.36 | 98.54 | 17,693,642 | -2.62(-2.59%) |
Mar 16, 2020 | 99.06 | 101.35 | 98.25 | 101.16 | 13,839,983 | +1.66(+1.67%) |
Mar 13, 2020 | 99.20 | 100.03 | 98.06 | 99.49 | 28,063,784 | +1.54(+1.57%) |
Mar 12, 2020 | 101.38 | 102.06 | 97.00 | 97.95 | 21,006,860 | -4.08(-4.00%) |
Mar 11, 2020 | 103.80 | 103.88 | 101.88 | 102.03 | 15,001,030 | -1.48(-1.43%) |
Mar 10, 2020 | 104.43 | 104.67 | 103.33 | 103.51 | 21,018,096 | -1.18(-1.13%) |
Mar 09, 2020 | 104.85 | 106.08 | 104.06 | 104.69 | 15,365,669 | -0.13(-0.13%) |
Mar 06, 2020 | 105.11 | 105.19 | 104.51 | 104.83 | 19,626,558 | +0.77(+0.74%) |
Mar 05, 2020 | 104.05 | 104.27 | 104.00 | 104.06 | 7,648,459 | +0.32(+0.31%) |
Mar 04, 2020 | 103.91 | 104.17 | 103.64 | 103.74 | 7,066,637 | +0.52(+0.51%) |
Mar 03, 2020 | 103.22 | 104.29 | 103.18 | 103.22 | 14,100,065 | +0.10(+0.10%) |
Mar 02, 2020 | 103.43 | 103.56 | 103.08 | 103.12 | 14,838,987 | -0.04(-0.04%) |
Feb 28, 2020 | 102.86 | 103.26 | 102.75 | 103.16 | 19,426,472 | +0.75(+0.74%) |
Feb 27, 2020 | 102.74 | 102.74 | 102.38 | 102.40 | 13,076,186 | +0.02(+0.02%) |
Feb 26, 2020 | 102.36 | 102.61 | 102.31 | 102.38 | 5,366,130 | -0.11(-0.10%) |
Feb 25, 2020 | 102.32 | 102.59 | 102.31 | 102.49 | 8,421,168 | +0.18(+0.17%) |
Feb 24, 2020 | 102.45 | 102.45 | 102.28 | 102.31 | 8,437,618 | +0.33(+0.32%) |
Feb 21, 2020 | 101.95 | 102.16 | 101.93 | 101.98 | 5,061,637 | +0.20(+0.20%) |
Feb 20, 2020 | 101.66 | 101.78 | 101.62 | 101.78 | 4,569,607 | +0.23(+0.23%) |
Feb 19, 2020 | 101.54 | 101.60 | 101.48 | 101.55 | 4,159,712 | -0.03(-0.03%) |
Feb 18, 2020 | 101.61 | 101.68 | 101.49 | 101.58 | 5,492,089 | +0.13(+0.13%) |
Feb 14, 2020 | 101.50 | 101.52 | 101.43 | 101.44 | 4,512,064 | +0.11(+0.11%) |
Feb 13, 2020 | 101.28 | 101.40 | 101.28 | 101.34 | 5,874,712 | +0.07(+0.07%) |
Feb 12, 2020 | 101.29 | 101.31 | 101.21 | 101.27 | 7,180,862 | -0.11(-0.11%) |
Feb 11, 2020 | 101.50 | 101.50 | 101.36 | 101.37 | 6,346,745 | -0.12(-0.12%) |
Feb 10, 2020 | 101.58 | 101.58 | 101.44 | 101.50 | 9,224,718 | +0.12(+0.11%) |
Feb 07, 2020 | 101.36 | 101.44 | 101.28 | 101.38 | 5,885,659 | +0.29(+0.29%) |
Feb 06, 2020 | 101.03 | 101.12 | 100.98 | 101.09 | 7,704,678 | +0.06(+0.06%) |
Feb 05, 2020 | 101.03 | 101.07 | 100.97 | 101.03 | 6,835,194 | -0.15(-0.15%) |
Feb 04, 2020 | 101.28 | 101.28 | 101.09 | 101.18 | 5,960,766 | -0.34(-0.33%) |
Feb 03, 2020 | 101.36 | 101.55 | 101.26 | 101.52 | 8,127,812 | -0.03(-0.03%) |
Jan 31, 2020 | 101.40 | 101.56 | 101.31 | 101.55 | 5,714,918 | +0.30(+0.30%) |
Jan 30, 2020 | 101.22 | 101.45 | 101.18 | 101.25 | 7,773,986 | +0.01(+0.01%) |
Jan 29, 2020 | 101.09 | 101.28 | 101.07 | 101.24 | 3,263,172 | +0.23(+0.23%) |
Jan 28, 2020 | 101.06 | 101.11 | 100.93 | 101.01 | 5,039,785 | -0.09(-0.09%) |
Jan 27, 2020 | 101.10 | 101.11 | 101.02 | 101.10 | 5,407,997 | +0.31(+0.31%) |
Jan 24, 2020 | 100.69 | 100.87 | 100.68 | 100.79 | 4,741,582 | +0.19(+0.18%) |
Jan 23, 2020 | 100.65 | 100.71 | 100.60 | 100.60 | 3,872,090 | +0.13(+0.13%) |
Jan 22, 2020 | 100.48 | 100.52 | 100.43 | 100.47 | 4,095,178 | +0.05(+0.05%) |
Jan 21, 2020 | 100.31 | 100.45 | 100.28 | 100.41 | 5,274,882 | +0.28(+0.28%) |
Jan 17, 2020 | 100.10 | 100.17 | 100.06 | 100.13 | 3,390,699 | -0.12(-0.11%) |
Jan 16, 2020 | 100.23 | 100.27 | 100.13 | 100.25 | 3,162,836 | +0.03(+0.03%) |
Jan 15, 2020 | 100.25 | 100.25 | 100.15 | 100.22 | 4,399,040 | +0.12(+0.12%) |
Jan 14, 2020 | 100.06 | 100.10 | 100.02 | 100.09 | 4,093,206 | +0.09(+0.09%) |
Jan 13, 2020 | 99.99 | 100.03 | 99.93 | 100.01 | 5,041,498 | -0.06(-0.06%) |
Jan 10, 2020 | 100.00 | 100.08 | 99.93 | 100.07 | 4,739,663 | +0.17(+0.17%) |
Jan 09, 2020 | 99.63 | 99.90 | 99.61 | 99.90 | 10,286,415 | +0.11(+0.11%) |
Jan 08, 2020 | 99.95 | 100.03 | 99.68 | 99.79 | 8,268,009 | -0.12(-0.12%) |
Jan 07, 2020 | 100.02 | 100.02 | 99.89 | 99.91 | 3,254,984 | -0.11(-0.11%) |
Jan 06, 2020 | 100.20 | 100.20 | 99.94 | 100.02 | 9,180,822 | -0.08(-0.08%) |
Jan 03, 2020 | 99.99 | 100.13 | 99.89 | 100.09 | 4,136,987 | +0.29(+0.29%) |