Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 109.52 | 109.53 | 109.47 | 109.52 | 1,143,890 | +0.08(+0.08%) |
Jun 29, 2021 | 109.39 | 109.47 | 109.38 | 109.43 | 635,640 | +0.01(+0.01%) |
Jun 28, 2021 | 109.38 | 109.44 | 109.37 | 109.42 | 789,272 | +0.14(+0.13%) |
Jun 25, 2021 | 109.28 | 109.31 | 109.23 | 109.28 | 712,463 | -0.02(-0.02%) |
Jun 24, 2021 | 109.28 | 109.36 | 109.24 | 109.30 | 758,503 | +0.06(+0.06%) |
Jun 23, 2021 | 109.46 | 109.48 | 109.24 | 109.24 | 1,174,985 | -0.26(-0.24%) |
Jun 22, 2021 | 109.48 | 109.53 | 109.35 | 109.50 | 1,221,507 | +0.01(+0.01%) |
Jun 21, 2021 | 109.61 | 109.64 | 109.49 | 109.49 | 1,143,467 | -0.15(-0.14%) |
Jun 18, 2021 | 109.70 | 109.72 | 109.56 | 109.64 | 1,138,845 | -0.01(-0.01%) |
Jun 17, 2021 | 109.57 | 109.69 | 109.50 | 109.65 | 1,487,007 | +0.13(+0.12%) |
Jun 16, 2021 | 109.79 | 109.79 | 109.47 | 109.52 | 1,028,358 | -0.29(-0.26%) |
Jun 15, 2021 | 109.88 | 109.91 | 109.77 | 109.81 | 1,244,118 | -0.08(-0.07%) |
Jun 14, 2021 | 109.86 | 109.89 | 109.79 | 109.88 | 1,830,715 | +0.06(+0.05%) |
Jun 11, 2021 | 109.90 | 109.91 | 109.81 | 109.83 | 775,302 | -0.06(-0.06%) |
Jun 10, 2021 | 109.81 | 109.92 | 109.81 | 109.89 | 965,290 | +0.04(+0.03%) |
Jun 09, 2021 | 109.70 | 109.86 | 109.69 | 109.85 | 985,853 | +0.30(+0.27%) |
Jun 08, 2021 | 109.54 | 109.60 | 109.50 | 109.55 | 825,533 | +0.11(+0.10%) |
Jun 07, 2021 | 109.40 | 109.45 | 109.37 | 109.44 | 1,040,511 | +0.00(+0.00%) |
Jun 04, 2021 | 109.38 | 109.44 | 109.33 | 109.44 | 941,280 | +0.19(+0.17%) |
Jun 03, 2021 | 109.35 | 109.35 | 109.23 | 109.25 | 999,260 | -0.02(-0.02%) |
Jun 02, 2021 | 109.26 | 109.37 | 109.24 | 109.27 | 1,065,502 | +0.11(+0.10%) |
Jun 01, 2021 | 109.22 | 109.23 | 109.13 | 109.16 | 865,312 | +0.03(+0.02%) |
May 28, 2021 | 109.18 | 109.26 | 109.14 | 109.14 | 987,309 | -0.03(-0.03%) |
May 27, 2021 | 109.14 | 109.18 | 109.11 | 109.16 | 829,000 | +0.00(+0.00%) |
May 26, 2021 | 109.11 | 109.21 | 109.10 | 109.16 | 1,494,790 | +0.09(+0.09%) |
May 25, 2021 | 108.92 | 109.10 | 108.90 | 109.07 | 739,164 | +0.15(+0.14%) |
May 24, 2021 | 108.85 | 108.94 | 108.81 | 108.92 | 904,638 | +0.05(+0.04%) |
May 21, 2021 | 108.85 | 108.91 | 108.83 | 108.88 | 953,339 | +0.03(+0.03%) |
May 20, 2021 | 108.75 | 108.86 | 108.68 | 108.85 | 1,774,192 | +0.11(+0.10%) |
May 19, 2021 | 108.92 | 108.93 | 108.70 | 108.73 | 708,876 | -0.15(-0.14%) |
May 18, 2021 | 108.91 | 108.91 | 108.83 | 108.89 | 903,923 | +0.03(+0.03%) |
May 17, 2021 | 108.85 | 108.92 | 108.81 | 108.86 | 1,260,233 | +0.00(+0.00%) |
May 14, 2021 | 108.62 | 108.88 | 108.62 | 108.86 | 1,275,828 | +0.25(+0.23%) |
May 13, 2021 | 108.61 | 108.62 | 108.52 | 108.61 | 1,389,154 | -0.01(-0.01%) |
May 12, 2021 | 108.70 | 108.74 | 108.56 | 108.61 | 2,492,455 | -0.20(-0.18%) |
May 11, 2021 | 108.88 | 108.90 | 108.77 | 108.81 | 837,805 | -0.11(-0.10%) |
May 10, 2021 | 109.06 | 109.09 | 108.90 | 108.92 | 2,479,979 | -0.10(-0.09%) |
May 07, 2021 | 108.96 | 109.05 | 108.88 | 109.03 | 1,143,360 | +0.18(+0.16%) |
May 06, 2021 | 108.75 | 108.89 | 108.75 | 108.85 | 949,504 | +0.09(+0.09%) |
May 05, 2021 | 108.70 | 108.76 | 108.68 | 108.75 | 1,520,949 | +0.10(+0.09%) |
May 04, 2021 | 108.66 | 108.79 | 108.64 | 108.65 | 1,488,549 | -0.01(-0.01%) |
May 03, 2021 | 108.72 | 108.82 | 108.63 | 108.66 | 1,625,161 | -0.10(-0.09%) |
Apr 30, 2021 | 108.80 | 108.82 | 108.71 | 108.76 | 1,252,185 | -0.01(-0.01%) |
Apr 29, 2021 | 108.84 | 108.84 | 108.66 | 108.77 | 1,814,648 | -0.20(-0.19%) |
Apr 28, 2021 | 108.93 | 108.98 | 108.74 | 108.97 | 7,407,377 | -0.03(-0.03%) |
Apr 27, 2021 | 109.07 | 109.16 | 108.96 | 109.00 | 1,173,600 | -0.08(-0.07%) |
Apr 26, 2021 | 109.05 | 109.11 | 109.00 | 109.08 | 1,020,078 | +0.01(+0.01%) |
Apr 23, 2021 | 109.02 | 109.10 | 108.98 | 109.07 | 1,337,310 | +0.00(+0.00%) |
Apr 22, 2021 | 108.96 | 109.10 | 108.93 | 109.07 | 907,481 | +0.07(+0.07%) |
Apr 21, 2021 | 108.90 | 109.02 | 108.88 | 108.99 | 1,003,304 | +0.03(+0.03%) |
Apr 20, 2021 | 108.92 | 109.00 | 108.90 | 108.97 | 1,100,619 | +0.03(+0.03%) |
Apr 19, 2021 | 108.87 | 108.96 | 108.84 | 108.94 | 940,344 | -0.02(-0.02%) |
Apr 16, 2021 | 108.95 | 108.99 | 108.91 | 108.96 | 994,233 | -0.07(-0.06%) |
Apr 15, 2021 | 108.90 | 109.09 | 108.90 | 109.02 | 1,277,857 | +0.37(+0.34%) |
Apr 14, 2021 | 108.56 | 108.70 | 108.54 | 108.65 | 903,715 | +0.13(+0.12%) |
Apr 13, 2021 | 108.50 | 108.58 | 108.44 | 108.52 | 985,133 | +0.08(+0.07%) |
Apr 12, 2021 | 108.38 | 108.47 | 108.38 | 108.44 | 947,060 | +0.08(+0.08%) |
Apr 09, 2021 | 108.40 | 108.46 | 108.30 | 108.36 | 997,883 | +0.01(+0.01%) |
Apr 08, 2021 | 108.23 | 108.47 | 108.19 | 108.35 | 1,536,372 | +0.14(+0.13%) |
Apr 07, 2021 | 108.15 | 108.24 | 108.10 | 108.21 | 1,369,613 | +0.05(+0.04%) |
Apr 06, 2021 | 108.03 | 108.18 | 108.03 | 108.17 | 1,688,836 | +0.19(+0.17%) |
Apr 05, 2021 | 108.02 | 108.08 | 107.95 | 107.98 | 1,114,227 | -0.08(-0.08%) |
Apr 01, 2021 | 107.99 | 108.09 | 107.84 | 108.06 | 3,233,890 | +0.12(+0.11%) |
Mar 31, 2021 | 107.98 | 108.00 | 107.90 | 107.94 | 1,468,514 | -0.02(-0.02%) |
Mar 30, 2021 | 107.83 | 107.99 | 107.82 | 107.96 | 1,487,315 | +0.15(+0.14%) |
Mar 29, 2021 | 107.97 | 107.97 | 107.80 | 107.81 | 1,085,089 | -0.06(-0.05%) |
Mar 26, 2021 | 107.82 | 107.93 | 107.82 | 107.86 | 628,743 | +0.02(+0.02%) |
Mar 25, 2021 | 107.92 | 107.99 | 107.83 | 107.85 | 990,485 | -0.02(-0.02%) |
Mar 24, 2021 | 107.75 | 107.94 | 107.75 | 107.86 | 1,653,603 | +0.16(+0.15%) |
Mar 23, 2021 | 107.74 | 107.83 | 107.68 | 107.71 | 1,487,774 | +0.07(+0.07%) |
Mar 22, 2021 | 107.59 | 107.65 | 107.57 | 107.63 | 1,295,169 | +0.08(+0.08%) |
Mar 19, 2021 | 107.45 | 107.60 | 107.35 | 107.55 | 754,750 | +0.07(+0.06%) |
Mar 18, 2021 | 107.54 | 107.54 | 107.33 | 107.48 | 1,523,582 | -0.41(-0.38%) |
Mar 17, 2021 | 107.88 | 107.95 | 107.74 | 107.89 | 2,126,506 | -0.21(-0.20%) |
Mar 16, 2021 | 108.12 | 108.15 | 107.95 | 108.11 | 1,201,617 | +0.07(+0.06%) |
Mar 15, 2021 | 107.88 | 108.11 | 107.88 | 108.04 | 1,278,596 | +0.32(+0.29%) |
Mar 12, 2021 | 107.96 | 108.00 | 107.58 | 107.72 | 2,276,399 | -0.44(-0.40%) |
Mar 11, 2021 | 108.12 | 108.18 | 108.06 | 108.16 | 2,256,515 | +0.15(+0.14%) |
Mar 10, 2021 | 107.84 | 108.04 | 107.82 | 108.01 | 1,081,653 | +0.19(+0.17%) |
Mar 09, 2021 | 107.67 | 107.85 | 107.67 | 107.83 | 1,385,614 | +0.29(+0.27%) |
Mar 08, 2021 | 107.49 | 107.60 | 107.47 | 107.54 | 801,242 | +0.11(+0.10%) |
Mar 05, 2021 | 107.47 | 107.52 | 107.39 | 107.43 | 932,148 | +0.03(+0.03%) |
Mar 04, 2021 | 107.38 | 107.57 | 107.28 | 107.40 | 1,137,404 | +0.02(+0.02%) |
Mar 03, 2021 | 107.39 | 107.41 | 107.19 | 107.38 | 1,194,666 | -0.11(-0.10%) |
Mar 02, 2021 | 107.26 | 107.51 | 107.20 | 107.49 | 1,323,226 | +0.18(+0.16%) |
Mar 01, 2021 | 107.25 | 107.39 | 107.20 | 107.32 | 1,380,592 | -0.01(-0.01%) |
Feb 26, 2021 | 106.95 | 107.35 | 106.89 | 107.33 | 1,987,424 | +0.27(+0.25%) |
Feb 25, 2021 | 107.30 | 107.33 | 106.91 | 107.06 | 2,834,406 | -0.47(-0.43%) |
Feb 24, 2021 | 107.41 | 107.58 | 107.25 | 107.53 | 2,021,219 | -0.26(-0.24%) |
Feb 23, 2021 | 107.53 | 107.88 | 107.49 | 107.78 | 2,469,827 | -0.09(-0.09%) |
Feb 22, 2021 | 108.38 | 108.40 | 107.79 | 107.88 | 1,489,543 | -0.55(-0.50%) |
Feb 19, 2021 | 108.54 | 108.55 | 108.18 | 108.42 | 1,645,058 | -0.15(-0.14%) |
Feb 18, 2021 | 108.74 | 108.74 | 108.53 | 108.57 | 2,062,516 | -0.24(-0.22%) |
Feb 17, 2021 | 109.11 | 109.13 | 108.81 | 108.81 | 1,090,164 | -0.33(-0.30%) |
Feb 16, 2021 | 109.31 | 109.35 | 109.11 | 109.14 | 2,133,989 | -0.26(-0.24%) |
Feb 12, 2021 | 109.45 | 109.47 | 109.30 | 109.40 | 2,014,240 | -0.05(-0.04%) |
Feb 11, 2021 | 109.46 | 109.52 | 109.39 | 109.45 | 899,999 | +0.02(+0.02%) |
Feb 10, 2021 | 109.33 | 109.47 | 109.33 | 109.43 | 1,446,704 | +0.12(+0.11%) |
Feb 09, 2021 | 109.22 | 109.33 | 109.20 | 109.31 | 1,219,010 | +0.08(+0.08%) |
Feb 08, 2021 | 109.20 | 109.25 | 109.16 | 109.22 | 962,570 | +0.07(+0.07%) |
Feb 05, 2021 | 109.12 | 109.19 | 109.09 | 109.15 | 1,019,451 | +0.10(+0.09%) |
Feb 04, 2021 | 109.08 | 109.12 | 109.01 | 109.05 | 1,045,585 | +0.01(+0.01%) |
Feb 03, 2021 | 109.08 | 109.10 | 109.01 | 109.04 | 1,102,468 | -0.05(-0.04%) |
Feb 02, 2021 | 109.09 | 109.10 | 108.97 | 109.08 | 1,051,815 | -0.04(-0.03%) |
Feb 01, 2021 | 109.08 | 109.14 | 108.95 | 109.12 | 2,159,442 | +0.09(+0.09%) |
Jan 29, 2021 | 109.00 | 109.10 | 108.99 | 109.03 | 1,502,850 | -0.03(-0.02%) |
Jan 28, 2021 | 109.09 | 109.11 | 109.04 | 109.06 | 1,342,029 | -0.01(-0.01%) |
Jan 27, 2021 | 108.99 | 109.09 | 108.93 | 109.06 | 1,334,217 | +0.09(+0.09%) |
Jan 26, 2021 | 108.79 | 109.04 | 108.76 | 108.97 | 1,131,771 | +0.18(+0.17%) |
Jan 25, 2021 | 108.64 | 108.79 | 108.61 | 108.79 | 1,396,840 | +0.23(+0.21%) |
Jan 22, 2021 | 108.60 | 108.66 | 108.55 | 108.56 | 1,150,894 | -0.05(-0.04%) |
Jan 21, 2021 | 108.60 | 108.69 | 108.56 | 108.60 | 1,363,059 | -0.03(-0.03%) |
Jan 20, 2021 | 108.59 | 108.64 | 108.56 | 108.63 | 928,873 | +0.07(+0.06%) |
Jan 19, 2021 | 108.56 | 108.66 | 108.54 | 108.56 | 2,845,608 | +0.00(+0.00%) |
Jan 15, 2021 | 108.54 | 108.57 | 108.49 | 108.56 | 941,101 | +0.05(+0.04%) |
Jan 14, 2021 | 108.50 | 108.57 | 108.45 | 108.52 | 1,999,832 | -0.03(-0.02%) |
Jan 13, 2021 | 108.49 | 108.57 | 108.48 | 108.55 | 1,921,988 | +0.04(+0.03%) |
Jan 12, 2021 | 108.32 | 108.51 | 108.30 | 108.51 | 1,835,437 | +0.22(+0.21%) |
Jan 11, 2021 | 108.42 | 108.43 | 108.06 | 108.29 | 2,317,212 | -0.10(-0.09%) |
Jan 08, 2021 | 108.58 | 108.59 | 108.32 | 108.39 | 1,642,532 | -0.18(-0.17%) |
Jan 07, 2021 | 108.56 | 108.65 | 108.48 | 108.57 | 1,491,292 | +0.00(+0.00%) |
Jan 06, 2021 | 108.67 | 108.67 | 108.40 | 108.57 | 1,872,551 | -0.11(-0.10%) |
Jan 05, 2021 | 108.62 | 108.69 | 108.57 | 108.69 | 1,276,445 | +0.09(+0.09%) |
Jan 04, 2021 | 108.56 | 108.62 | 108.51 | 108.59 | 1,523,731 | -0.06(-0.06%) |
Dec 31, 2020 | 108.66 | 108.66 | 108.66 | 841,545 | +0.06(+0.05%) | |
Dec 30, 2020 | 108.59 | 108.67 | 108.57 | 108.60 | 841,545 | -0.02(-0.02%) |
Dec 29, 2020 | 108.56 | 108.63 | 108.56 | 108.62 | 989,728 | +0.02(+0.02%) |
Dec 28, 2020 | 108.56 | 108.67 | 108.52 | 108.60 | 1,103,740 | -0.04(-0.03%) |
Dec 24, 2020 | 108.54 | 108.66 | 108.52 | 108.64 | 591,626 | +0.14(+0.13%) |
Dec 23, 2020 | 108.53 | 108.56 | 108.42 | 108.50 | 1,298,968 | -0.08(-0.08%) |
Dec 22, 2020 | 108.46 | 108.59 | 108.42 | 108.58 | 1,622,340 | +0.06(+0.05%) |
Dec 21, 2020 | 108.46 | 108.54 | 108.42 | 108.53 | 1,049,275 | +0.13(+0.12%) |
Dec 18, 2020 | 108.43 | 108.54 | 108.40 | 108.40 | 1,875,623 | -0.03(-0.03%) |
Dec 17, 2020 | 108.43 | 108.53 | 108.32 | 108.42 | 1,257,741 | +0.01(+0.01%) |
Dec 16, 2020 | 108.38 | 108.45 | 108.32 | 108.41 | 1,019,334 | +0.03(+0.03%) |
Dec 15, 2020 | 108.39 | 108.41 | 108.33 | 108.39 | 939,860 | +0.00(+0.00%) |
Dec 14, 2020 | 108.37 | 108.40 | 108.25 | 108.39 | 796,365 | -0.04(-0.03%) |
Dec 11, 2020 | 108.30 | 108.42 | 108.30 | 108.42 | 814,878 | +0.04(+0.03%) |
Dec 10, 2020 | 108.29 | 108.40 | 108.27 | 108.39 | 876,003 | +0.12(+0.11%) |
Dec 09, 2020 | 108.21 | 108.34 | 108.18 | 108.27 | 1,193,960 | +0.01(+0.01%) |
Dec 08, 2020 | 108.07 | 108.34 | 108.03 | 108.26 | 1,885,594 | +0.14(+0.13%) |
Dec 07, 2020 | 108.12 | 108.19 | 108.09 | 108.12 | 777,332 | +0.06(+0.05%) |
Dec 04, 2020 | 108.03 | 108.06 | 107.91 | 108.06 | 1,060,541 | +0.04(+0.03%) |
Dec 03, 2020 | 108.00 | 108.06 | 107.93 | 108.02 | 1,187,334 | +0.15(+0.14%) |
Dec 02, 2020 | 107.90 | 107.91 | 107.74 | 107.88 | 1,212,462 | +0.00(+0.00%) |
Dec 01, 2020 | 107.91 | 108.00 | 107.85 | 107.88 | 1,493,380 | -0.05(-0.05%) |
Nov 30, 2020 | 108.07 | 108.07 | 107.91 | 107.93 | 784,006 | -0.09(-0.09%) |
Nov 27, 2020 | 108.01 | 108.05 | 107.89 | 108.02 | 680,535 | +0.07(+0.07%) |
Nov 25, 2020 | 107.96 | 107.98 | 107.89 | 107.95 | 838,738 | +0.02(+0.02%) |
Nov 24, 2020 | 107.98 | 107.99 | 107.86 | 107.93 | 1,640,584 | -0.08(-0.08%) |
Nov 23, 2020 | 108.00 | 108.02 | 107.91 | 108.01 | 998,743 | +0.06(+0.05%) |
Nov 20, 2020 | 107.96 | 107.97 | 107.90 | 107.96 | 948,139 | +0.11(+0.10%) |
Nov 19, 2020 | 107.72 | 107.84 | 107.71 | 107.84 | 1,387,306 | +0.28(+0.26%) |
Nov 18, 2020 | 107.54 | 107.58 | 107.49 | 107.57 | 1,358,147 | +0.14(+0.13%) |
Nov 17, 2020 | 107.38 | 107.48 | 107.32 | 107.43 | 1,632,492 | +0.17(+0.16%) |
Nov 16, 2020 | 107.28 | 107.37 | 107.23 | 107.26 | 2,753,854 | -0.02(-0.02%) |
Nov 13, 2020 | 107.26 | 107.33 | 107.23 | 107.28 | 1,083,943 | +0.13(+0.12%) |
Nov 12, 2020 | 107.10 | 107.28 | 107.09 | 107.15 | 2,057,135 | +0.00(+0.00%) |
Nov 11, 2020 | 107.15 | 107.24 | 107.11 | 107.15 | 935,292 | +0.07(+0.07%) |
Nov 10, 2020 | 107.01 | 107.14 | 107.00 | 107.08 | 1,093,905 | -0.05(-0.04%) |
Nov 09, 2020 | 107.00 | 107.30 | 106.96 | 107.12 | 1,890,366 | -0.07(-0.07%) |
Nov 06, 2020 | 107.11 | 107.33 | 107.08 | 107.20 | 3,318,595 | +0.12(+0.11%) |
Nov 05, 2020 | 107.03 | 107.17 | 106.92 | 107.08 | 2,233,944 | +0.10(+0.09%) |
Nov 04, 2020 | 107.00 | 107.03 | 106.70 | 106.98 | 2,006,535 | +0.63(+0.59%) |
Nov 03, 2020 | 106.41 | 106.41 | 106.32 | 106.35 | 694,157 | -0.01(-0.01%) |
Nov 02, 2020 | 106.32 | 106.39 | 106.28 | 106.36 | 1,112,431 | +0.16(+0.15%) |
Oct 30, 2020 | 106.25 | 106.31 | 106.01 | 106.20 | 1,411,530 | -0.05(-0.04%) |
Oct 29, 2020 | 106.44 | 106.44 | 106.21 | 106.25 | 1,108,115 | -0.09(-0.09%) |
Oct 28, 2020 | 106.41 | 106.43 | 106.33 | 106.34 | 1,606,792 | -0.14(-0.13%) |
Oct 27, 2020 | 106.30 | 106.52 | 106.30 | 106.48 | 1,697,533 | +0.15(+0.14%) |
Oct 26, 2020 | 106.35 | 106.37 | 106.28 | 106.33 | 745,317 | +0.01(+0.01%) |
Oct 23, 2020 | 106.34 | 106.34 | 106.27 | 106.32 | 822,941 | -0.01(-0.01%) |
Oct 22, 2020 | 106.35 | 106.38 | 106.28 | 106.33 | 1,246,894 | +0.09(+0.09%) |
Oct 21, 2020 | 106.30 | 106.30 | 106.19 | 106.24 | 1,330,436 | -0.11(-0.10%) |
Oct 20, 2020 | 106.36 | 106.37 | 106.31 | 106.35 | 800,834 | -0.03(-0.03%) |
Oct 19, 2020 | 106.35 | 106.41 | 106.30 | 106.38 | 718,966 | +0.00(+0.00%) |
Oct 16, 2020 | 106.42 | 106.42 | 106.36 | 106.38 | 791,181 | +0.04(+0.03%) |
Oct 15, 2020 | 106.40 | 106.42 | 106.33 | 106.34 | 1,391,444 | -0.06(-0.05%) |
Oct 14, 2020 | 106.35 | 106.43 | 106.34 | 106.40 | 1,367,416 | +0.02(+0.02%) |
Oct 13, 2020 | 106.33 | 106.52 | 106.31 | 106.38 | 2,839,923 | +0.05(+0.04%) |
Oct 12, 2020 | 106.30 | 106.42 | 106.29 | 106.33 | 793,550 | +0.00(+0.00%) |
Oct 09, 2020 | 106.27 | 106.36 | 106.23 | 106.33 | 916,378 | +0.06(+0.05%) |
Oct 08, 2020 | 106.31 | 106.35 | 106.25 | 106.28 | 991,563 | -0.08(-0.08%) |
Oct 07, 2020 | 106.45 | 106.45 | 106.31 | 106.36 | 921,773 | -0.17(-0.16%) |
Oct 06, 2020 | 106.52 | 106.60 | 106.48 | 106.53 | 1,460,800 | -0.06(-0.05%) |
Oct 05, 2020 | 106.69 | 106.69 | 106.53 | 106.59 | 1,146,730 | -0.14(-0.13%) |
Oct 02, 2020 | 106.68 | 106.83 | 106.64 | 106.73 | 1,047,862 | -0.02(-0.02%) |
Oct 01, 2020 | 106.75 | 106.76 | 106.63 | 106.75 | 1,370,158 | -0.01(-0.01%) |
Sep 30, 2020 | 106.84 | 106.88 | 106.73 | 106.76 | 1,252,953 | -0.17(-0.16%) |
Sep 29, 2020 | 106.93 | 106.95 | 106.89 | 106.92 | 1,594,151 | +0.03(+0.03%) |
Sep 28, 2020 | 106.78 | 106.92 | 106.76 | 106.90 | 1,192,393 | +0.12(+0.11%) |
Sep 25, 2020 | 106.56 | 106.78 | 106.50 | 106.78 | 1,291,141 | +0.18(+0.17%) |
Sep 24, 2020 | 106.62 | 106.62 | 106.46 | 106.59 | 2,097,464 | +0.06(+0.06%) |
Sep 23, 2020 | 106.75 | 106.78 | 106.50 | 106.53 | 2,299,109 | -0.28(-0.26%) |
Sep 22, 2020 | 106.84 | 106.84 | 106.69 | 106.81 | 1,122,839 | +0.07(+0.06%) |
Sep 21, 2020 | 106.89 | 106.89 | 106.70 | 106.74 | 1,192,308 | -0.05(-0.04%) |
Sep 18, 2020 | 106.75 | 106.81 | 106.72 | 106.79 | 738,741 | +0.01(+0.01%) |
Sep 17, 2020 | 106.74 | 106.82 | 106.71 | 106.78 | 619,638 | +0.03(+0.03%) |
Sep 16, 2020 | 106.75 | 106.80 | 106.69 | 106.75 | 1,052,117 | -0.06(-0.05%) |
Sep 15, 2020 | 106.71 | 106.84 | 106.67 | 106.81 | 1,005,585 | +0.12(+0.11%) |
Sep 14, 2020 | 106.73 | 106.92 | 106.65 | 106.69 | 1,808,156 | -0.08(-0.08%) |
Sep 11, 2020 | 106.62 | 106.92 | 106.60 | 106.77 | 1,154,534 | +0.12(+0.11%) |
Sep 10, 2020 | 106.74 | 106.78 | 106.58 | 106.65 | 1,047,796 | -0.10(-0.10%) |
Sep 09, 2020 | 106.69 | 106.81 | 106.60 | 106.75 | 857,135 | +0.07(+0.07%) |
Sep 08, 2020 | 106.78 | 106.81 | 106.60 | 106.68 | 798,860 | -0.01(-0.01%) |
Sep 04, 2020 | 106.78 | 106.80 | 106.63 | 106.69 | 1,286,906 | -0.17(-0.16%) |
Sep 03, 2020 | 106.64 | 106.92 | 106.59 | 106.85 | 2,075,444 | +0.17(+0.16%) |
Sep 02, 2020 | 106.56 | 106.70 | 106.54 | 106.69 | 1,358,192 | -0.01(-0.01%) |
Sep 01, 2020 | 106.52 | 106.74 | 106.50 | 106.69 | 1,018,802 | +0.07(+0.06%) |
Aug 31, 2020 | 106.54 | 106.64 | 106.51 | 106.63 | 965,587 | +0.11(+0.10%) |
Aug 28, 2020 | 106.51 | 106.59 | 106.43 | 106.52 | 922,719 | +0.14(+0.13%) |
Aug 27, 2020 | 106.71 | 106.71 | 106.33 | 106.38 | 1,887,765 | -0.37(-0.34%) |
Aug 26, 2020 | 106.86 | 106.86 | 106.55 | 106.75 | 1,971,632 | -0.12(-0.11%) |
Aug 25, 2020 | 106.83 | 106.91 | 106.70 | 106.86 | 2,082,787 | -0.17(-0.15%) |
Aug 24, 2020 | 106.94 | 107.06 | 106.92 | 107.03 | 849,230 | +0.17(+0.16%) |
Aug 21, 2020 | 106.93 | 106.93 | 106.71 | 106.86 | 1,665,855 | +0.01(+0.01%) |
Aug 20, 2020 | 107.17 | 107.19 | 106.75 | 106.85 | 1,477,145 | -0.28(-0.26%) |
Aug 19, 2020 | 107.43 | 107.43 | 107.06 | 107.12 | 1,513,737 | -0.23(-0.21%) |
Aug 18, 2020 | 107.35 | 107.39 | 107.31 | 107.35 | 1,702,742 | -0.03(-0.03%) |
Aug 17, 2020 | 107.37 | 107.39 | 107.30 | 107.38 | 859,694 | -0.02(-0.02%) |
Aug 14, 2020 | 107.54 | 107.54 | 107.39 | 107.40 | 910,102 | -0.07(-0.07%) |
Aug 13, 2020 | 107.55 | 107.55 | 107.38 | 107.47 | 996,646 | -0.11(-0.10%) |
Aug 12, 2020 | 107.72 | 107.72 | 107.39 | 107.58 | 2,502,537 | -0.08(-0.08%) |
Aug 11, 2020 | 107.71 | 107.77 | 107.63 | 107.67 | 1,699,319 | -0.10(-0.09%) |
Aug 10, 2020 | 107.78 | 107.80 | 107.72 | 107.77 | 800,894 | +0.05(+0.04%) |
Aug 07, 2020 | 107.77 | 107.77 | 107.68 | 107.72 | 709,960 | +0.00(+0.00%) |
Aug 06, 2020 | 107.55 | 107.73 | 107.49 | 107.72 | 741,539 | +0.19(+0.18%) |
Aug 05, 2020 | 107.33 | 107.54 | 107.33 | 107.53 | 865,027 | +0.12(+0.11%) |
Aug 04, 2020 | 107.36 | 107.46 | 107.33 | 107.41 | 744,654 | +0.08(+0.08%) |
Aug 03, 2020 | 107.29 | 107.33 | 107.26 | 107.33 | 957,778 | +0.07(+0.06%) |
Jul 31, 2020 | 107.24 | 107.31 | 107.17 | 107.26 | 788,823 | +0.10(+0.09%) |
Jul 30, 2020 | 107.17 | 107.26 | 107.11 | 107.16 | 1,317,304 | +0.06(+0.06%) |
Jul 29, 2020 | 107.10 | 107.15 | 107.03 | 107.09 | 807,112 | +0.09(+0.09%) |
Jul 28, 2020 | 107.08 | 107.11 | 106.97 | 107.00 | 969,480 | +0.00(+0.00%) |
Jul 27, 2020 | 107.06 | 107.06 | 106.95 | 107.00 | 820,599 | -0.04(-0.03%) |
Jul 24, 2020 | 106.98 | 107.05 | 106.93 | 107.04 | 724,213 | +0.04(+0.03%) |
Jul 23, 2020 | 107.01 | 107.02 | 106.91 | 107.00 | 830,222 | +0.10(+0.09%) |
Jul 22, 2020 | 106.92 | 106.97 | 106.75 | 106.90 | 1,594,781 | +0.15(+0.14%) |
Jul 21, 2020 | 106.79 | 106.82 | 106.68 | 106.75 | 832,807 | +0.00(+0.00%) |
Jul 20, 2020 | 106.71 | 106.82 | 106.63 | 106.75 | 995,884 | +0.23(+0.21%) |
Jul 17, 2020 | 106.57 | 106.62 | 106.49 | 106.52 | 1,105,224 | +0.02(+0.02%) |
Jul 16, 2020 | 106.45 | 106.57 | 106.39 | 106.50 | 710,615 | +0.14(+0.13%) |
Jul 15, 2020 | 106.34 | 106.40 | 106.31 | 106.37 | 708,132 | +0.06(+0.06%) |
Jul 14, 2020 | 106.21 | 106.39 | 106.16 | 106.30 | 884,923 | +0.20(+0.19%) |
Jul 13, 2020 | 106.19 | 106.20 | 106.05 | 106.10 | 770,039 | -0.01(-0.01%) |
Jul 10, 2020 | 106.12 | 106.16 | 106.05 | 106.11 | 937,108 | +0.07(+0.07%) |
Jul 09, 2020 | 105.96 | 106.05 | 105.94 | 106.04 | 866,943 | +0.09(+0.09%) |
Jul 08, 2020 | 105.91 | 105.97 | 105.82 | 105.94 | 1,147,144 | -0.02(-0.02%) |
Jul 07, 2020 | 105.92 | 106.00 | 105.88 | 105.96 | 1,120,701 | +0.04(+0.03%) |
Jul 06, 2020 | 105.86 | 105.97 | 105.81 | 105.93 | 898,143 | -0.05(-0.04%) |
Jul 02, 2020 | 105.82 | 105.99 | 105.77 | 105.97 | 1,055,650 | +0.18(+0.17%) |