Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 105.84 | 106.24 | 105.50 | 106.19 | 12,309,645 | +0.86(+0.81%) |
Feb 25, 2021 | 105.89 | 106.15 | 105.14 | 105.34 | 16,212,838 | -0.98(-0.92%) |
Feb 24, 2021 | 105.93 | 106.34 | 105.89 | 106.31 | 6,769,171 | -0.04(-0.03%) |
Feb 23, 2021 | 106.57 | 106.57 | 106.13 | 106.35 | 6,555,158 | +0.03(+0.03%) |
Feb 22, 2021 | 106.58 | 106.68 | 106.32 | 106.32 | 5,315,886 | -0.33(-0.31%) |
Feb 19, 2021 | 106.82 | 106.86 | 106.57 | 106.65 | 5,075,789 | -0.33(-0.31%) |
Feb 18, 2021 | 106.93 | 107.06 | 106.83 | 106.98 | 5,792,999 | -0.06(-0.05%) |
Feb 17, 2021 | 107.00 | 107.07 | 106.93 | 107.04 | 8,467,488 | +0.21(+0.20%) |
Feb 16, 2021 | 107.00 | 107.01 | 106.82 | 106.83 | 6,172,237 | -0.51(-0.47%) |
Feb 12, 2021 | 107.42 | 107.48 | 107.30 | 107.33 | 3,567,889 | -0.25(-0.23%) |
Feb 11, 2021 | 107.75 | 107.75 | 107.54 | 107.58 | 3,769,849 | -0.13(-0.12%) |
Feb 10, 2021 | 107.69 | 107.73 | 107.65 | 107.71 | 4,755,451 | +0.10(+0.09%) |
Feb 09, 2021 | 107.67 | 107.69 | 107.56 | 107.61 | 4,923,944 | +0.05(+0.04%) |
Feb 08, 2021 | 107.49 | 107.65 | 107.46 | 107.56 | 5,109,410 | +0.11(+0.10%) |
Feb 05, 2021 | 107.64 | 107.68 | 107.44 | 107.45 | 3,743,410 | -0.14(-0.13%) |
Feb 04, 2021 | 107.49 | 107.62 | 107.44 | 107.59 | 5,742,907 | -0.05(-0.04%) |
Feb 03, 2021 | 107.69 | 107.71 | 107.60 | 107.64 | 5,965,515 | -0.13(-0.12%) |
Feb 02, 2021 | 107.71 | 107.80 | 107.69 | 107.77 | 7,946,461 | -0.17(-0.15%) |
Feb 01, 2021 | 107.90 | 107.96 | 107.80 | 107.93 | 7,192,361 | +0.10(+0.10%) |
Jan 29, 2021 | 107.69 | 107.91 | 107.14 | 107.83 | 13,234,436 | -0.12(-0.11%) |
Jan 28, 2021 | 107.98 | 107.99 | 107.81 | 107.95 | 6,719,657 | -0.07(-0.07%) |
Jan 27, 2021 | 108.11 | 108.16 | 107.58 | 108.02 | 3,935,924 | +0.01(+0.01%) |
Jan 26, 2021 | 107.97 | 108.08 | 107.94 | 108.01 | 3,959,532 | -0.04(-0.03%) |
Jan 25, 2021 | 107.90 | 108.06 | 107.88 | 108.05 | 4,405,044 | +0.28(+0.26%) |
Jan 22, 2021 | 107.81 | 107.84 | 107.72 | 107.77 | 3,822,655 | +0.00(+0.00%) |
Jan 21, 2021 | 107.75 | 107.82 | 107.67 | 107.77 | 9,030,857 | -0.16(-0.14%) |
Jan 20, 2021 | 107.87 | 107.94 | 107.83 | 107.93 | 6,776,804 | +0.01(+0.01%) |
Jan 19, 2021 | 107.79 | 107.93 | 107.75 | 107.92 | 8,268,958 | +0.15(+0.14%) |
Jan 15, 2021 | 107.86 | 107.88 | 107.71 | 107.77 | 7,014,747 | +0.11(+0.10%) |
Jan 14, 2021 | 107.88 | 107.96 | 107.62 | 107.66 | 7,191,705 | -0.21(-0.20%) |
Jan 13, 2021 | 108.12 | 108.12 | 107.62 | 107.88 | 7,385,427 | +0.34(+0.32%) |
Jan 12, 2021 | 107.38 | 107.53 | 107.25 | 107.53 | 7,908,266 | +0.09(+0.09%) |
Jan 11, 2021 | 107.56 | 107.59 | 107.44 | 107.44 | 9,367,179 | -0.17(-0.16%) |
Jan 08, 2021 | 107.71 | 107.86 | 107.53 | 107.62 | 7,980,719 | -0.13(-0.12%) |
Jan 07, 2021 | 107.66 | 107.78 | 107.61 | 107.75 | 7,223,161 | -0.11(-0.10%) |
Jan 06, 2021 | 108.37 | 108.37 | 107.68 | 107.86 | 11,619,933 | -0.53(-0.49%) |
Jan 05, 2021 | 108.52 | 108.52 | 108.23 | 108.39 | 8,135,417 | -0.11(-0.10%) |
Jan 04, 2021 | 108.54 | 108.59 | 108.45 | 108.50 | 6,978,029 | -0.14(-0.13%) |
Dec 31, 2020 | 108.64 | 108.64 | 108.64 | 3,005,129 | +0.08(+0.08%) | |
Dec 30, 2020 | 108.55 | 108.57 | 108.44 | 108.56 | 3,005,129 | +0.06(+0.06%) |
Dec 29, 2020 | 108.52 | 108.52 | 108.39 | 108.49 | 4,673,394 | +0.02(+0.02%) |
Dec 28, 2020 | 108.44 | 108.50 | 108.31 | 108.47 | 4,968,790 | +0.02(+0.02%) |
Dec 24, 2020 | 108.41 | 108.50 | 108.39 | 108.45 | 2,409,109 | +0.10(+0.09%) |
Dec 23, 2020 | 108.29 | 108.35 | 108.12 | 108.35 | 4,523,316 | -0.07(-0.07%) |
Dec 22, 2020 | 108.35 | 108.44 | 108.30 | 108.43 | 4,913,678 | +0.16(+0.14%) |
Dec 21, 2020 | 108.39 | 108.43 | 108.23 | 108.27 | 5,241,972 | +0.00(+0.00%) |
Dec 18, 2020 | 108.44 | 108.44 | 108.24 | 108.27 | 4,215,506 | -0.06(-0.05%) |
Dec 17, 2020 | 108.47 | 108.52 | 108.22 | 108.33 | 7,191,702 | -0.00(-0.00%) |
Dec 16, 2020 | 108.19 | 108.38 | 108.13 | 108.33 | 4,865,937 | -0.05(-0.04%) |
Dec 15, 2020 | 108.30 | 108.38 | 108.26 | 108.38 | 4,593,593 | +0.06(+0.06%) |
Dec 14, 2020 | 108.22 | 108.38 | 108.16 | 108.31 | 5,124,765 | -0.06(-0.06%) |
Dec 11, 2020 | 108.36 | 108.43 | 108.30 | 108.38 | 6,138,083 | +0.12(+0.11%) |
Dec 10, 2020 | 108.11 | 108.28 | 108.06 | 108.26 | 6,743,790 | +0.27(+0.25%) |
Dec 09, 2020 | 108.10 | 108.15 | 107.91 | 107.99 | 7,597,086 | -0.16(-0.14%) |
Dec 08, 2020 | 108.24 | 108.31 | 108.12 | 108.15 | 7,413,400 | +0.01(+0.01%) |
Dec 07, 2020 | 108.13 | 108.19 | 108.06 | 108.14 | 6,673,712 | +0.17(+0.15%) |
Dec 04, 2020 | 108.26 | 108.26 | 107.90 | 107.97 | 6,421,245 | -0.29(-0.27%) |
Dec 03, 2020 | 108.27 | 108.33 | 108.13 | 108.27 | 5,661,538 | +0.18(+0.17%) |
Dec 02, 2020 | 108.17 | 108.17 | 107.92 | 108.08 | 6,666,268 | -0.12(-0.11%) |
Dec 01, 2020 | 108.38 | 108.44 | 108.10 | 108.20 | 5,653,250 | -0.34(-0.32%) |
Nov 30, 2020 | 108.45 | 108.57 | 108.39 | 108.54 | 9,479,044 | +0.15(+0.13%) |
Nov 27, 2020 | 108.39 | 108.42 | 108.36 | 108.40 | 3,748,834 | +0.18(+0.17%) |
Nov 25, 2020 | 108.30 | 108.35 | 108.18 | 108.21 | 4,500,412 | -0.04(-0.03%) |
Nov 24, 2020 | 108.38 | 108.42 | 108.22 | 108.25 | 5,124,196 | -0.15(-0.14%) |
Nov 23, 2020 | 108.42 | 108.43 | 108.31 | 108.40 | 5,170,281 | -0.03(-0.02%) |
Nov 20, 2020 | 108.33 | 108.47 | 108.28 | 108.42 | 7,874,058 | +0.11(+0.10%) |
Nov 19, 2020 | 108.23 | 108.40 | 108.19 | 108.31 | 7,287,185 | +0.20(+0.19%) |
Nov 18, 2020 | 108.11 | 108.15 | 108.06 | 108.11 | 6,754,352 | +0.07(+0.07%) |
Nov 17, 2020 | 107.93 | 108.07 | 107.93 | 108.04 | 5,073,190 | +0.22(+0.20%) |
Nov 16, 2020 | 107.80 | 107.86 | 107.77 | 107.82 | 8,674,826 | -0.01(-0.01%) |
Nov 13, 2020 | 107.72 | 107.88 | 107.72 | 107.83 | 5,593,250 | +0.02(+0.02%) |
Nov 12, 2020 | 107.58 | 107.82 | 107.55 | 107.81 | 8,445,129 | +0.45(+0.42%) |
Nov 11, 2020 | 107.30 | 107.41 | 107.26 | 107.36 | 3,321,327 | +0.06(+0.06%) |
Nov 10, 2020 | 107.29 | 107.45 | 107.27 | 107.30 | 5,614,537 | -0.17(-0.16%) |
Nov 09, 2020 | 107.61 | 107.67 | 107.30 | 107.47 | 7,228,070 | -0.50(-0.47%) |
Nov 06, 2020 | 107.98 | 108.03 | 107.86 | 107.98 | 6,016,115 | -0.24(-0.22%) |
Nov 05, 2020 | 108.24 | 108.27 | 108.08 | 108.21 | 5,775,589 | +0.10(+0.09%) |
Nov 04, 2020 | 108.07 | 108.20 | 108.00 | 108.11 | 5,791,750 | +0.72(+0.67%) |
Nov 03, 2020 | 107.44 | 107.44 | 107.29 | 107.40 | 7,302,530 | -0.05(-0.04%) |
Nov 02, 2020 | 107.49 | 107.56 | 107.41 | 107.44 | 7,274,565 | +0.19(+0.18%) |
Oct 30, 2020 | 107.48 | 107.54 | 107.25 | 107.25 | 11,594,323 | -0.29(-0.27%) |
Oct 29, 2020 | 107.76 | 107.77 | 107.43 | 107.54 | 12,868,285 | -0.19(-0.18%) |
Oct 28, 2020 | 107.81 | 107.94 | 107.73 | 107.73 | 8,009,199 | -0.16(-0.14%) |
Oct 27, 2020 | 107.80 | 107.90 | 107.73 | 107.89 | 6,222,343 | +0.25(+0.23%) |
Oct 26, 2020 | 107.66 | 107.73 | 107.61 | 107.64 | 5,422,920 | +0.15(+0.14%) |
Oct 23, 2020 | 107.34 | 107.54 | 107.34 | 107.50 | 4,238,539 | +0.16(+0.14%) |
Oct 22, 2020 | 107.53 | 107.56 | 107.34 | 107.34 | 5,246,416 | -0.19(-0.18%) |
Oct 21, 2020 | 107.61 | 107.65 | 107.51 | 107.53 | 4,030,687 | -0.13(-0.12%) |
Oct 20, 2020 | 107.71 | 107.72 | 107.60 | 107.66 | 4,385,976 | -0.09(-0.08%) |
Oct 19, 2020 | 107.81 | 107.86 | 107.73 | 107.75 | 5,119,678 | -0.13(-0.12%) |
Oct 16, 2020 | 107.97 | 108.05 | 107.87 | 107.88 | 4,298,095 | -0.06(-0.05%) |
Oct 15, 2020 | 108.12 | 108.12 | 107.94 | 107.94 | 5,965,664 | -0.09(-0.09%) |
Oct 14, 2020 | 108.07 | 108.08 | 107.97 | 108.03 | 5,376,145 | +0.06(+0.06%) |
Oct 13, 2020 | 107.99 | 108.05 | 107.92 | 107.96 | 3,739,182 | +0.03(+0.03%) |
Oct 12, 2020 | 107.84 | 107.94 | 107.77 | 107.94 | 3,277,520 | +0.21(+0.19%) |
Oct 09, 2020 | 107.66 | 107.74 | 107.53 | 107.73 | 3,179,205 | +0.03(+0.03%) |
Oct 08, 2020 | 107.68 | 107.72 | 107.61 | 107.70 | 4,628,975 | +0.14(+0.13%) |
Oct 07, 2020 | 107.55 | 107.67 | 107.48 | 107.56 | 5,247,132 | -0.07(-0.07%) |
Oct 06, 2020 | 107.62 | 107.84 | 107.52 | 107.63 | 4,741,235 | +0.09(+0.08%) |
Oct 05, 2020 | 107.74 | 107.74 | 107.54 | 107.54 | 5,344,548 | -0.35(-0.32%) |
Oct 02, 2020 | 108.01 | 108.02 | 107.81 | 107.89 | 6,118,983 | -0.11(-0.10%) |
Oct 01, 2020 | 107.81 | 108.02 | 107.75 | 108.00 | 10,645,583 | +0.15(+0.14%) |
Sep 30, 2020 | 108.03 | 108.03 | 107.75 | 107.85 | 6,667,272 | -0.17(-0.16%) |
Sep 29, 2020 | 108.05 | 108.10 | 107.99 | 108.03 | 5,803,491 | +0.02(+0.02%) |
Sep 28, 2020 | 107.96 | 108.01 | 107.90 | 108.01 | 6,382,196 | +0.09(+0.09%) |
Sep 25, 2020 | 107.91 | 107.95 | 107.84 | 107.92 | 5,624,497 | +0.04(+0.03%) |
Sep 24, 2020 | 107.81 | 107.94 | 107.81 | 107.88 | 4,537,340 | +0.01(+0.01%) |
Sep 23, 2020 | 108.12 | 108.12 | 107.86 | 107.87 | 5,903,285 | -0.23(-0.21%) |
Sep 22, 2020 | 108.03 | 108.14 | 108.02 | 108.10 | 4,805,688 | +0.08(+0.08%) |
Sep 21, 2020 | 108.17 | 108.18 | 108.02 | 108.02 | 6,777,934 | +0.02(+0.02%) |
Sep 18, 2020 | 108.20 | 108.20 | 107.96 | 108.00 | 5,636,648 | -0.13(-0.12%) |
Sep 17, 2020 | 108.25 | 108.27 | 108.10 | 108.13 | 5,344,248 | +0.03(+0.03%) |
Sep 16, 2020 | 108.28 | 108.28 | 107.98 | 108.10 | 7,063,255 | -0.05(-0.05%) |
Sep 15, 2020 | 108.06 | 108.19 | 108.06 | 108.15 | 4,557,041 | +0.01(+0.01%) |
Sep 14, 2020 | 108.23 | 108.25 | 108.08 | 108.14 | 6,999,518 | +0.01(+0.01%) |
Sep 11, 2020 | 108.18 | 108.25 | 108.02 | 108.14 | 8,976,515 | +0.13(+0.12%) |
Sep 10, 2020 | 107.94 | 108.06 | 107.81 | 108.01 | 5,399,464 | +0.01(+0.01%) |
Sep 09, 2020 | 108.15 | 108.15 | 107.83 | 108.00 | 8,565,332 | -0.01(-0.01%) |
Sep 08, 2020 | 108.11 | 108.22 | 107.98 | 108.01 | 9,735,765 | +0.12(+0.11%) |
Sep 04, 2020 | 108.17 | 108.27 | 107.87 | 107.89 | 5,874,733 | -0.54(-0.50%) |
Sep 03, 2020 | 108.47 | 108.59 | 108.36 | 108.43 | 7,505,679 | +0.03(+0.02%) |
Sep 02, 2020 | 108.18 | 108.45 | 108.11 | 108.40 | 5,296,467 | +0.22(+0.20%) |
Sep 01, 2020 | 107.91 | 108.20 | 107.80 | 108.18 | 10,775,116 | +0.22(+0.21%) |
Aug 31, 2020 | 107.75 | 108.08 | 107.75 | 107.96 | 11,945,301 | +0.24(+0.22%) |
Aug 28, 2020 | 107.69 | 107.77 | 107.61 | 107.72 | 7,091,083 | +0.15(+0.14%) |
Aug 27, 2020 | 108.12 | 108.13 | 107.57 | 107.57 | 6,150,752 | -0.37(-0.35%) |
Aug 26, 2020 | 107.94 | 108.00 | 107.81 | 107.95 | 5,635,535 | -0.02(-0.02%) |
Aug 25, 2020 | 107.94 | 108.04 | 107.79 | 107.97 | 4,388,362 | -0.23(-0.21%) |
Aug 24, 2020 | 108.28 | 108.37 | 108.17 | 108.19 | 5,066,553 | -0.05(-0.04%) |
Aug 21, 2020 | 108.30 | 108.31 | 108.12 | 108.24 | 6,987,906 | +0.11(+0.10%) |
Aug 20, 2020 | 108.15 | 108.27 | 108.13 | 108.13 | 4,920,334 | +0.19(+0.18%) |
Aug 19, 2020 | 108.21 | 108.26 | 107.93 | 107.94 | 4,978,978 | -0.16(-0.15%) |
Aug 18, 2020 | 108.01 | 108.17 | 108.00 | 108.10 | 5,225,484 | +0.16(+0.14%) |
Aug 17, 2020 | 107.97 | 108.05 | 107.90 | 107.95 | 4,327,795 | +0.15(+0.14%) |
Aug 14, 2020 | 108.01 | 108.07 | 107.80 | 107.80 | 4,995,873 | -0.10(-0.09%) |
Aug 13, 2020 | 108.33 | 108.33 | 107.84 | 107.90 | 8,797,701 | -0.40(-0.37%) |
Aug 12, 2020 | 108.29 | 108.43 | 108.21 | 108.30 | 6,057,318 | -0.22(-0.20%) |
Aug 11, 2020 | 108.63 | 108.72 | 108.39 | 108.52 | 8,563,176 | -0.30(-0.28%) |
Aug 10, 2020 | 109.10 | 109.11 | 108.79 | 108.82 | 5,649,687 | -0.10(-0.09%) |
Aug 07, 2020 | 109.13 | 109.20 | 108.89 | 108.92 | 6,095,175 | -0.13(-0.12%) |
Aug 06, 2020 | 109.10 | 109.20 | 109.02 | 109.05 | 5,053,228 | +0.16(+0.14%) |
Aug 05, 2020 | 108.89 | 108.98 | 108.81 | 108.90 | 19,018,694 | -0.21(-0.19%) |
Aug 04, 2020 | 108.92 | 109.11 | 108.92 | 109.11 | 11,989,841 | +0.21(+0.19%) |
Aug 03, 2020 | 108.87 | 108.90 | 108.70 | 108.90 | 14,268,862 | +0.04(+0.04%) |
Jul 31, 2020 | 108.75 | 108.92 | 108.71 | 108.85 | 5,796,907 | +0.05(+0.04%) |
Jul 30, 2020 | 108.81 | 108.83 | 108.76 | 108.81 | 3,353,084 | +0.08(+0.08%) |
Jul 29, 2020 | 108.62 | 108.73 | 108.56 | 108.73 | 10,684,780 | +0.13(+0.12%) |
Jul 28, 2020 | 108.62 | 108.66 | 108.54 | 108.60 | 6,678,889 | +0.07(+0.07%) |
Jul 27, 2020 | 108.71 | 108.73 | 108.48 | 108.53 | 6,157,443 | -0.07(-0.07%) |
Jul 24, 2020 | 108.58 | 108.72 | 108.52 | 108.60 | 12,160,567 | -0.04(-0.03%) |
Jul 23, 2020 | 108.66 | 108.70 | 108.57 | 108.64 | 13,308,986 | +0.13(+0.12%) |
Jul 22, 2020 | 108.54 | 108.59 | 108.44 | 108.51 | 6,916,120 | +0.09(+0.08%) |
Jul 21, 2020 | 108.44 | 108.44 | 108.35 | 108.42 | 6,698,011 | +0.06(+0.06%) |
Jul 20, 2020 | 108.37 | 108.40 | 108.26 | 108.35 | 4,381,577 | +0.12(+0.11%) |
Jul 17, 2020 | 108.29 | 108.33 | 108.13 | 108.23 | 2,799,821 | +0.11(+0.10%) |
Jul 16, 2020 | 108.19 | 108.24 | 108.11 | 108.12 | 3,873,777 | +0.07(+0.07%) |
Jul 15, 2020 | 107.89 | 108.07 | 107.89 | 108.05 | 3,738,335 | +0.01(+0.01%) |
Jul 14, 2020 | 107.96 | 108.11 | 107.96 | 108.04 | 4,378,822 | +0.17(+0.16%) |
Jul 13, 2020 | 107.85 | 107.92 | 107.77 | 107.87 | 5,275,589 | -0.01(-0.01%) |
Jul 10, 2020 | 108.19 | 108.19 | 107.84 | 107.88 | 3,442,030 | -0.13(-0.12%) |
Jul 09, 2020 | 107.80 | 108.07 | 107.76 | 108.01 | 4,178,182 | +0.28(+0.26%) |
Jul 08, 2020 | 107.75 | 107.84 | 107.63 | 107.72 | 5,521,139 | -0.04(-0.03%) |
Jul 07, 2020 | 107.64 | 107.78 | 107.49 | 107.76 | 5,991,178 | +0.16(+0.15%) |
Jul 06, 2020 | 107.60 | 107.62 | 107.43 | 107.60 | 6,529,986 | -0.01(-0.01%) |
Jul 02, 2020 | 107.48 | 107.62 | 107.42 | 107.61 | 3,969,681 | +0.13(+0.12%) |
Jul 01, 2020 | 107.34 | 107.50 | 107.22 | 107.48 | 7,410,034 | +0.06(+0.05%) |
Jun 30, 2020 | 107.48 | 107.52 | 107.21 | 107.42 | 8,199,818 | +0.09(+0.08%) |
Jun 29, 2020 | 107.24 | 107.33 | 107.19 | 107.33 | 3,870,539 | +0.09(+0.08%) |
Jun 26, 2020 | 107.22 | 107.30 | 107.09 | 107.24 | 6,254,193 | +0.13(+0.12%) |
Jun 25, 2020 | 107.18 | 107.19 | 107.05 | 107.11 | 5,197,721 | +0.13(+0.12%) |
Jun 24, 2020 | 106.96 | 107.08 | 106.88 | 106.98 | 5,546,298 | -0.02(-0.02%) |
Jun 23, 2020 | 107.04 | 107.07 | 106.95 | 107.00 | 4,392,222 | -0.02(-0.02%) |
Jun 22, 2020 | 107.23 | 107.23 | 106.98 | 107.02 | 3,791,762 | -0.03(-0.03%) |
Jun 19, 2020 | 107.05 | 107.20 | 106.99 | 107.05 | 3,210,399 | +0.04(+0.03%) |
Jun 18, 2020 | 107.12 | 107.12 | 106.90 | 107.01 | 3,693,977 | +0.11(+0.10%) |
Jun 17, 2020 | 106.99 | 107.01 | 106.75 | 106.90 | 4,067,162 | -0.09(-0.08%) |
Jun 16, 2020 | 107.21 | 107.23 | 106.86 | 106.99 | 5,862,390 | -0.21(-0.19%) |
Jun 15, 2020 | 106.98 | 107.21 | 106.88 | 107.20 | 6,459,500 | +0.35(+0.33%) |
Jun 12, 2020 | 106.87 | 106.96 | 106.72 | 106.85 | 5,030,953 | +0.11(+0.10%) |
Jun 11, 2020 | 106.98 | 107.05 | 106.72 | 106.74 | 8,185,880 | -0.18(-0.17%) |
Jun 10, 2020 | 106.55 | 106.94 | 106.49 | 106.92 | 5,151,127 | +0.44(+0.41%) |
Jun 09, 2020 | 106.60 | 106.62 | 106.48 | 106.48 | 6,065,866 | +0.14(+0.13%) |
Jun 08, 2020 | 106.15 | 106.42 | 106.09 | 106.35 | 9,410,777 | +0.12(+0.11%) |
Jun 05, 2020 | 106.09 | 106.24 | 105.85 | 106.23 | 5,685,159 | +0.06(+0.06%) |
Jun 04, 2020 | 106.57 | 106.59 | 106.16 | 106.17 | 5,505,077 | -0.32(-0.30%) |
Jun 03, 2020 | 106.56 | 106.69 | 106.38 | 106.48 | 6,722,376 | -0.26(-0.25%) |
Jun 02, 2020 | 106.67 | 106.75 | 106.60 | 106.75 | 4,717,426 | +0.09(+0.09%) |
Jun 01, 2020 | 106.64 | 106.69 | 106.54 | 106.66 | 6,140,446 | -0.06(-0.06%) |
May 29, 2020 | 106.52 | 106.77 | 106.42 | 106.72 | 10,173,915 | +0.28(+0.26%) |
May 28, 2020 | 106.26 | 106.45 | 106.26 | 106.44 | 12,405,739 | -0.07(-0.07%) |
May 27, 2020 | 106.58 | 106.62 | 106.40 | 106.51 | 5,261,791 | +0.15(+0.14%) |
May 26, 2020 | 106.47 | 106.53 | 106.35 | 106.36 | 6,796,146 | -0.17(-0.16%) |
May 22, 2020 | 106.67 | 106.67 | 106.48 | 106.53 | 3,080,198 | +0.05(+0.05%) |
May 21, 2020 | 106.45 | 106.56 | 106.42 | 106.47 | 5,670,624 | +0.08(+0.08%) |
May 20, 2020 | 106.16 | 106.44 | 106.13 | 106.39 | 5,048,313 | +0.27(+0.26%) |
May 19, 2020 | 106.05 | 106.15 | 105.96 | 106.12 | 5,434,426 | +0.12(+0.11%) |
May 18, 2020 | 106.10 | 106.21 | 105.82 | 106.00 | 5,553,064 | -0.15(-0.15%) |
May 15, 2020 | 106.17 | 106.21 | 106.04 | 106.16 | 6,502,041 | +0.06(+0.06%) |
May 14, 2020 | 106.05 | 106.10 | 105.88 | 106.09 | 6,282,665 | +0.33(+0.31%) |
May 13, 2020 | 105.79 | 105.91 | 105.63 | 105.77 | 4,879,289 | +0.17(+0.16%) |
May 12, 2020 | 105.64 | 105.76 | 105.43 | 105.59 | 6,539,049 | +0.27(+0.26%) |
May 11, 2020 | 105.58 | 105.61 | 105.28 | 105.32 | 5,787,187 | -0.32(-0.30%) |
May 08, 2020 | 105.84 | 105.91 | 105.54 | 105.64 | 3,960,601 | -0.28(-0.27%) |
May 07, 2020 | 105.78 | 105.92 | 105.60 | 105.92 | 4,174,530 | +0.33(+0.31%) |
May 06, 2020 | 105.62 | 105.87 | 105.49 | 105.59 | 7,050,004 | -0.43(-0.40%) |
May 05, 2020 | 106.09 | 106.10 | 105.96 | 106.02 | 5,083,892 | -0.08(-0.08%) |
May 04, 2020 | 106.03 | 106.21 | 106.01 | 106.10 | 4,061,453 | +0.09(+0.09%) |
May 01, 2020 | 106.10 | 106.22 | 105.84 | 106.01 | 6,724,291 | +0.01(+0.01%) |
Apr 30, 2020 | 106.26 | 106.36 | 105.98 | 106.00 | 11,585,100 | -0.24(-0.22%) |
Apr 29, 2020 | 106.18 | 106.35 | 106.10 | 106.24 | 5,140,363 | +0.07(+0.07%) |
Apr 28, 2020 | 106.16 | 106.32 | 106.02 | 106.17 | 6,506,248 | +0.42(+0.39%) |
Apr 27, 2020 | 106.11 | 106.24 | 105.75 | 105.75 | 6,159,951 | -0.49(-0.46%) |
Apr 24, 2020 | 106.11 | 106.27 | 106.10 | 106.24 | 3,493,051 | -0.05(-0.05%) |
Apr 23, 2020 | 106.21 | 106.32 | 106.09 | 106.30 | 4,784,418 | +0.25(+0.24%) |
Apr 22, 2020 | 106.06 | 106.13 | 105.86 | 106.04 | 5,133,634 | +0.00(+0.00%) |
Apr 21, 2020 | 106.30 | 106.31 | 105.98 | 106.04 | 5,148,285 | +0.05(+0.05%) |
Apr 20, 2020 | 106.05 | 106.17 | 105.86 | 105.99 | 4,250,633 | -0.15(-0.15%) |
Apr 17, 2020 | 106.39 | 106.48 | 105.95 | 106.14 | 5,467,856 | -0.13(-0.12%) |
Apr 16, 2020 | 106.09 | 106.39 | 106.09 | 106.27 | 5,241,307 | +0.14(+0.13%) |
Apr 15, 2020 | 105.94 | 106.19 | 105.65 | 106.13 | 4,824,512 | +0.44(+0.41%) |
Apr 14, 2020 | 105.91 | 105.92 | 105.54 | 105.70 | 6,083,010 | +0.05(+0.05%) |
Apr 13, 2020 | 106.00 | 106.07 | 105.49 | 105.64 | 6,338,840 | -0.50(-0.47%) |
Apr 09, 2020 | 105.46 | 106.14 | 105.16 | 106.14 | 6,168,433 | +1.30(+1.24%) |
Apr 08, 2020 | 104.74 | 104.98 | 104.60 | 104.84 | 5,163,409 | +0.10(+0.09%) |
Apr 07, 2020 | 104.66 | 104.77 | 104.43 | 104.74 | 8,554,441 | +0.14(+0.14%) |
Apr 06, 2020 | 104.12 | 104.66 | 104.12 | 104.59 | 9,342,913 | +0.51(+0.49%) |
Apr 03, 2020 | 104.06 | 104.22 | 103.45 | 104.09 | 10,810,886 | +0.07(+0.07%) |
Apr 02, 2020 | 104.12 | 104.30 | 103.83 | 104.01 | 12,775,836 | +0.15(+0.15%) |
Apr 01, 2020 | 104.45 | 104.47 | 103.79 | 103.86 | 15,677,653 | -0.35(-0.34%) |
Mar 31, 2020 | 104.52 | 104.77 | 104.09 | 104.21 | 15,519,316 | -0.28(-0.27%) |
Mar 30, 2020 | 104.58 | 105.02 | 104.44 | 104.49 | 14,768,659 | +0.10(+0.09%) |
Mar 27, 2020 | 103.68 | 104.40 | 103.45 | 104.39 | 12,002,287 | +0.44(+0.43%) |
Mar 26, 2020 | 103.64 | 104.23 | 103.16 | 103.95 | 18,389,598 | +0.32(+0.30%) |
Mar 25, 2020 | 102.98 | 103.65 | 102.71 | 103.64 | 12,177,215 | +1.05(+1.02%) |
Mar 24, 2020 | 100.74 | 102.59 | 100.33 | 102.59 | 11,351,254 | +0.38(+0.37%) |
Mar 23, 2020 | 99.27 | 102.21 | 98.46 | 102.21 | 13,918,012 | +2.82(+2.84%) |
Mar 20, 2020 | 97.97 | 99.58 | 97.97 | 99.39 | 18,270,396 | +0.98(+0.99%) |
Mar 19, 2020 | 96.17 | 98.66 | 95.35 | 98.41 | 12,974,881 | +2.15(+2.23%) |
Mar 18, 2020 | 98.79 | 99.88 | 95.54 | 96.27 | 18,888,088 | -3.81(-3.81%) |
Mar 17, 2020 | 101.97 | 102.90 | 99.90 | 100.08 | 17,421,856 | -2.66(-2.59%) |
Mar 16, 2020 | 100.60 | 102.93 | 99.78 | 102.73 | 13,627,391 | +1.69(+1.67%) |
Mar 13, 2020 | 100.75 | 101.59 | 99.59 | 101.04 | 27,632,704 | +1.56(+1.57%) |
Mar 12, 2020 | 102.96 | 103.65 | 98.51 | 99.48 | 20,684,180 | -4.15(-4.00%) |
Mar 11, 2020 | 105.42 | 105.50 | 103.47 | 103.63 | 14,770,603 | -1.50(-1.43%) |
Mar 10, 2020 | 106.06 | 106.30 | 104.94 | 105.13 | 20,695,244 | -1.20(-1.13%) |
Mar 09, 2020 | 106.48 | 107.74 | 105.69 | 106.33 | 15,129,641 | -0.13(-0.13%) |
Mar 06, 2020 | 106.75 | 106.83 | 106.14 | 106.46 | 19,325,080 | +0.78(+0.74%) |
Mar 05, 2020 | 105.68 | 105.89 | 105.62 | 105.69 | 7,530,973 | +0.33(+0.31%) |
Mar 04, 2020 | 105.53 | 105.80 | 105.26 | 105.36 | 6,958,088 | +0.53(+0.51%) |
Mar 03, 2020 | 104.83 | 105.92 | 104.79 | 104.83 | 13,883,478 | +0.10(+0.09%) |