Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.66 | 106.92 | 106.66 | 106.70 | 5,978,152 | -0.01(-0.01%) |
May 27, 2021 | 106.66 | 106.71 | 106.51 | 106.71 | 6,431,111 | -0.19(-0.17%) |
May 26, 2021 | 106.94 | 107.08 | 106.85 | 106.89 | 4,826,514 | -0.12(-0.11%) |
May 25, 2021 | 106.74 | 107.03 | 106.74 | 107.02 | 6,163,146 | +0.39(+0.37%) |
May 24, 2021 | 106.58 | 106.73 | 106.53 | 106.62 | 5,177,758 | +0.10(+0.10%) |
May 21, 2021 | 106.59 | 106.61 | 106.40 | 106.52 | 7,128,616 | +0.04(+0.03%) |
May 20, 2021 | 106.23 | 106.49 | 106.20 | 106.48 | 9,019,977 | +0.44(+0.41%) |
May 19, 2021 | 106.34 | 106.56 | 105.95 | 106.05 | 14,106,141 | -0.32(-0.30%) |
May 18, 2021 | 106.35 | 106.41 | 106.25 | 106.36 | 4,631,367 | +0.00(+0.00%) |
May 17, 2021 | 106.39 | 106.44 | 106.32 | 106.36 | 7,195,502 | -0.10(-0.10%) |
May 14, 2021 | 106.39 | 106.50 | 106.28 | 106.47 | 8,516,788 | +0.23(+0.22%) |
May 13, 2021 | 106.01 | 106.27 | 105.94 | 106.23 | 8,837,705 | +0.35(+0.33%) |
May 12, 2021 | 106.00 | 106.07 | 105.83 | 105.88 | 15,557,157 | -0.51(-0.48%) |
May 11, 2021 | 106.41 | 106.48 | 106.34 | 106.39 | 7,067,057 | -0.18(-0.17%) |
May 10, 2021 | 106.83 | 106.91 | 106.52 | 106.57 | 6,332,564 | -0.21(-0.20%) |
May 07, 2021 | 107.00 | 107.21 | 106.69 | 106.78 | 13,118,065 | +0.04(+0.03%) |
May 06, 2021 | 106.62 | 106.86 | 106.61 | 106.75 | 7,018,753 | +0.05(+0.04%) |
May 05, 2021 | 106.46 | 106.73 | 106.46 | 106.70 | 7,301,605 | +0.13(+0.12%) |
May 04, 2021 | 106.64 | 106.85 | 106.51 | 106.57 | 11,977,384 | +0.14(+0.13%) |
May 03, 2021 | 106.29 | 106.65 | 106.25 | 106.43 | 9,213,577 | +0.18(+0.17%) |
Apr 30, 2021 | 106.20 | 106.28 | 106.04 | 106.25 | 5,536,076 | +0.09(+0.09%) |
Apr 29, 2021 | 105.84 | 106.16 | 105.73 | 106.15 | 5,952,189 | -0.19(-0.18%) |
Apr 28, 2021 | 106.21 | 106.36 | 105.94 | 106.34 | 9,326,481 | +0.14(+0.13%) |
Apr 27, 2021 | 106.47 | 106.56 | 106.19 | 106.20 | 8,283,200 | -0.42(-0.39%) |
Apr 26, 2021 | 106.69 | 106.77 | 106.62 | 106.62 | 7,666,049 | -0.11(-0.10%) |
Apr 23, 2021 | 106.85 | 106.86 | 106.56 | 106.73 | 5,911,693 | -0.14(-0.13%) |
Apr 22, 2021 | 106.78 | 106.90 | 106.52 | 106.87 | 8,241,197 | +0.08(+0.08%) |
Apr 21, 2021 | 106.72 | 106.84 | 106.57 | 106.79 | 8,557,873 | +0.06(+0.05%) |
Apr 20, 2021 | 106.39 | 106.81 | 106.39 | 106.73 | 6,939,759 | +0.32(+0.30%) |
Apr 19, 2021 | 106.35 | 106.59 | 106.29 | 106.41 | 6,156,836 | -0.11(-0.11%) |
Apr 16, 2021 | 106.50 | 106.69 | 106.47 | 106.53 | 7,869,490 | -0.29(-0.27%) |
Apr 15, 2021 | 106.47 | 106.96 | 106.46 | 106.81 | 10,683,984 | +0.68(+0.64%) |
Apr 14, 2021 | 106.09 | 106.17 | 106.00 | 106.14 | 5,232,386 | -0.13(-0.12%) |
Apr 13, 2021 | 105.86 | 106.27 | 105.83 | 106.27 | 8,222,481 | +0.44(+0.41%) |
Apr 12, 2021 | 105.81 | 105.86 | 105.72 | 105.83 | 5,864,348 | -0.06(-0.06%) |
Apr 09, 2021 | 105.83 | 106.08 | 105.73 | 105.89 | 6,316,491 | -0.28(-0.26%) |
Apr 08, 2021 | 106.00 | 106.18 | 105.98 | 106.17 | 6,796,551 | +0.36(+0.34%) |
Apr 07, 2021 | 105.85 | 106.06 | 105.77 | 105.81 | 6,777,233 | -0.07(-0.06%) |
Apr 06, 2021 | 105.58 | 105.89 | 105.55 | 105.87 | 9,404,000 | +0.51(+0.49%) |
Apr 05, 2021 | 105.30 | 105.44 | 105.14 | 105.36 | 10,669,322 | -0.30(-0.28%) |
Apr 01, 2021 | 105.52 | 105.72 | 105.44 | 105.66 | 9,157,379 | +0.47(+0.44%) |
Mar 31, 2021 | 105.31 | 105.43 | 105.06 | 105.19 | 9,253,960 | -0.15(-0.14%) |
Mar 30, 2021 | 105.15 | 105.41 | 105.05 | 105.34 | 6,210,370 | -0.09(-0.09%) |
Mar 29, 2021 | 105.89 | 105.90 | 105.34 | 105.44 | 6,761,217 | -0.36(-0.34%) |
Mar 26, 2021 | 105.86 | 106.08 | 105.78 | 105.80 | 6,881,107 | -0.35(-0.33%) |
Mar 25, 2021 | 106.35 | 106.41 | 106.00 | 106.15 | 11,351,450 | -0.14(-0.13%) |
Mar 24, 2021 | 105.94 | 106.31 | 105.91 | 106.29 | 15,711,207 | +0.14(+0.13%) |
Mar 23, 2021 | 105.86 | 106.17 | 105.79 | 106.15 | 8,098,843 | +0.52(+0.49%) |
Mar 22, 2021 | 105.56 | 105.69 | 105.47 | 105.63 | 5,024,008 | +0.34(+0.33%) |
Mar 19, 2021 | 105.13 | 105.44 | 105.10 | 105.29 | 9,391,487 | -0.06(-0.06%) |
Mar 18, 2021 | 105.17 | 105.47 | 105.06 | 105.35 | 8,890,461 | -0.66(-0.62%) |
Mar 17, 2021 | 105.79 | 106.24 | 105.59 | 106.01 | 9,636,053 | -0.18(-0.17%) |
Mar 16, 2021 | 106.33 | 106.41 | 106.07 | 106.19 | 5,882,502 | -0.02(-0.02%) |
Mar 15, 2021 | 106.14 | 106.31 | 106.12 | 106.21 | 4,793,921 | +0.13(+0.12%) |
Mar 12, 2021 | 106.17 | 106.18 | 105.97 | 106.08 | 7,871,990 | -0.77(-0.72%) |
Mar 11, 2021 | 106.88 | 107.00 | 106.69 | 106.85 | 8,133,701 | -0.04(-0.03%) |
Mar 10, 2021 | 106.67 | 106.99 | 106.61 | 106.89 | 6,101,095 | +0.22(+0.21%) |
Mar 09, 2021 | 106.63 | 106.75 | 106.46 | 106.67 | 7,552,415 | +0.50(+0.47%) |
Mar 08, 2021 | 106.33 | 106.35 | 106.12 | 106.16 | 7,961,828 | -0.42(-0.39%) |
Mar 05, 2021 | 106.30 | 106.72 | 106.21 | 106.58 | 9,269,639 | -0.15(-0.14%) |
Mar 04, 2021 | 107.25 | 107.37 | 106.57 | 106.73 | 13,182,633 | -0.53(-0.50%) |
Mar 03, 2021 | 107.33 | 107.34 | 107.06 | 107.26 | 8,993,424 | -0.58(-0.54%) |
Mar 02, 2021 | 107.55 | 107.85 | 107.50 | 107.84 | 6,732,182 | +0.20(+0.18%) |
Mar 01, 2021 | 107.56 | 107.76 | 107.36 | 107.64 | 10,323,767 | -0.12(-0.11%) |
Feb 26, 2021 | 107.19 | 107.81 | 106.79 | 107.77 | 30,279,804 | +0.96(+0.90%) |
Feb 25, 2021 | 107.62 | 107.73 | 106.22 | 106.81 | 38,413,828 | -1.44(-1.33%) |
Feb 24, 2021 | 107.86 | 108.30 | 107.79 | 108.25 | 7,663,020 | -0.15(-0.14%) |
Feb 23, 2021 | 108.25 | 108.53 | 108.15 | 108.40 | 7,889,831 | +0.08(+0.08%) |
Feb 22, 2021 | 108.41 | 108.61 | 108.23 | 108.31 | 4,112,043 | -0.18(-0.16%) |
Feb 19, 2021 | 108.60 | 108.70 | 108.33 | 108.49 | 6,285,967 | -0.44(-0.40%) |
Feb 18, 2021 | 108.76 | 109.01 | 108.68 | 108.93 | 4,801,568 | -0.01(-0.01%) |
Feb 17, 2021 | 108.96 | 109.08 | 108.81 | 108.94 | 5,145,075 | +0.08(+0.07%) |
Feb 16, 2021 | 109.16 | 109.27 | 108.79 | 108.86 | 9,567,856 | -0.79(-0.72%) |
Feb 12, 2021 | 109.75 | 109.87 | 109.62 | 109.65 | 9,455,376 | -0.36(-0.33%) |
Feb 11, 2021 | 110.10 | 110.14 | 109.97 | 110.02 | 6,391,333 | -0.08(-0.08%) |
Feb 10, 2021 | 109.94 | 110.10 | 109.92 | 110.10 | 7,225,889 | +0.28(+0.25%) |
Feb 09, 2021 | 109.86 | 109.97 | 109.78 | 109.82 | 4,789,274 | +0.08(+0.08%) |
Feb 08, 2021 | 109.67 | 109.89 | 109.61 | 109.74 | 3,073,616 | +0.05(+0.04%) |
Feb 05, 2021 | 109.90 | 110.01 | 109.69 | 109.69 | 5,905,917 | -0.23(-0.21%) |
Feb 04, 2021 | 109.83 | 109.97 | 109.75 | 109.92 | 2,305,253 | -0.04(-0.03%) |
Feb 03, 2021 | 110.08 | 110.14 | 109.94 | 109.96 | 4,129,431 | -0.27(-0.24%) |
Feb 02, 2021 | 110.17 | 110.28 | 110.13 | 110.23 | 3,877,647 | -0.28(-0.25%) |
Feb 01, 2021 | 110.38 | 110.57 | 110.34 | 110.51 | 3,910,830 | +0.14(+0.13%) |
Jan 29, 2021 | 110.24 | 110.51 | 110.22 | 110.37 | 8,547,577 | -0.20(-0.18%) |
Jan 28, 2021 | 110.71 | 110.72 | 110.44 | 110.57 | 5,798,249 | -0.29(-0.26%) |
Jan 27, 2021 | 110.91 | 111.03 | 110.82 | 110.86 | 6,196,471 | +0.13(+0.12%) |
Jan 26, 2021 | 110.65 | 110.76 | 110.63 | 110.73 | 4,576,023 | -0.04(-0.03%) |
Jan 25, 2021 | 110.48 | 110.76 | 110.44 | 110.76 | 6,115,263 | +0.45(+0.40%) |
Jan 22, 2021 | 110.24 | 110.33 | 110.18 | 110.32 | 5,058,570 | +0.17(+0.15%) |
Jan 21, 2021 | 110.12 | 110.22 | 110.06 | 110.15 | 4,573,149 | -0.16(-0.14%) |
Jan 20, 2021 | 110.14 | 110.31 | 110.11 | 110.31 | 4,595,507 | +0.05(+0.04%) |
Jan 19, 2021 | 110.04 | 110.26 | 109.99 | 110.26 | 4,338,002 | +0.06(+0.06%) |
Jan 15, 2021 | 110.13 | 110.27 | 109.97 | 110.20 | 6,426,053 | +0.30(+0.27%) |
Jan 14, 2021 | 110.14 | 110.22 | 109.81 | 109.90 | 8,310,115 | -0.25(-0.23%) |
Jan 13, 2021 | 109.94 | 110.28 | 109.91 | 110.15 | 8,129,285 | +0.38(+0.35%) |
Jan 12, 2021 | 109.56 | 109.82 | 109.38 | 109.77 | 7,004,683 | -0.02(-0.02%) |
Jan 11, 2021 | 109.92 | 109.92 | 109.77 | 109.79 | 6,602,959 | -0.21(-0.19%) |
Jan 08, 2021 | 110.10 | 110.18 | 109.90 | 110.00 | 9,006,127 | -0.32(-0.29%) |
Jan 07, 2021 | 110.31 | 110.39 | 110.22 | 110.32 | 8,332,219 | -0.39(-0.35%) |
Jan 06, 2021 | 110.82 | 110.82 | 110.50 | 110.71 | 10,791,188 | -0.65(-0.59%) |
Jan 05, 2021 | 111.52 | 111.54 | 111.25 | 111.36 | 5,379,204 | -0.26(-0.23%) |
Jan 04, 2021 | 111.34 | 111.69 | 111.30 | 111.62 | 5,910,854 | +0.03(+0.03%) |
Dec 31, 2020 | 111.59 | 111.59 | 111.59 | 2,739,970 | +0.07(+0.07%) | |
Dec 30, 2020 | 111.40 | 111.52 | 111.39 | 111.52 | 2,739,970 | +0.08(+0.07%) |
Dec 29, 2020 | 111.30 | 111.48 | 111.30 | 111.44 | 2,318,843 | -0.02(-0.02%) |
Dec 28, 2020 | 111.27 | 111.46 | 111.21 | 111.46 | 3,952,914 | +0.01(+0.01%) |
Dec 24, 2020 | 111.40 | 111.45 | 111.37 | 111.45 | 1,643,839 | +0.16(+0.14%) |
Dec 23, 2020 | 111.31 | 111.32 | 111.10 | 111.29 | 3,275,340 | -0.23(-0.21%) |
Dec 22, 2020 | 111.48 | 111.55 | 111.37 | 111.53 | 4,226,342 | +0.19(+0.17%) |
Dec 21, 2020 | 111.44 | 111.48 | 111.25 | 111.34 | 3,064,038 | +0.07(+0.07%) |
Dec 18, 2020 | 111.44 | 111.50 | 111.25 | 111.27 | 3,428,274 | -0.09(-0.08%) |
Dec 17, 2020 | 111.63 | 111.70 | 111.28 | 111.36 | 3,475,310 | -0.08(-0.07%) |
Dec 16, 2020 | 111.28 | 111.57 | 111.24 | 111.44 | 5,440,602 | -0.09(-0.08%) |
Dec 15, 2020 | 111.51 | 111.59 | 111.42 | 111.53 | 3,107,435 | -0.11(-0.10%) |
Dec 14, 2020 | 111.42 | 111.72 | 111.37 | 111.64 | 3,087,496 | -0.07(-0.06%) |
Dec 11, 2020 | 111.64 | 111.82 | 111.62 | 111.71 | 4,664,220 | +0.22(+0.20%) |
Dec 10, 2020 | 111.33 | 111.53 | 111.24 | 111.49 | 3,826,382 | +0.25(+0.23%) |
Dec 09, 2020 | 111.19 | 111.36 | 111.07 | 111.24 | 3,704,269 | -0.16(-0.14%) |
Dec 08, 2020 | 111.49 | 111.61 | 111.39 | 111.39 | 5,093,506 | +0.11(+0.10%) |
Dec 07, 2020 | 111.21 | 111.35 | 111.19 | 111.28 | 4,673,701 | +0.34(+0.31%) |
Dec 04, 2020 | 111.02 | 111.05 | 110.83 | 110.94 | 5,064,861 | -0.44(-0.39%) |
Dec 03, 2020 | 111.25 | 111.48 | 111.20 | 111.38 | 4,823,718 | +0.30(+0.27%) |
Dec 02, 2020 | 111.16 | 111.18 | 110.92 | 111.08 | 5,999,971 | -0.19(-0.17%) |
Dec 01, 2020 | 111.54 | 111.58 | 111.13 | 111.26 | 14,952,431 | -0.60(-0.53%) |
Nov 30, 2020 | 111.89 | 111.97 | 111.82 | 111.86 | 2,573,277 | -0.07(-0.07%) |
Nov 27, 2020 | 111.78 | 111.93 | 111.78 | 111.93 | 3,215,865 | +0.33(+0.30%) |
Nov 25, 2020 | 111.65 | 111.80 | 111.59 | 111.60 | 2,287,806 | +0.04(+0.03%) |
Nov 24, 2020 | 111.66 | 111.67 | 111.50 | 111.56 | 4,681,106 | -0.18(-0.16%) |
Nov 23, 2020 | 111.81 | 111.83 | 111.68 | 111.74 | 2,703,478 | -0.22(-0.20%) |
Nov 20, 2020 | 111.82 | 111.98 | 111.80 | 111.96 | 18,051,146 | +0.20(+0.17%) |
Nov 19, 2020 | 111.77 | 111.88 | 111.73 | 111.77 | 10,033,983 | +0.12(+0.11%) |
Nov 18, 2020 | 111.76 | 111.76 | 111.49 | 111.65 | 8,536,049 | -0.04(-0.03%) |
Nov 17, 2020 | 111.61 | 111.72 | 111.58 | 111.68 | 5,066,878 | +0.29(+0.26%) |
Nov 16, 2020 | 111.40 | 111.49 | 111.39 | 111.39 | 4,209,671 | -0.08(-0.08%) |
Nov 13, 2020 | 111.58 | 111.62 | 111.46 | 111.48 | 7,281,977 | -0.15(-0.13%) |
Nov 12, 2020 | 111.33 | 111.64 | 111.29 | 111.63 | 6,806,218 | +0.63(+0.57%) |
Nov 11, 2020 | 110.83 | 111.04 | 110.81 | 111.00 | 1,829,484 | +0.18(+0.16%) |
Nov 10, 2020 | 110.77 | 111.03 | 110.76 | 110.82 | 5,177,325 | -0.32(-0.28%) |
Nov 09, 2020 | 111.11 | 111.15 | 110.75 | 111.14 | 12,049,621 | -0.83(-0.74%) |
Nov 06, 2020 | 111.99 | 112.05 | 111.83 | 111.96 | 11,195,367 | -0.38(-0.34%) |
Nov 05, 2020 | 112.41 | 112.44 | 112.21 | 112.34 | 6,727,383 | -0.02(-0.02%) |
Nov 04, 2020 | 112.36 | 112.48 | 112.22 | 112.36 | 16,060,282 | +0.94(+0.84%) |
Nov 03, 2020 | 111.51 | 111.53 | 111.33 | 111.42 | 8,653,718 | -0.25(-0.22%) |
Nov 02, 2020 | 111.81 | 111.89 | 111.62 | 111.67 | 8,259,563 | +0.19(+0.17%) |
Oct 30, 2020 | 111.80 | 111.84 | 111.48 | 111.48 | 7,804,704 | -0.36(-0.32%) |
Oct 29, 2020 | 112.28 | 112.30 | 111.77 | 111.84 | 8,082,476 | -0.47(-0.42%) |
Oct 28, 2020 | 112.49 | 112.52 | 112.24 | 112.32 | 6,016,391 | -0.01(-0.01%) |
Oct 27, 2020 | 112.23 | 112.36 | 112.19 | 112.33 | 3,898,587 | +0.25(+0.22%) |
Oct 26, 2020 | 112.02 | 112.20 | 111.97 | 112.08 | 5,188,473 | +0.30(+0.27%) |
Oct 23, 2020 | 111.60 | 111.88 | 111.59 | 111.78 | 5,438,340 | +0.16(+0.14%) |
Oct 22, 2020 | 111.92 | 111.96 | 111.61 | 111.62 | 7,268,256 | -0.39(-0.35%) |
Oct 21, 2020 | 112.02 | 112.13 | 111.95 | 112.01 | 6,919,669 | -0.15(-0.13%) |
Oct 20, 2020 | 112.26 | 112.34 | 112.12 | 112.16 | 6,601,322 | -0.24(-0.22%) |
Oct 19, 2020 | 112.37 | 112.48 | 112.26 | 112.40 | 3,915,581 | -0.19(-0.16%) |
Oct 16, 2020 | 112.65 | 112.78 | 112.55 | 112.59 | 2,935,850 | -0.06(-0.06%) |
Oct 15, 2020 | 112.88 | 112.91 | 112.62 | 112.65 | 4,134,578 | -0.12(-0.11%) |
Oct 14, 2020 | 112.80 | 112.87 | 112.73 | 112.77 | 5,602,577 | +0.04(+0.03%) |
Oct 13, 2020 | 112.61 | 112.75 | 112.61 | 112.74 | 6,834,949 | +0.25(+0.22%) |
Oct 12, 2020 | 112.41 | 112.48 | 112.35 | 112.48 | 3,540,860 | +0.12(+0.11%) |
Oct 09, 2020 | 112.33 | 112.48 | 112.15 | 112.36 | 4,693,742 | -0.06(-0.05%) |
Oct 08, 2020 | 112.35 | 112.44 | 112.30 | 112.42 | 3,768,251 | +0.20(+0.18%) |
Oct 07, 2020 | 112.33 | 112.45 | 112.15 | 112.22 | 7,664,315 | -0.33(-0.29%) |
Oct 06, 2020 | 112.30 | 112.73 | 112.23 | 112.54 | 9,171,712 | +0.26(+0.23%) |
Oct 05, 2020 | 112.68 | 112.69 | 112.28 | 112.28 | 6,603,998 | -0.71(-0.63%) |
Oct 02, 2020 | 113.20 | 113.22 | 112.91 | 112.99 | 8,087,617 | -0.12(-0.10%) |
Oct 01, 2020 | 112.85 | 113.19 | 112.75 | 113.11 | 9,405,778 | +0.06(+0.06%) |
Sep 30, 2020 | 113.24 | 113.24 | 112.89 | 113.04 | 4,608,389 | -0.31(-0.27%) |
Sep 29, 2020 | 113.33 | 113.41 | 113.29 | 113.35 | 2,777,222 | +0.08(+0.07%) |
Sep 28, 2020 | 113.25 | 113.28 | 113.20 | 113.27 | 4,490,717 | -0.02(-0.02%) |
Sep 25, 2020 | 113.27 | 113.32 | 113.21 | 113.28 | 2,357,128 | +0.09(+0.08%) |
Sep 24, 2020 | 113.18 | 113.23 | 113.13 | 113.19 | 3,089,444 | +0.06(+0.05%) |
Sep 23, 2020 | 113.14 | 113.17 | 112.99 | 113.14 | 3,418,327 | +0.00(+0.00%) |
Sep 22, 2020 | 113.14 | 113.24 | 113.10 | 113.14 | 3,650,931 | +0.00(+0.00%) |
Sep 21, 2020 | 113.22 | 113.34 | 113.11 | 113.14 | 6,291,413 | +0.20(+0.18%) |
Sep 18, 2020 | 113.07 | 113.10 | 112.93 | 112.93 | 6,042,235 | -0.10(-0.09%) |
Sep 17, 2020 | 113.26 | 113.26 | 113.00 | 113.03 | 3,692,819 | +0.03(+0.03%) |
Sep 16, 2020 | 113.21 | 113.21 | 112.89 | 113.00 | 4,327,469 | -0.06(-0.06%) |
Sep 15, 2020 | 113.05 | 113.12 | 112.99 | 113.06 | 3,122,528 | -0.06(-0.05%) |
Sep 14, 2020 | 113.23 | 113.30 | 113.05 | 113.12 | 1,936,580 | -0.10(-0.09%) |
Sep 11, 2020 | 113.10 | 113.22 | 113.06 | 113.22 | 5,285,837 | +0.18(+0.16%) |
Sep 10, 2020 | 112.75 | 113.06 | 112.68 | 113.04 | 3,409,906 | +0.14(+0.12%) |
Sep 09, 2020 | 112.99 | 113.05 | 112.78 | 112.90 | 4,272,056 | -0.06(-0.05%) |
Sep 08, 2020 | 112.97 | 113.14 | 112.93 | 112.96 | 3,710,116 | +0.24(+0.21%) |
Sep 04, 2020 | 113.05 | 113.14 | 112.64 | 112.72 | 8,096,114 | -0.63(-0.56%) |
Sep 03, 2020 | 113.28 | 113.57 | 113.23 | 113.35 | 6,196,966 | +0.15(+0.13%) |
Sep 02, 2020 | 112.95 | 113.25 | 112.93 | 113.20 | 3,247,369 | +0.16(+0.14%) |
Sep 01, 2020 | 112.65 | 113.04 | 112.56 | 113.04 | 4,982,074 | +0.37(+0.33%) |
Aug 31, 2020 | 112.57 | 112.86 | 112.55 | 112.67 | 3,529,969 | +0.12(+0.11%) |
Aug 28, 2020 | 112.58 | 112.69 | 112.44 | 112.55 | 2,455,786 | +0.19(+0.16%) |
Aug 27, 2020 | 113.01 | 113.01 | 112.37 | 112.37 | 5,039,385 | -0.40(-0.35%) |
Aug 26, 2020 | 112.70 | 112.82 | 112.55 | 112.77 | 3,599,138 | -0.04(-0.03%) |
Aug 25, 2020 | 112.72 | 112.87 | 112.56 | 112.80 | 3,842,204 | -0.28(-0.25%) |
Aug 24, 2020 | 113.21 | 113.32 | 113.06 | 113.08 | 2,129,734 | -0.16(-0.14%) |
Aug 21, 2020 | 113.23 | 113.27 | 113.05 | 113.24 | 2,268,572 | +0.08(+0.07%) |
Aug 20, 2020 | 113.17 | 113.20 | 113.08 | 113.16 | 3,106,217 | +0.33(+0.29%) |
Aug 19, 2020 | 113.03 | 113.10 | 112.80 | 112.83 | 4,846,202 | -0.15(-0.13%) |
Aug 18, 2020 | 112.91 | 113.05 | 112.83 | 112.98 | 1,999,028 | +0.20(+0.17%) |
Aug 17, 2020 | 112.84 | 112.97 | 112.76 | 112.78 | 3,621,075 | +0.19(+0.16%) |
Aug 14, 2020 | 112.65 | 112.75 | 112.59 | 112.60 | 2,936,332 | +0.06(+0.05%) |
Aug 13, 2020 | 112.76 | 112.86 | 112.43 | 112.54 | 6,199,173 | -0.23(-0.21%) |
Aug 12, 2020 | 112.80 | 112.91 | 112.63 | 112.78 | 5,972,405 | -0.33(-0.30%) |
Aug 11, 2020 | 113.09 | 113.17 | 112.84 | 113.11 | 7,728,556 | -0.39(-0.34%) |
Aug 10, 2020 | 113.78 | 113.80 | 113.50 | 113.50 | 2,151,387 | -0.12(-0.11%) |
Aug 07, 2020 | 113.90 | 113.96 | 113.58 | 113.62 | 2,548,639 | -0.24(-0.21%) |
Aug 06, 2020 | 113.95 | 114.11 | 113.81 | 113.86 | 2,465,867 | +0.13(+0.11%) |
Aug 05, 2020 | 113.82 | 113.85 | 113.69 | 113.73 | 2,613,758 | -0.38(-0.33%) |
Aug 04, 2020 | 113.90 | 114.14 | 113.86 | 114.11 | 4,143,291 | +0.39(+0.34%) |
Aug 03, 2020 | 113.61 | 113.73 | 113.56 | 113.72 | 7,113,177 | -0.06(-0.05%) |
Jul 31, 2020 | 113.63 | 113.86 | 113.58 | 113.78 | 4,359,515 | +0.04(+0.03%) |
Jul 30, 2020 | 113.73 | 113.76 | 113.66 | 113.74 | 30,578,636 | +0.15(+0.13%) |
Jul 29, 2020 | 113.45 | 113.59 | 113.32 | 113.59 | 2,022,826 | +0.15(+0.13%) |
Jul 28, 2020 | 113.31 | 113.47 | 113.28 | 113.44 | 2,018,632 | +0.27(+0.24%) |
Jul 27, 2020 | 113.44 | 113.46 | 113.15 | 113.17 | 2,133,299 | -0.18(-0.16%) |
Jul 24, 2020 | 113.31 | 113.43 | 113.29 | 113.35 | 3,664,769 | -0.06(-0.05%) |
Jul 23, 2020 | 113.43 | 113.45 | 113.31 | 113.41 | 2,165,645 | +0.11(+0.10%) |
Jul 22, 2020 | 113.40 | 113.40 | 113.25 | 113.30 | 2,624,335 | +0.04(+0.03%) |
Jul 21, 2020 | 113.18 | 113.30 | 113.15 | 113.26 | 3,484,389 | +0.12(+0.11%) |
Jul 20, 2020 | 113.22 | 113.24 | 113.05 | 113.14 | 2,909,705 | +0.07(+0.07%) |
Jul 17, 2020 | 113.15 | 113.17 | 113.01 | 113.06 | 2,595,936 | -0.03(-0.02%) |
Jul 16, 2020 | 113.18 | 113.27 | 113.09 | 113.09 | 2,058,352 | +0.08(+0.07%) |
Jul 15, 2020 | 112.88 | 113.12 | 112.86 | 113.01 | 2,250,749 | -0.04(-0.03%) |
Jul 14, 2020 | 113.20 | 113.25 | 113.03 | 113.05 | 1,858,386 | -0.01(-0.01%) |
Jul 13, 2020 | 112.77 | 113.07 | 112.74 | 113.06 | 2,213,760 | +0.12(+0.11%) |
Jul 10, 2020 | 113.27 | 113.31 | 112.90 | 112.93 | 2,092,658 | -0.24(-0.21%) |
Jul 09, 2020 | 112.82 | 113.26 | 112.81 | 113.17 | 2,988,991 | +0.46(+0.41%) |
Jul 08, 2020 | 112.78 | 112.92 | 112.67 | 112.71 | 2,262,986 | -0.20(-0.18%) |
Jul 07, 2020 | 112.69 | 112.98 | 112.64 | 112.92 | 3,152,040 | +0.31(+0.27%) |
Jul 06, 2020 | 112.49 | 112.62 | 112.38 | 112.61 | 3,045,681 | -0.17(-0.15%) |
Jul 02, 2020 | 112.52 | 112.80 | 112.43 | 112.78 | 3,296,295 | +0.14(+0.12%) |
Jul 01, 2020 | 112.60 | 112.71 | 112.43 | 112.64 | 9,083,903 | -0.18(-0.16%) |
Jun 30, 2020 | 113.06 | 113.11 | 112.74 | 112.81 | 4,457,991 | -0.20(-0.18%) |
Jun 29, 2020 | 112.87 | 113.06 | 112.86 | 113.02 | 30,930,912 | +0.11(+0.10%) |
Jun 26, 2020 | 112.75 | 113.00 | 112.73 | 112.91 | 3,687,959 | +0.31(+0.27%) |
Jun 25, 2020 | 112.75 | 112.78 | 112.57 | 112.60 | 1,783,463 | +0.02(+0.02%) |
Jun 24, 2020 | 112.28 | 112.62 | 112.28 | 112.58 | 2,496,144 | +0.21(+0.19%) |
Jun 23, 2020 | 112.30 | 112.41 | 112.23 | 112.37 | 2,171,975 | -0.04(-0.03%) |
Jun 22, 2020 | 112.62 | 112.67 | 112.35 | 112.41 | 2,468,358 | -0.10(-0.09%) |
Jun 19, 2020 | 112.22 | 112.57 | 112.22 | 112.51 | 2,196,420 | +0.04(+0.03%) |
Jun 18, 2020 | 112.48 | 112.52 | 112.39 | 112.47 | 1,830,661 | +0.25(+0.22%) |
Jun 17, 2020 | 112.16 | 112.26 | 111.98 | 112.22 | 2,493,553 | +0.18(+0.16%) |
Jun 16, 2020 | 111.86 | 112.26 | 111.76 | 112.05 | 5,673,620 | -0.23(-0.21%) |
Jun 15, 2020 | 112.62 | 112.69 | 112.28 | 112.28 | 2,871,427 | -0.09(-0.08%) |
Jun 12, 2020 | 112.42 | 112.62 | 112.31 | 112.37 | 3,295,818 | -0.25(-0.22%) |
Jun 11, 2020 | 112.64 | 112.80 | 112.55 | 112.62 | 6,876,253 | +0.40(+0.35%) |
Jun 10, 2020 | 111.65 | 112.22 | 111.59 | 112.22 | 5,341,497 | +0.83(+0.75%) |
Jun 09, 2020 | 111.42 | 111.57 | 111.31 | 111.39 | 3,498,541 | +0.40(+0.36%) |
Jun 08, 2020 | 110.78 | 111.09 | 110.77 | 110.99 | 3,580,785 | +0.12(+0.11%) |
Jun 05, 2020 | 110.71 | 110.91 | 110.48 | 110.87 | 11,463,472 | -0.55(-0.50%) |
Jun 04, 2020 | 111.69 | 111.70 | 111.37 | 111.42 | 5,124,905 | -0.44(-0.40%) |
Jun 03, 2020 | 112.17 | 112.18 | 111.78 | 111.87 | 4,565,959 | -0.67(-0.59%) |
Jun 02, 2020 | 112.59 | 112.69 | 112.46 | 112.54 | 5,090,085 | -0.19(-0.16%) |