Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 106.95 | 107.35 | 106.89 | 107.33 | 1,987,456 | +0.27(+0.25%) |
Feb 25, 2021 | 107.30 | 107.33 | 106.91 | 107.06 | 2,834,452 | -0.46(-0.43%) |
Feb 24, 2021 | 107.41 | 107.58 | 107.24 | 107.52 | 2,021,252 | -0.26(-0.24%) |
Feb 23, 2021 | 107.53 | 107.88 | 107.49 | 107.78 | 2,469,868 | -0.09(-0.09%) |
Feb 22, 2021 | 108.38 | 108.40 | 107.79 | 107.88 | 1,489,567 | -0.55(-0.51%) |
Feb 19, 2021 | 108.53 | 108.54 | 108.17 | 108.42 | 1,645,085 | -0.15(-0.14%) |
Feb 18, 2021 | 108.74 | 108.74 | 108.53 | 108.57 | 2,062,550 | -0.24(-0.22%) |
Feb 17, 2021 | 109.11 | 109.13 | 108.81 | 108.81 | 1,090,182 | -0.33(-0.30%) |
Feb 16, 2021 | 109.31 | 109.35 | 109.11 | 109.14 | 2,134,024 | -0.26(-0.24%) |
Feb 12, 2021 | 109.44 | 109.46 | 109.30 | 109.40 | 2,014,273 | -0.05(-0.04%) |
Feb 11, 2021 | 109.45 | 109.52 | 109.39 | 109.44 | 900,014 | +0.02(+0.02%) |
Feb 10, 2021 | 109.33 | 109.47 | 109.32 | 109.43 | 1,446,728 | +0.12(+0.11%) |
Feb 09, 2021 | 109.22 | 109.33 | 109.19 | 109.31 | 1,219,030 | +0.08(+0.08%) |
Feb 08, 2021 | 109.20 | 109.25 | 109.16 | 109.22 | 962,586 | +0.07(+0.07%) |
Feb 05, 2021 | 109.12 | 109.19 | 109.09 | 109.15 | 1,019,468 | +0.10(+0.09%) |
Feb 04, 2021 | 109.08 | 109.12 | 109.01 | 109.05 | 1,045,602 | +0.01(+0.01%) |
Feb 03, 2021 | 109.08 | 109.10 | 109.01 | 109.04 | 1,102,486 | -0.05(-0.04%) |
Feb 02, 2021 | 109.09 | 109.10 | 108.97 | 109.08 | 1,051,832 | -0.04(-0.03%) |
Feb 01, 2021 | 109.07 | 109.14 | 108.95 | 109.12 | 2,159,477 | +0.09(+0.09%) |
Jan 29, 2021 | 109.00 | 109.10 | 108.99 | 109.03 | 1,502,874 | -0.03(-0.03%) |
Jan 28, 2021 | 109.09 | 109.11 | 109.03 | 109.05 | 1,342,051 | -0.01(-0.01%) |
Jan 27, 2021 | 108.99 | 109.09 | 108.92 | 109.06 | 1,334,239 | +0.09(+0.09%) |
Jan 26, 2021 | 108.78 | 109.03 | 108.76 | 108.97 | 1,131,790 | +0.19(+0.17%) |
Jan 25, 2021 | 108.64 | 108.78 | 108.61 | 108.78 | 1,396,863 | +0.23(+0.21%) |
Jan 22, 2021 | 108.60 | 108.66 | 108.54 | 108.55 | 1,150,913 | -0.05(-0.04%) |
Jan 21, 2021 | 108.60 | 108.68 | 108.55 | 108.60 | 1,363,081 | -0.03(-0.03%) |
Jan 20, 2021 | 108.59 | 108.64 | 108.55 | 108.63 | 928,888 | +0.06(+0.06%) |
Jan 19, 2021 | 108.55 | 108.66 | 108.53 | 108.56 | 2,845,655 | +0.00(+0.00%) |
Jan 15, 2021 | 108.53 | 108.57 | 108.49 | 108.56 | 941,116 | +0.05(+0.04%) |
Jan 14, 2021 | 108.50 | 108.57 | 108.45 | 108.52 | 1,999,865 | -0.03(-0.03%) |
Jan 13, 2021 | 108.49 | 108.57 | 108.48 | 108.54 | 1,922,019 | +0.04(+0.03%) |
Jan 12, 2021 | 108.32 | 108.51 | 108.30 | 108.51 | 1,835,467 | +0.22(+0.21%) |
Jan 11, 2021 | 108.41 | 108.43 | 108.06 | 108.28 | 2,317,250 | -0.10(-0.09%) |
Jan 08, 2021 | 108.58 | 108.59 | 108.32 | 108.39 | 1,642,559 | -0.19(-0.17%) |
Jan 07, 2021 | 108.55 | 108.65 | 108.48 | 108.57 | 1,491,317 | +0.00(+0.00%) |
Jan 06, 2021 | 108.67 | 108.67 | 108.39 | 108.57 | 1,872,582 | -0.11(-0.10%) |
Jan 05, 2021 | 108.62 | 108.69 | 108.57 | 108.68 | 1,276,466 | +0.09(+0.09%) |
Jan 04, 2021 | 108.56 | 108.62 | 108.51 | 108.59 | 1,523,756 | -0.06(-0.06%) |
Dec 31, 2020 | 108.66 | 108.66 | 108.66 | 841,559 | +0.06(+0.05%) | |
Dec 30, 2020 | 108.59 | 108.66 | 108.57 | 108.60 | 841,559 | -0.02(-0.02%) |
Dec 29, 2020 | 108.56 | 108.63 | 108.56 | 108.62 | 989,744 | +0.02(+0.02%) |
Dec 28, 2020 | 108.56 | 108.67 | 108.52 | 108.60 | 1,103,758 | -0.04(-0.03%) |
Dec 24, 2020 | 108.53 | 108.66 | 108.52 | 108.64 | 591,636 | +0.14(+0.13%) |
Dec 23, 2020 | 108.53 | 108.55 | 108.42 | 108.50 | 1,298,989 | -0.08(-0.08%) |
Dec 22, 2020 | 108.46 | 108.59 | 108.42 | 108.58 | 1,622,367 | +0.06(+0.05%) |
Dec 21, 2020 | 108.46 | 108.53 | 108.41 | 108.53 | 1,049,293 | +0.13(+0.12%) |
Dec 18, 2020 | 108.43 | 108.53 | 108.39 | 108.39 | 1,875,654 | -0.03(-0.03%) |
Dec 17, 2020 | 108.43 | 108.53 | 108.32 | 108.42 | 1,257,761 | +0.01(+0.01%) |
Dec 16, 2020 | 108.37 | 108.45 | 108.32 | 108.41 | 1,019,351 | +0.03(+0.02%) |
Dec 15, 2020 | 108.38 | 108.41 | 108.33 | 108.38 | 939,876 | +0.00(+0.00%) |
Dec 14, 2020 | 108.36 | 108.40 | 108.25 | 108.38 | 796,378 | -0.04(-0.03%) |
Dec 11, 2020 | 108.30 | 108.42 | 108.30 | 108.42 | 814,891 | +0.04(+0.03%) |
Dec 10, 2020 | 108.29 | 108.40 | 108.26 | 108.38 | 876,017 | +0.12(+0.11%) |
Dec 09, 2020 | 108.21 | 108.34 | 108.18 | 108.26 | 1,193,980 | +0.01(+0.01%) |
Dec 08, 2020 | 108.07 | 108.34 | 108.03 | 108.25 | 1,885,624 | +0.14(+0.13%) |
Dec 07, 2020 | 108.11 | 108.19 | 108.09 | 108.11 | 777,345 | +0.05(+0.05%) |
Dec 04, 2020 | 108.03 | 108.06 | 107.91 | 108.06 | 1,060,558 | +0.04(+0.03%) |
Dec 03, 2020 | 108.00 | 108.06 | 107.93 | 108.02 | 1,187,353 | +0.15(+0.14%) |
Dec 02, 2020 | 107.90 | 107.91 | 107.74 | 107.88 | 1,212,481 | +0.00(+0.00%) |
Dec 01, 2020 | 107.91 | 108.00 | 107.85 | 107.88 | 1,493,405 | -0.05(-0.05%) |
Nov 30, 2020 | 108.06 | 108.06 | 107.91 | 107.93 | 784,019 | -0.09(-0.09%) |
Nov 27, 2020 | 108.01 | 108.05 | 107.89 | 108.02 | 680,546 | +0.07(+0.07%) |
Nov 25, 2020 | 107.95 | 107.98 | 107.89 | 107.94 | 838,752 | +0.02(+0.02%) |
Nov 24, 2020 | 107.98 | 107.99 | 107.86 | 107.93 | 1,640,610 | -0.08(-0.08%) |
Nov 23, 2020 | 108.00 | 108.02 | 107.91 | 108.01 | 998,760 | +0.06(+0.05%) |
Nov 20, 2020 | 107.95 | 107.97 | 107.90 | 107.95 | 948,154 | +0.11(+0.10%) |
Nov 19, 2020 | 107.72 | 107.84 | 107.70 | 107.84 | 1,387,329 | +0.28(+0.26%) |
Nov 18, 2020 | 107.54 | 107.58 | 107.49 | 107.57 | 1,358,169 | +0.14(+0.13%) |
Nov 17, 2020 | 107.38 | 107.48 | 107.32 | 107.43 | 1,632,518 | +0.17(+0.15%) |
Nov 16, 2020 | 107.28 | 107.37 | 107.22 | 107.26 | 2,753,899 | -0.02(-0.02%) |
Nov 13, 2020 | 107.26 | 107.33 | 107.23 | 107.28 | 1,083,961 | +0.13(+0.12%) |
Nov 12, 2020 | 107.09 | 107.28 | 107.09 | 107.15 | 2,057,169 | +0.00(+0.00%) |
Nov 11, 2020 | 107.15 | 107.23 | 107.10 | 107.15 | 935,307 | +0.07(+0.07%) |
Nov 10, 2020 | 107.01 | 107.14 | 106.99 | 107.08 | 1,093,923 | -0.05(-0.04%) |
Nov 09, 2020 | 107.00 | 107.30 | 106.96 | 107.12 | 1,890,397 | -0.07(-0.07%) |
Nov 06, 2020 | 107.10 | 107.33 | 107.08 | 107.20 | 3,318,650 | +0.12(+0.11%) |
Nov 05, 2020 | 107.03 | 107.17 | 106.92 | 107.08 | 2,233,981 | +0.10(+0.10%) |
Nov 04, 2020 | 107.00 | 107.03 | 106.70 | 106.97 | 2,006,568 | +0.63(+0.59%) |
Nov 03, 2020 | 106.41 | 106.41 | 106.32 | 106.35 | 694,169 | -0.01(-0.01%) |
Nov 02, 2020 | 106.32 | 106.39 | 106.28 | 106.36 | 1,112,450 | +0.15(+0.15%) |
Oct 30, 2020 | 106.25 | 106.30 | 106.01 | 106.20 | 1,411,553 | -0.05(-0.04%) |
Oct 29, 2020 | 106.44 | 106.44 | 106.21 | 106.25 | 1,108,133 | -0.09(-0.09%) |
Oct 28, 2020 | 106.41 | 106.43 | 106.33 | 106.34 | 1,606,818 | -0.14(-0.13%) |
Oct 27, 2020 | 106.29 | 106.52 | 106.29 | 106.48 | 1,697,561 | +0.15(+0.14%) |
Oct 26, 2020 | 106.35 | 106.37 | 106.28 | 106.33 | 745,329 | +0.01(+0.01%) |
Oct 23, 2020 | 106.34 | 106.34 | 106.27 | 106.32 | 822,954 | -0.01(-0.01%) |
Oct 22, 2020 | 106.35 | 106.38 | 106.28 | 106.33 | 1,246,914 | +0.09(+0.09%) |
Oct 21, 2020 | 106.29 | 106.29 | 106.18 | 106.24 | 1,330,457 | -0.11(-0.10%) |
Oct 20, 2020 | 106.36 | 106.37 | 106.31 | 106.35 | 800,847 | -0.03(-0.03%) |
Oct 19, 2020 | 106.35 | 106.41 | 106.29 | 106.38 | 718,978 | +0.00(+0.00%) |
Oct 16, 2020 | 106.41 | 106.41 | 106.35 | 106.38 | 791,194 | +0.04(+0.03%) |
Oct 15, 2020 | 106.39 | 106.42 | 106.33 | 106.34 | 1,391,467 | -0.05(-0.05%) |
Oct 14, 2020 | 106.35 | 106.43 | 106.34 | 106.39 | 1,367,438 | +0.02(+0.02%) |
Oct 13, 2020 | 106.33 | 106.52 | 106.31 | 106.38 | 2,839,970 | +0.05(+0.04%) |
Oct 12, 2020 | 106.29 | 106.42 | 106.28 | 106.33 | 793,563 | +0.00(+0.00%) |
Oct 09, 2020 | 106.27 | 106.36 | 106.23 | 106.33 | 916,393 | +0.06(+0.05%) |
Oct 08, 2020 | 106.30 | 106.35 | 106.25 | 106.28 | 991,579 | -0.08(-0.08%) |
Oct 07, 2020 | 106.45 | 106.45 | 106.31 | 106.36 | 921,788 | -0.18(-0.17%) |
Oct 06, 2020 | 106.52 | 106.60 | 106.48 | 106.53 | 1,460,824 | -0.05(-0.05%) |
Oct 05, 2020 | 106.69 | 106.69 | 106.53 | 106.59 | 1,146,748 | -0.14(-0.13%) |
Oct 02, 2020 | 106.68 | 106.83 | 106.64 | 106.73 | 1,047,879 | -0.02(-0.02%) |
Oct 01, 2020 | 106.75 | 106.75 | 106.63 | 106.75 | 1,370,181 | -0.01(-0.01%) |
Sep 30, 2020 | 106.84 | 106.88 | 106.73 | 106.76 | 1,252,973 | -0.17(-0.16%) |
Sep 29, 2020 | 106.93 | 106.95 | 106.89 | 106.92 | 1,594,177 | +0.03(+0.03%) |
Sep 28, 2020 | 106.78 | 106.91 | 106.76 | 106.89 | 1,192,413 | +0.12(+0.11%) |
Sep 25, 2020 | 106.56 | 106.78 | 106.50 | 106.78 | 1,291,162 | +0.19(+0.17%) |
Sep 24, 2020 | 106.62 | 106.62 | 106.46 | 106.59 | 2,097,498 | +0.06(+0.06%) |
Sep 23, 2020 | 106.75 | 106.78 | 106.50 | 106.53 | 2,299,146 | -0.28(-0.26%) |
Sep 22, 2020 | 106.84 | 106.84 | 106.69 | 106.80 | 1,122,857 | +0.06(+0.06%) |
Sep 21, 2020 | 106.89 | 106.89 | 106.70 | 106.74 | 1,192,328 | -0.05(-0.04%) |
Sep 18, 2020 | 106.75 | 106.81 | 106.72 | 106.78 | 738,753 | +0.01(+0.01%) |
Sep 17, 2020 | 106.74 | 106.82 | 106.71 | 106.78 | 619,648 | +0.03(+0.03%) |
Sep 16, 2020 | 106.75 | 106.79 | 106.69 | 106.75 | 1,052,134 | -0.05(-0.05%) |
Sep 15, 2020 | 106.71 | 106.84 | 106.67 | 106.80 | 1,005,601 | +0.12(+0.11%) |
Sep 14, 2020 | 106.73 | 106.91 | 106.65 | 106.68 | 1,808,185 | -0.08(-0.08%) |
Sep 11, 2020 | 106.62 | 106.91 | 106.60 | 106.77 | 1,154,553 | +0.12(+0.11%) |
Sep 10, 2020 | 106.74 | 106.78 | 106.58 | 106.65 | 1,047,813 | -0.10(-0.09%) |
Sep 09, 2020 | 106.69 | 106.81 | 106.60 | 106.75 | 857,149 | +0.07(+0.07%) |
Sep 08, 2020 | 106.78 | 106.80 | 106.60 | 106.67 | 798,873 | -0.01(-0.01%) |
Sep 04, 2020 | 106.78 | 106.79 | 106.63 | 106.68 | 1,286,927 | -0.17(-0.16%) |
Sep 03, 2020 | 106.64 | 106.91 | 106.59 | 106.85 | 2,075,477 | +0.17(+0.16%) |
Sep 02, 2020 | 106.56 | 106.70 | 106.54 | 106.68 | 1,358,214 | -0.01(-0.01%) |
Sep 01, 2020 | 106.52 | 106.73 | 106.50 | 106.69 | 1,018,819 | +0.07(+0.06%) |
Aug 31, 2020 | 106.54 | 106.63 | 106.50 | 106.62 | 965,603 | +0.11(+0.10%) |
Aug 28, 2020 | 106.50 | 106.59 | 106.43 | 106.51 | 922,734 | +0.14(+0.13%) |
Aug 27, 2020 | 106.71 | 106.71 | 106.33 | 106.38 | 1,887,796 | -0.37(-0.34%) |
Aug 26, 2020 | 106.86 | 106.86 | 106.55 | 106.74 | 1,971,664 | -0.12(-0.11%) |
Aug 25, 2020 | 106.83 | 106.91 | 106.70 | 106.86 | 2,082,821 | -0.17(-0.16%) |
Aug 24, 2020 | 106.94 | 107.06 | 106.92 | 107.03 | 849,244 | +0.17(+0.16%) |
Aug 21, 2020 | 106.93 | 106.93 | 106.71 | 106.85 | 1,665,883 | +0.01(+0.01%) |
Aug 20, 2020 | 107.17 | 107.19 | 106.75 | 106.84 | 1,477,170 | -0.28(-0.26%) |
Aug 19, 2020 | 107.42 | 107.42 | 107.06 | 107.12 | 1,513,762 | -0.23(-0.21%) |
Aug 18, 2020 | 107.35 | 107.39 | 107.31 | 107.35 | 1,702,770 | -0.03(-0.03%) |
Aug 17, 2020 | 107.37 | 107.39 | 107.30 | 107.38 | 859,708 | -0.02(-0.02%) |
Aug 14, 2020 | 107.53 | 107.53 | 107.39 | 107.40 | 910,117 | -0.07(-0.07%) |
Aug 13, 2020 | 107.54 | 107.55 | 107.38 | 107.47 | 996,662 | -0.11(-0.10%) |
Aug 12, 2020 | 107.72 | 107.72 | 107.39 | 107.58 | 2,502,578 | -0.08(-0.08%) |
Aug 11, 2020 | 107.71 | 107.76 | 107.63 | 107.66 | 1,699,347 | -0.10(-0.09%) |
Aug 10, 2020 | 107.78 | 107.80 | 107.72 | 107.76 | 800,907 | +0.05(+0.04%) |
Aug 07, 2020 | 107.76 | 107.76 | 107.68 | 107.72 | 709,971 | +0.00(+0.00%) |
Aug 06, 2020 | 107.55 | 107.73 | 107.49 | 107.72 | 741,551 | +0.19(+0.18%) |
Aug 05, 2020 | 107.33 | 107.53 | 107.33 | 107.53 | 865,042 | +0.12(+0.11%) |
Aug 04, 2020 | 107.36 | 107.46 | 107.33 | 107.41 | 744,666 | +0.08(+0.08%) |
Aug 03, 2020 | 107.29 | 107.33 | 107.26 | 107.32 | 957,794 | +0.07(+0.06%) |
Jul 31, 2020 | 107.24 | 107.31 | 107.16 | 107.25 | 788,836 | +0.10(+0.09%) |
Jul 30, 2020 | 107.17 | 107.25 | 107.11 | 107.15 | 1,317,326 | +0.06(+0.06%) |
Jul 29, 2020 | 107.10 | 107.14 | 107.03 | 107.09 | 807,125 | +0.09(+0.09%) |
Jul 28, 2020 | 107.08 | 107.11 | 106.97 | 107.00 | 969,496 | +0.00(+0.00%) |
Jul 27, 2020 | 107.05 | 107.05 | 106.95 | 107.00 | 820,613 | -0.04(-0.03%) |
Jul 24, 2020 | 106.98 | 107.04 | 106.92 | 107.03 | 724,225 | +0.04(+0.03%) |
Jul 23, 2020 | 107.01 | 107.02 | 106.91 | 107.00 | 830,236 | +0.10(+0.09%) |
Jul 22, 2020 | 106.92 | 106.97 | 106.75 | 106.90 | 1,594,807 | +0.15(+0.14%) |
Jul 21, 2020 | 106.79 | 106.81 | 106.68 | 106.75 | 832,821 | +0.00(+0.00%) |
Jul 20, 2020 | 106.70 | 106.81 | 106.63 | 106.75 | 995,901 | +0.23(+0.21%) |
Jul 17, 2020 | 106.57 | 106.62 | 106.48 | 106.52 | 1,105,242 | +0.02(+0.02%) |
Jul 16, 2020 | 106.45 | 106.57 | 106.38 | 106.50 | 710,627 | +0.14(+0.13%) |
Jul 15, 2020 | 106.34 | 106.40 | 106.31 | 106.36 | 708,144 | +0.06(+0.06%) |
Jul 14, 2020 | 106.21 | 106.38 | 106.15 | 106.30 | 884,938 | +0.20(+0.19%) |
Jul 13, 2020 | 106.19 | 106.20 | 106.05 | 106.10 | 770,052 | -0.01(-0.01%) |
Jul 10, 2020 | 106.12 | 106.15 | 106.04 | 106.11 | 937,124 | +0.07(+0.07%) |
Jul 09, 2020 | 105.96 | 106.05 | 105.94 | 106.03 | 866,958 | +0.09(+0.09%) |
Jul 08, 2020 | 105.91 | 105.97 | 105.81 | 105.94 | 1,147,163 | -0.02(-0.02%) |
Jul 07, 2020 | 105.92 | 106.00 | 105.88 | 105.96 | 1,120,719 | +0.04(+0.03%) |
Jul 06, 2020 | 105.86 | 105.97 | 105.81 | 105.92 | 898,158 | -0.05(-0.04%) |
Jul 02, 2020 | 105.81 | 105.99 | 105.77 | 105.97 | 1,055,667 | +0.18(+0.17%) |
Jul 01, 2020 | 105.78 | 105.81 | 105.70 | 105.79 | 976,008 | +0.06(+0.06%) |
Jun 30, 2020 | 105.67 | 105.84 | 105.64 | 105.73 | 894,902 | -0.04(-0.03%) |
Jun 29, 2020 | 105.75 | 105.89 | 105.61 | 105.76 | 1,295,560 | +0.00(+0.00%) |
Jun 26, 2020 | 105.73 | 105.84 | 105.66 | 105.76 | 891,535 | +0.07(+0.07%) |
Jun 25, 2020 | 105.60 | 105.73 | 105.58 | 105.69 | 1,099,835 | +0.12(+0.11%) |
Jun 24, 2020 | 105.68 | 105.68 | 105.37 | 105.57 | 966,249 | -0.10(-0.09%) |
Jun 23, 2020 | 105.72 | 105.73 | 105.58 | 105.67 | 1,056,363 | -0.04(-0.04%) |
Jun 22, 2020 | 105.53 | 105.73 | 105.53 | 105.71 | 1,115,448 | +0.18(+0.17%) |
Jun 19, 2020 | 105.41 | 105.55 | 105.38 | 105.53 | 1,084,620 | +0.04(+0.04%) |
Jun 18, 2020 | 105.37 | 105.52 | 105.32 | 105.49 | 672,423 | +0.01(+0.01%) |
Jun 17, 2020 | 105.35 | 105.54 | 105.29 | 105.48 | 1,051,447 | +0.19(+0.18%) |
Jun 16, 2020 | 105.28 | 105.38 | 105.19 | 105.29 | 1,056,978 | -0.17(-0.16%) |
Jun 15, 2020 | 105.36 | 105.51 | 105.32 | 105.46 | 821,933 | +0.18(+0.17%) |
Jun 12, 2020 | 105.40 | 105.42 | 105.23 | 105.28 | 887,169 | -0.16(-0.15%) |
Jun 11, 2020 | 105.35 | 105.59 | 105.33 | 105.43 | 1,038,178 | +0.16(+0.15%) |
Jun 10, 2020 | 105.30 | 105.35 | 105.15 | 105.28 | 1,592,218 | +0.05(+0.04%) |
Jun 09, 2020 | 105.07 | 105.34 | 105.00 | 105.23 | 3,411,852 | +0.32(+0.31%) |
Jun 08, 2020 | 104.92 | 105.02 | 104.86 | 104.91 | 1,487,977 | +0.07(+0.07%) |
Jun 05, 2020 | 104.97 | 104.97 | 104.52 | 104.84 | 2,091,308 | -0.11(-0.10%) |
Jun 04, 2020 | 105.09 | 105.17 | 104.92 | 104.95 | 1,924,003 | -0.09(-0.09%) |
Jun 03, 2020 | 105.19 | 105.70 | 104.91 | 105.04 | 1,923,797 | -0.17(-0.17%) |
Jun 02, 2020 | 105.33 | 105.38 | 105.05 | 105.21 | 1,414,999 | -0.10(-0.10%) |
Jun 01, 2020 | 105.42 | 105.45 | 105.25 | 105.31 | 1,102,939 | -0.03(-0.03%) |
May 29, 2020 | 105.17 | 105.42 | 105.13 | 105.34 | 1,491,938 | +0.43(+0.41%) |
May 28, 2020 | 104.90 | 105.02 | 104.83 | 104.91 | 1,145,748 | -0.10(-0.10%) |
May 27, 2020 | 104.96 | 105.06 | 104.91 | 105.01 | 1,079,406 | +0.20(+0.19%) |
May 26, 2020 | 104.81 | 104.88 | 104.77 | 104.81 | 859,463 | +0.06(+0.05%) |
May 22, 2020 | 104.64 | 105.11 | 104.59 | 104.76 | 810,812 | +0.32(+0.31%) |
May 21, 2020 | 104.31 | 104.47 | 104.16 | 104.44 | 1,352,150 | +0.22(+0.21%) |
May 20, 2020 | 104.10 | 104.30 | 104.10 | 104.22 | 778,142 | +0.11(+0.11%) |
May 19, 2020 | 103.76 | 104.14 | 103.76 | 104.11 | 937,604 | +0.35(+0.33%) |
May 18, 2020 | 103.75 | 103.87 | 103.66 | 103.76 | 1,245,300 | -0.03(-0.03%) |
May 15, 2020 | 103.52 | 103.80 | 103.43 | 103.79 | 863,080 | +0.29(+0.28%) |
May 14, 2020 | 103.28 | 103.52 | 103.28 | 103.50 | 1,446,633 | +0.22(+0.21%) |
May 13, 2020 | 103.34 | 103.48 | 103.19 | 103.28 | 1,606,348 | +0.08(+0.08%) |
May 12, 2020 | 103.08 | 103.32 | 103.02 | 103.19 | 1,232,709 | +0.19(+0.19%) |
May 11, 2020 | 103.01 | 103.05 | 102.86 | 103.00 | 900,414 | +0.02(+0.02%) |
May 08, 2020 | 102.92 | 103.09 | 102.91 | 102.98 | 1,213,867 | -0.01(-0.01%) |
May 07, 2020 | 102.73 | 103.02 | 102.69 | 102.99 | 1,585,651 | +0.36(+0.35%) |
May 06, 2020 | 102.53 | 102.68 | 102.47 | 102.64 | 2,066,285 | +0.09(+0.09%) |
May 05, 2020 | 102.37 | 102.56 | 102.27 | 102.55 | 1,574,070 | +0.24(+0.23%) |
May 04, 2020 | 102.05 | 102.40 | 102.05 | 102.31 | 1,432,559 | +0.28(+0.27%) |
May 01, 2020 | 101.73 | 102.10 | 101.73 | 102.03 | 1,702,104 | +0.51(+0.50%) |
Apr 30, 2020 | 101.43 | 101.78 | 101.43 | 101.52 | 1,996,034 | -0.06(-0.05%) |
Apr 29, 2020 | 101.72 | 101.72 | 101.45 | 101.58 | 1,395,072 | -0.02(-0.02%) |
Apr 28, 2020 | 102.15 | 102.18 | 101.55 | 101.59 | 1,515,267 | -0.45(-0.44%) |
Apr 27, 2020 | 102.00 | 102.08 | 101.67 | 102.04 | 1,934,082 | -0.04(-0.04%) |
Apr 24, 2020 | 102.05 | 102.09 | 101.51 | 102.08 | 1,986,843 | -0.04(-0.04%) |
Apr 23, 2020 | 102.37 | 102.49 | 102.07 | 102.11 | 1,637,301 | -0.49(-0.48%) |
Apr 22, 2020 | 102.73 | 102.79 | 102.41 | 102.61 | 1,050,265 | -0.10(-0.10%) |
Apr 21, 2020 | 103.17 | 103.21 | 102.61 | 102.71 | 1,465,337 | -0.51(-0.50%) |
Apr 20, 2020 | 103.53 | 103.54 | 103.10 | 103.22 | 1,511,916 | -0.38(-0.37%) |
Apr 17, 2020 | 103.84 | 103.84 | 103.53 | 103.60 | 991,668 | -0.08(-0.08%) |
Apr 16, 2020 | 103.65 | 103.79 | 103.43 | 103.68 | 1,444,084 | -0.25(-0.24%) |
Apr 15, 2020 | 103.54 | 103.99 | 103.53 | 103.93 | 1,808,683 | +0.58(+0.56%) |
Apr 14, 2020 | 103.56 | 103.67 | 103.34 | 103.36 | 1,355,503 | +0.22(+0.21%) |
Apr 13, 2020 | 103.14 | 103.42 | 102.96 | 103.14 | 1,497,906 | -0.11(-0.11%) |
Apr 09, 2020 | 103.01 | 103.56 | 102.78 | 103.25 | 2,804,524 | +0.72(+0.70%) |
Apr 08, 2020 | 102.55 | 102.68 | 102.27 | 102.52 | 1,594,800 | +0.36(+0.36%) |
Apr 07, 2020 | 102.08 | 102.55 | 101.90 | 102.16 | 1,532,752 | +0.67(+0.66%) |
Apr 06, 2020 | 101.67 | 101.81 | 101.04 | 101.49 | 1,502,205 | +1.16(+1.16%) |
Apr 03, 2020 | 100.17 | 101.01 | 100.17 | 100.33 | 2,569,070 | -0.13(-0.13%) |
Apr 02, 2020 | 100.31 | 100.71 | 100.14 | 100.46 | 2,160,943 | +0.01(+0.01%) |
Apr 01, 2020 | 102.00 | 102.65 | 99.15 | 100.45 | 4,670,147 | -2.48(-2.41%) |
Mar 31, 2020 | 103.61 | 103.88 | 102.94 | 102.94 | 1,853,805 | -0.74(-0.71%) |
Mar 30, 2020 | 104.02 | 104.02 | 103.41 | 103.67 | 1,982,701 | +0.29(+0.28%) |
Mar 27, 2020 | 103.97 | 105.65 | 102.75 | 103.38 | 4,780,391 | -1.37(-1.31%) |
Mar 26, 2020 | 101.93 | 105.25 | 101.88 | 104.75 | 5,129,367 | +3.47(+3.43%) |
Mar 25, 2020 | 98.28 | 101.99 | 97.92 | 101.28 | 4,946,782 | +4.25(+4.38%) |
Mar 24, 2020 | 95.84 | 97.83 | 95.47 | 97.03 | 4,319,911 | +2.08(+2.19%) |
Mar 23, 2020 | 93.34 | 95.61 | 92.02 | 94.95 | 4,971,527 | +1.77(+1.90%) |
Mar 20, 2020 | 92.64 | 96.09 | 92.27 | 93.18 | 5,819,292 | +0.71(+0.77%) |
Mar 19, 2020 | 92.98 | 93.63 | 91.11 | 92.47 | 5,520,531 | -2.18(-2.30%) |
Mar 18, 2020 | 99.09 | 99.65 | 93.31 | 94.65 | 5,194,143 | -6.20(-6.15%) |
Mar 17, 2020 | 100.08 | 101.56 | 99.74 | 100.85 | 2,675,013 | +0.66(+0.65%) |
Mar 16, 2020 | 99.11 | 100.99 | 97.87 | 100.19 | 2,638,526 | -1.38(-1.35%) |
Mar 13, 2020 | 101.12 | 102.36 | 100.21 | 101.57 | 6,997,730 | +2.24(+2.26%) |
Mar 12, 2020 | 102.58 | 102.98 | 98.05 | 99.33 | 6,132,206 | -5.06(-4.84%) |
Mar 11, 2020 | 105.97 | 105.97 | 104.15 | 104.39 | 2,979,038 | -1.58(-1.50%) |
Mar 10, 2020 | 107.13 | 107.13 | 105.77 | 105.97 | 2,618,077 | -1.16(-1.08%) |
Mar 09, 2020 | 106.39 | 107.62 | 106.33 | 107.13 | 10,862,586 | +0.74(+0.69%) |
Mar 06, 2020 | 106.79 | 106.79 | 106.31 | 106.39 | 3,440,459 | +0.02(+0.02%) |
Mar 05, 2020 | 106.48 | 106.48 | 106.30 | 106.37 | 1,428,784 | +0.12(+0.11%) |
Mar 04, 2020 | 106.44 | 106.50 | 106.22 | 106.25 | 1,581,684 | -0.12(-0.11%) |
Mar 03, 2020 | 106.42 | 106.57 | 106.33 | 106.37 | 2,898,434 | +0.12(+0.11%) |