Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 108.41 | 108.58 | 108.37 | 108.51 | 5,815,172 | +0.05(+0.04%) |
Jul 30, 2020 | 108.47 | 108.49 | 108.42 | 108.47 | 3,363,649 | +0.08(+0.07%) |
Jul 29, 2020 | 108.28 | 108.39 | 108.22 | 108.39 | 10,718,446 | +0.13(+0.12%) |
Jul 28, 2020 | 108.28 | 108.32 | 108.20 | 108.26 | 6,699,933 | +0.07(+0.07%) |
Jul 27, 2020 | 108.37 | 108.39 | 108.14 | 108.19 | 6,176,844 | -0.07(-0.07%) |
Jul 24, 2020 | 108.24 | 108.38 | 108.18 | 108.26 | 12,198,883 | -0.04(-0.03%) |
Jul 23, 2020 | 108.32 | 108.36 | 108.23 | 108.29 | 13,350,920 | +0.13(+0.12%) |
Jul 22, 2020 | 108.20 | 108.25 | 108.10 | 108.17 | 6,937,911 | +0.09(+0.08%) |
Jul 21, 2020 | 108.09 | 108.09 | 108.01 | 108.08 | 6,719,116 | +0.06(+0.06%) |
Jul 20, 2020 | 108.03 | 108.06 | 107.92 | 108.01 | 4,395,382 | +0.12(+0.11%) |
Jul 17, 2020 | 107.95 | 107.99 | 107.80 | 107.89 | 2,808,643 | +0.11(+0.10%) |
Jul 16, 2020 | 107.85 | 107.90 | 107.77 | 107.79 | 3,885,982 | +0.07(+0.07%) |
Jul 15, 2020 | 107.55 | 107.73 | 107.55 | 107.71 | 3,750,114 | +0.01(+0.01%) |
Jul 14, 2020 | 107.62 | 107.77 | 107.62 | 107.70 | 4,392,619 | +0.17(+0.16%) |
Jul 13, 2020 | 107.51 | 107.58 | 107.43 | 107.53 | 5,292,211 | -0.01(-0.01%) |
Jul 10, 2020 | 107.85 | 107.85 | 107.50 | 107.54 | 3,452,875 | -0.13(-0.12%) |
Jul 09, 2020 | 107.46 | 107.73 | 107.42 | 107.67 | 4,191,347 | +0.28(+0.26%) |
Jul 08, 2020 | 107.41 | 107.50 | 107.30 | 107.39 | 5,538,535 | -0.04(-0.03%) |
Jul 07, 2020 | 107.31 | 107.44 | 107.15 | 107.42 | 6,010,055 | +0.16(+0.15%) |
Jul 06, 2020 | 107.26 | 107.29 | 107.10 | 107.26 | 6,550,561 | -0.01(-0.01%) |
Jul 02, 2020 | 107.14 | 107.29 | 107.09 | 107.27 | 3,982,189 | +0.13(+0.12%) |
Jul 01, 2020 | 107.00 | 107.16 | 106.88 | 107.14 | 7,433,382 | +0.06(+0.05%) |
Jun 30, 2020 | 107.15 | 107.18 | 106.88 | 107.08 | 8,225,655 | +0.09(+0.09%) |
Jun 29, 2020 | 106.90 | 106.99 | 106.85 | 106.99 | 3,882,734 | +0.09(+0.08%) |
Jun 26, 2020 | 106.89 | 106.97 | 106.75 | 106.90 | 6,273,899 | +0.13(+0.12%) |
Jun 25, 2020 | 106.84 | 106.85 | 106.71 | 106.78 | 5,214,098 | +0.13(+0.12%) |
Jun 24, 2020 | 106.62 | 106.75 | 106.54 | 106.65 | 5,563,774 | -0.02(-0.02%) |
Jun 23, 2020 | 106.70 | 106.73 | 106.61 | 106.67 | 4,406,061 | -0.02(-0.02%) |
Jun 22, 2020 | 106.89 | 106.89 | 106.65 | 106.69 | 3,803,709 | -0.03(-0.03%) |
Jun 19, 2020 | 106.71 | 106.87 | 106.66 | 106.71 | 3,220,514 | +0.04(+0.03%) |
Jun 18, 2020 | 106.78 | 106.78 | 106.57 | 106.68 | 3,705,616 | +0.11(+0.10%) |
Jun 17, 2020 | 106.66 | 106.68 | 106.41 | 106.57 | 4,079,977 | -0.09(-0.08%) |
Jun 16, 2020 | 106.88 | 106.89 | 106.52 | 106.66 | 5,880,862 | -0.21(-0.20%) |
Jun 15, 2020 | 106.64 | 106.88 | 106.54 | 106.87 | 6,479,853 | +0.35(+0.33%) |
Jun 12, 2020 | 106.53 | 106.62 | 106.39 | 106.51 | 5,046,805 | +0.11(+0.10%) |
Jun 11, 2020 | 106.65 | 106.71 | 106.38 | 106.41 | 8,211,673 | -0.18(-0.17%) |
Jun 10, 2020 | 106.21 | 106.60 | 106.16 | 106.59 | 5,167,357 | +0.44(+0.41%) |
Jun 09, 2020 | 106.27 | 106.29 | 106.15 | 106.15 | 6,084,978 | +0.14(+0.13%) |
Jun 08, 2020 | 105.82 | 106.09 | 105.76 | 106.02 | 9,440,429 | +0.12(+0.11%) |
Jun 05, 2020 | 105.76 | 105.91 | 105.52 | 105.90 | 5,703,072 | +0.06(+0.06%) |
Jun 04, 2020 | 106.23 | 106.26 | 105.83 | 105.83 | 5,522,423 | -0.32(-0.30%) |
Jun 03, 2020 | 106.22 | 106.36 | 106.04 | 106.15 | 6,743,557 | -0.26(-0.25%) |
Jun 02, 2020 | 106.33 | 106.41 | 106.27 | 106.41 | 4,732,289 | +0.09(+0.09%) |
Jun 01, 2020 | 106.31 | 106.35 | 106.20 | 106.32 | 6,159,794 | -0.06(-0.06%) |
May 29, 2020 | 106.18 | 106.44 | 106.08 | 106.38 | 10,205,968 | +0.28(+0.26%) |
May 28, 2020 | 105.92 | 106.11 | 105.92 | 106.10 | 12,444,823 | -0.07(-0.07%) |
May 27, 2020 | 106.25 | 106.28 | 106.07 | 106.17 | 5,278,369 | +0.15(+0.14%) |
May 26, 2020 | 106.14 | 106.19 | 106.01 | 106.02 | 6,817,557 | -0.17(-0.16%) |
May 22, 2020 | 106.34 | 106.34 | 106.15 | 106.19 | 3,089,902 | +0.05(+0.05%) |
May 21, 2020 | 106.11 | 106.22 | 106.08 | 106.14 | 5,688,490 | +0.08(+0.08%) |
May 20, 2020 | 105.82 | 106.10 | 105.80 | 106.06 | 5,064,218 | +0.27(+0.26%) |
May 19, 2020 | 105.71 | 105.82 | 105.62 | 105.79 | 5,451,547 | +0.12(+0.11%) |
May 18, 2020 | 105.77 | 105.88 | 105.49 | 105.67 | 5,570,559 | -0.15(-0.15%) |
May 15, 2020 | 105.83 | 105.88 | 105.70 | 105.82 | 6,522,526 | +0.06(+0.06%) |
May 14, 2020 | 105.71 | 105.77 | 105.54 | 105.76 | 6,302,459 | +0.33(+0.31%) |
May 13, 2020 | 105.46 | 105.58 | 105.30 | 105.43 | 4,894,661 | +0.17(+0.16%) |
May 12, 2020 | 105.31 | 105.43 | 105.10 | 105.26 | 6,559,651 | +0.27(+0.26%) |
May 11, 2020 | 105.25 | 105.28 | 104.95 | 104.99 | 5,805,419 | -0.32(-0.30%) |
May 08, 2020 | 105.51 | 105.58 | 105.21 | 105.31 | 3,973,079 | -0.28(-0.27%) |
May 07, 2020 | 105.44 | 105.59 | 105.27 | 105.59 | 4,187,681 | +0.33(+0.31%) |
May 06, 2020 | 105.29 | 105.53 | 105.16 | 105.26 | 7,072,215 | -0.42(-0.40%) |
May 05, 2020 | 105.76 | 105.77 | 105.62 | 105.69 | 5,099,908 | -0.08(-0.08%) |
May 04, 2020 | 105.70 | 105.88 | 105.68 | 105.77 | 4,074,249 | +0.09(+0.09%) |
May 01, 2020 | 105.77 | 105.89 | 105.50 | 105.68 | 6,745,476 | +0.01(+0.01%) |
Apr 30, 2020 | 105.92 | 106.02 | 105.64 | 105.67 | 11,621,602 | -0.23(-0.22%) |
Apr 29, 2020 | 105.84 | 106.02 | 105.76 | 105.91 | 5,156,560 | +0.07(+0.07%) |
Apr 28, 2020 | 105.83 | 105.99 | 105.69 | 105.83 | 6,526,748 | +0.41(+0.39%) |
Apr 27, 2020 | 105.77 | 105.91 | 105.42 | 105.42 | 6,179,360 | -0.49(-0.46%) |
Apr 24, 2020 | 105.78 | 105.93 | 105.76 | 105.91 | 3,504,057 | -0.05(-0.05%) |
Apr 23, 2020 | 105.88 | 105.99 | 105.75 | 105.96 | 4,799,493 | +0.25(+0.24%) |
Apr 22, 2020 | 105.73 | 105.80 | 105.53 | 105.71 | 5,149,809 | +0.00(+0.00%) |
Apr 21, 2020 | 105.97 | 105.98 | 105.64 | 105.71 | 5,164,506 | +0.05(+0.05%) |
Apr 20, 2020 | 105.72 | 105.83 | 105.53 | 105.65 | 4,264,026 | -0.15(-0.15%) |
Apr 17, 2020 | 106.05 | 106.14 | 105.61 | 105.81 | 5,485,084 | -0.13(-0.12%) |
Apr 16, 2020 | 105.75 | 106.06 | 105.75 | 105.93 | 5,257,822 | +0.13(+0.13%) |
Apr 15, 2020 | 105.61 | 105.86 | 105.32 | 105.80 | 4,839,713 | +0.43(+0.41%) |
Apr 14, 2020 | 105.57 | 105.58 | 105.21 | 105.37 | 6,102,177 | +0.05(+0.05%) |
Apr 13, 2020 | 105.66 | 105.73 | 105.16 | 105.31 | 6,358,812 | -0.50(-0.47%) |
Apr 09, 2020 | 105.13 | 105.81 | 104.83 | 105.81 | 6,187,868 | +1.30(+1.24%) |
Apr 08, 2020 | 104.41 | 104.65 | 104.27 | 104.51 | 5,179,678 | +0.10(+0.09%) |
Apr 07, 2020 | 104.33 | 104.44 | 104.10 | 104.41 | 8,581,394 | +0.14(+0.14%) |
Apr 06, 2020 | 103.80 | 104.33 | 103.80 | 104.27 | 9,372,351 | +0.51(+0.49%) |
Apr 03, 2020 | 103.73 | 103.89 | 103.13 | 103.76 | 10,844,948 | +0.07(+0.07%) |
Apr 02, 2020 | 103.80 | 103.98 | 103.51 | 103.69 | 12,816,090 | +0.15(+0.15%) |
Apr 01, 2020 | 104.12 | 104.14 | 103.46 | 103.53 | 15,727,050 | -0.35(-0.34%) |
Mar 31, 2020 | 104.19 | 104.44 | 103.76 | 103.89 | 15,568,211 | -0.28(-0.27%) |
Mar 30, 2020 | 104.25 | 104.69 | 104.11 | 104.17 | 14,815,189 | +0.10(+0.10%) |
Mar 27, 2020 | 103.36 | 104.08 | 103.13 | 104.07 | 12,040,101 | +0.44(+0.43%) |
Mar 26, 2020 | 103.31 | 103.91 | 102.83 | 103.63 | 18,447,536 | +0.32(+0.31%) |
Mar 25, 2020 | 102.65 | 103.33 | 102.38 | 103.31 | 12,215,580 | +1.04(+1.02%) |
Mar 24, 2020 | 100.42 | 102.27 | 100.02 | 102.27 | 11,387,017 | +0.38(+0.37%) |
Mar 23, 2020 | 98.96 | 101.89 | 98.15 | 101.89 | 13,961,862 | +2.81(+2.84%) |
Mar 20, 2020 | 97.66 | 99.27 | 97.66 | 99.08 | 18,327,958 | +0.97(+0.99%) |
Mar 19, 2020 | 95.87 | 98.35 | 95.05 | 98.11 | 13,015,760 | +2.14(+2.23%) |
Mar 18, 2020 | 98.47 | 99.56 | 95.24 | 95.96 | 18,947,598 | -3.80(-3.81%) |
Mar 17, 2020 | 101.65 | 102.58 | 99.58 | 99.76 | 17,476,746 | -2.65(-2.59%) |
Mar 16, 2020 | 100.28 | 102.61 | 99.47 | 102.41 | 13,670,325 | +1.68(+1.67%) |
Mar 13, 2020 | 100.43 | 101.27 | 99.28 | 100.73 | 27,719,764 | +1.56(+1.57%) |
Mar 12, 2020 | 102.64 | 103.33 | 98.20 | 99.17 | 20,749,346 | -4.13(-4.00%) |
Mar 11, 2020 | 105.08 | 105.17 | 103.15 | 103.30 | 14,817,139 | -1.50(-1.43%) |
Mar 10, 2020 | 105.72 | 105.97 | 104.61 | 104.80 | 20,760,446 | -1.20(-1.13%) |
Mar 09, 2020 | 106.15 | 107.40 | 105.36 | 105.99 | 15,177,309 | -0.14(-0.13%) |
Mar 06, 2020 | 106.42 | 106.49 | 105.81 | 106.13 | 19,385,966 | +0.77(+0.73%) |
Mar 05, 2020 | 105.34 | 105.56 | 105.29 | 105.36 | 7,554,700 | +0.33(+0.31%) |
Mar 04, 2020 | 105.20 | 105.46 | 104.93 | 105.03 | 6,980,010 | +0.53(+0.51%) |
Mar 03, 2020 | 104.50 | 105.59 | 104.46 | 104.50 | 13,927,219 | +0.10(+0.09%) |
Mar 02, 2020 | 104.72 | 104.84 | 104.36 | 104.40 | 14,657,083 | -0.04(-0.04%) |
Feb 28, 2020 | 104.13 | 104.55 | 104.02 | 104.44 | 19,188,336 | +0.76(+0.74%) |
Feb 27, 2020 | 104.02 | 104.02 | 103.66 | 103.67 | 12,915,894 | +0.02(+0.02%) |
Feb 26, 2020 | 103.63 | 103.89 | 103.57 | 103.66 | 5,300,350 | -0.11(-0.10%) |
Feb 25, 2020 | 103.59 | 103.86 | 103.58 | 103.76 | 8,317,938 | +0.18(+0.17%) |
Feb 24, 2020 | 103.73 | 103.73 | 103.55 | 103.58 | 8,334,187 | +0.33(+0.32%) |
Feb 21, 2020 | 103.22 | 103.43 | 103.20 | 103.25 | 4,999,590 | +0.21(+0.20%) |
Feb 20, 2020 | 102.92 | 103.05 | 102.88 | 103.04 | 4,513,591 | +0.23(+0.23%) |
Feb 19, 2020 | 102.80 | 102.86 | 102.74 | 102.81 | 4,108,721 | -0.03(-0.03%) |
Feb 18, 2020 | 102.87 | 102.94 | 102.75 | 102.84 | 5,424,765 | +0.13(+0.13%) |
Feb 14, 2020 | 102.76 | 102.78 | 102.69 | 102.70 | 4,456,754 | +0.11(+0.11%) |
Feb 13, 2020 | 102.54 | 102.66 | 102.53 | 102.59 | 5,802,697 | +0.07(+0.07%) |
Feb 12, 2020 | 102.55 | 102.57 | 102.47 | 102.52 | 7,092,837 | -0.11(-0.11%) |
Feb 11, 2020 | 102.76 | 102.76 | 102.61 | 102.63 | 6,268,944 | -0.12(-0.12%) |
Feb 10, 2020 | 102.84 | 102.84 | 102.70 | 102.76 | 9,111,638 | +0.12(+0.11%) |
Feb 07, 2020 | 102.62 | 102.69 | 102.53 | 102.64 | 5,813,510 | +0.30(+0.29%) |
Feb 06, 2020 | 102.28 | 102.38 | 102.23 | 102.34 | 7,610,232 | +0.06(+0.06%) |
Feb 05, 2020 | 102.28 | 102.33 | 102.23 | 102.28 | 6,751,405 | -0.15(-0.15%) |
Feb 04, 2020 | 102.53 | 102.53 | 102.34 | 102.43 | 5,887,697 | -0.34(-0.33%) |
Feb 03, 2020 | 102.62 | 102.81 | 102.52 | 102.77 | 8,028,179 | -0.03(-0.03%) |
Jan 31, 2020 | 102.66 | 102.82 | 102.56 | 102.81 | 5,644,883 | +0.31(+0.30%) |
Jan 30, 2020 | 102.48 | 102.71 | 102.44 | 102.50 | 7,678,717 | +0.01(+0.01%) |
Jan 29, 2020 | 102.34 | 102.54 | 102.32 | 102.49 | 3,223,183 | +0.23(+0.23%) |
Jan 28, 2020 | 102.31 | 102.37 | 102.18 | 102.26 | 4,978,023 | -0.09(-0.09%) |
Jan 27, 2020 | 102.35 | 102.37 | 102.27 | 102.35 | 5,341,723 | +0.31(+0.31%) |
Jan 24, 2020 | 101.94 | 102.13 | 101.93 | 102.04 | 4,683,475 | +0.19(+0.18%) |
Jan 23, 2020 | 101.90 | 101.95 | 101.85 | 101.85 | 3,824,638 | +0.14(+0.13%) |
Jan 22, 2020 | 101.72 | 101.77 | 101.68 | 101.71 | 4,044,993 | +0.05(+0.05%) |
Jan 21, 2020 | 101.55 | 101.69 | 101.53 | 101.66 | 5,210,239 | +0.29(+0.28%) |
Jan 17, 2020 | 101.35 | 101.41 | 101.30 | 101.37 | 3,349,147 | -0.12(-0.11%) |
Jan 16, 2020 | 101.47 | 101.52 | 101.37 | 101.49 | 3,124,076 | +0.03(+0.03%) |
Jan 15, 2020 | 101.49 | 101.50 | 101.39 | 101.46 | 4,345,130 | +0.12(+0.12%) |
Jan 14, 2020 | 101.30 | 101.35 | 101.27 | 101.34 | 4,043,044 | +0.09(+0.09%) |
Jan 13, 2020 | 101.23 | 101.27 | 101.17 | 101.25 | 4,979,715 | -0.06(-0.06%) |
Jan 10, 2020 | 101.24 | 101.32 | 101.17 | 101.31 | 4,681,579 | +0.17(+0.17%) |
Jan 09, 2020 | 100.87 | 101.14 | 100.84 | 101.14 | 10,160,357 | +0.11(+0.11%) |
Jan 08, 2020 | 101.19 | 101.27 | 100.92 | 101.03 | 8,166,687 | -0.12(-0.11%) |
Jan 07, 2020 | 101.26 | 101.26 | 101.13 | 101.15 | 3,215,095 | -0.11(-0.11%) |
Jan 06, 2020 | 101.44 | 101.44 | 101.18 | 101.26 | 9,068,312 | -0.08(-0.08%) |
Jan 03, 2020 | 101.23 | 101.37 | 101.13 | 101.34 | 4,086,289 | +0.30(+0.29%) |
Jan 02, 2020 | 101.04 | 101.15 | 100.93 | 101.04 | 7,573,873 | +0.28(+0.28%) |
Dec 31, 2019 | 100.92 | 100.92 | 100.76 | 100.76 | 7,591,787 | -0.23(-0.23%) |
Dec 30, 2019 | 100.81 | 101.01 | 100.74 | 101.00 | 4,437,436 | +0.00(+0.00%) |
Dec 27, 2019 | 100.97 | 101.00 | 100.95 | 101.00 | 5,278,988 | +0.13(+0.13%) |
Dec 26, 2019 | 100.81 | 100.87 | 100.72 | 100.86 | 6,771,562 | +0.09(+0.09%) |
Dec 24, 2019 | 100.58 | 100.79 | 100.55 | 100.77 | 2,105,261 | +0.13(+0.13%) |
Dec 23, 2019 | 100.77 | 100.78 | 100.59 | 100.65 | 3,511,274 | -0.07(-0.07%) |
Dec 20, 2019 | 100.62 | 100.73 | 100.57 | 100.72 | 9,823,957 | +0.02(+0.02%) |
Dec 19, 2019 | 100.60 | 100.75 | 100.55 | 100.70 | 6,260,501 | +0.11(+0.11%) |
Dec 18, 2019 | 100.75 | 100.76 | 100.58 | 100.59 | 7,279,266 | -0.20(-0.20%) |
Dec 17, 2019 | 100.88 | 100.89 | 100.73 | 100.79 | 3,369,431 | +0.01(+0.01%) |
Dec 16, 2019 | 100.87 | 100.88 | 100.71 | 100.78 | 5,598,998 | -0.21(-0.20%) |
Dec 13, 2019 | 100.78 | 101.03 | 100.62 | 100.99 | 6,602,989 | +0.40(+0.40%) |
Dec 12, 2019 | 100.97 | 100.97 | 100.46 | 100.58 | 5,674,933 | -0.43(-0.43%) |
Dec 11, 2019 | 100.86 | 101.07 | 100.81 | 101.01 | 4,205,304 | +0.27(+0.27%) |
Dec 10, 2019 | 100.86 | 100.86 | 100.70 | 100.74 | 4,201,431 | -0.04(-0.04%) |
Dec 09, 2019 | 100.88 | 100.91 | 100.77 | 100.78 | 8,264,587 | +0.05(+0.05%) |
Dec 06, 2019 | 100.68 | 100.87 | 100.63 | 100.73 | 5,192,443 | -0.14(-0.14%) |
Dec 05, 2019 | 100.78 | 100.92 | 100.73 | 100.87 | 4,886,975 | -0.12(-0.12%) |
Dec 04, 2019 | 101.04 | 101.11 | 100.87 | 100.99 | 6,486,342 | -0.17(-0.17%) |
Dec 03, 2019 | 100.98 | 101.27 | 100.94 | 101.16 | 5,932,418 | +0.46(+0.45%) |
Dec 02, 2019 | 100.54 | 100.72 | 100.52 | 100.70 | 10,422,003 | -0.11(-0.11%) |
Nov 29, 2019 | 100.94 | 100.95 | 100.80 | 100.81 | 4,544,037 | -0.12(-0.12%) |
Nov 27, 2019 | 100.96 | 101.00 | 100.90 | 100.94 | 3,848,028 | -0.12(-0.12%) |
Nov 26, 2019 | 101.02 | 101.08 | 101.01 | 101.06 | 2,823,702 | +0.14(+0.14%) |
Nov 25, 2019 | 100.86 | 100.94 | 100.84 | 100.92 | 4,917,714 | +0.10(+0.10%) |
Nov 22, 2019 | 100.84 | 100.85 | 100.72 | 100.82 | 2,806,647 | +0.05(+0.05%) |
Nov 21, 2019 | 100.76 | 100.83 | 100.69 | 100.77 | 7,302,466 | -0.14(-0.14%) |
Nov 20, 2019 | 100.78 | 100.92 | 100.77 | 100.91 | 3,889,756 | +0.24(+0.24%) |
Nov 19, 2019 | 100.61 | 100.72 | 100.58 | 100.67 | 2,973,448 | +0.07(+0.07%) |
Nov 18, 2019 | 100.54 | 100.62 | 100.51 | 100.60 | 6,766,984 | +0.19(+0.19%) |
Nov 15, 2019 | 100.45 | 100.45 | 100.38 | 100.41 | 5,685,168 | -0.05(-0.05%) |
Nov 14, 2019 | 100.49 | 100.55 | 100.43 | 100.46 | 3,247,793 | +0.29(+0.29%) |
Nov 13, 2019 | 100.22 | 100.25 | 100.11 | 100.18 | 2,909,087 | +0.18(+0.18%) |
Nov 12, 2019 | 99.97 | 100.07 | 99.86 | 100.00 | 2,275,847 | +0.11(+0.11%) |
Nov 11, 2019 | 100.01 | 100.01 | 99.85 | 99.89 | 2,364,682 | +0.02(+0.02%) |
Nov 08, 2019 | 99.93 | 100.13 | 99.87 | 99.87 | 4,328,080 | -0.05(-0.05%) |
Nov 07, 2019 | 100.15 | 100.15 | 99.72 | 99.93 | 4,503,224 | -0.47(-0.47%) |
Nov 06, 2019 | 100.40 | 100.50 | 100.28 | 100.40 | 4,376,200 | +0.15(+0.15%) |
Nov 05, 2019 | 100.36 | 100.38 | 100.18 | 100.25 | 4,215,506 | -0.38(-0.37%) |
Nov 04, 2019 | 100.68 | 100.69 | 100.57 | 100.62 | 3,049,295 | -0.25(-0.25%) |
Nov 01, 2019 | 100.92 | 101.03 | 100.76 | 100.87 | 4,464,998 | +0.03(+0.03%) |
Oct 31, 2019 | 100.69 | 100.98 | 100.61 | 100.84 | 6,077,715 | +0.39(+0.39%) |
Oct 30, 2019 | 100.22 | 100.49 | 100.20 | 100.45 | 2,672,011 | +0.28(+0.28%) |
Oct 29, 2019 | 100.25 | 100.27 | 100.13 | 100.17 | 2,675,702 | +0.01(+0.01%) |
Oct 28, 2019 | 100.19 | 100.21 | 100.10 | 100.16 | 3,311,532 | -0.21(-0.21%) |
Oct 25, 2019 | 100.57 | 100.58 | 100.29 | 100.37 | 2,790,119 | -0.14(-0.14%) |
Oct 24, 2019 | 100.57 | 100.66 | 100.49 | 100.52 | 1,936,425 | +0.03(+0.03%) |
Oct 23, 2019 | 100.55 | 100.61 | 100.47 | 100.49 | 2,118,239 | +0.08(+0.08%) |
Oct 22, 2019 | 100.40 | 100.48 | 100.28 | 100.41 | 2,409,462 | +0.15(+0.15%) |
Oct 21, 2019 | 100.37 | 100.45 | 100.26 | 100.26 | 3,718,889 | -0.28(-0.27%) |
Oct 18, 2019 | 100.50 | 100.63 | 100.47 | 100.53 | 1,631,636 | +0.07(+0.07%) |
Oct 17, 2019 | 100.42 | 100.59 | 100.37 | 100.46 | 2,603,809 | -0.03(-0.03%) |
Oct 16, 2019 | 100.43 | 100.52 | 100.37 | 100.49 | 2,727,230 | +0.18(+0.18%) |
Oct 15, 2019 | 100.62 | 100.64 | 100.31 | 100.31 | 4,677,276 | -0.33(-0.33%) |
Oct 14, 2019 | 100.65 | 100.65 | 100.55 | 100.64 | 1,926,097 | +0.17(+0.17%) |
Oct 11, 2019 | 100.57 | 100.58 | 100.34 | 100.47 | 4,001,336 | -0.33(-0.33%) |
Oct 10, 2019 | 100.95 | 101.01 | 100.74 | 100.80 | 4,838,566 | -0.35(-0.34%) |
Oct 09, 2019 | 101.13 | 101.21 | 101.03 | 101.15 | 3,739,451 | -0.05(-0.05%) |
Oct 08, 2019 | 101.44 | 101.44 | 101.14 | 101.20 | 3,428,555 | +0.04(+0.04%) |
Oct 07, 2019 | 101.28 | 101.34 | 101.17 | 101.17 | 2,797,166 | -0.28(-0.27%) |
Oct 04, 2019 | 101.32 | 101.45 | 101.27 | 101.44 | 3,737,550 | +0.16(+0.16%) |
Oct 03, 2019 | 101.02 | 101.37 | 101.00 | 101.28 | 5,771,709 | +0.39(+0.39%) |
Oct 02, 2019 | 100.88 | 100.99 | 100.79 | 100.89 | 10,728,701 | +0.07(+0.07%) |
Oct 01, 2019 | 100.45 | 100.93 | 100.38 | 100.82 | 6,709,943 | +0.18(+0.18%) |
Sep 30, 2019 | 100.42 | 100.72 | 100.41 | 100.64 | 7,446,786 | +0.03(+0.03%) |
Sep 27, 2019 | 100.48 | 100.63 | 100.48 | 100.61 | 5,231,871 | +0.12(+0.12%) |
Sep 26, 2019 | 100.48 | 100.57 | 100.43 | 100.48 | 5,475,849 | +0.17(+0.17%) |
Sep 25, 2019 | 100.67 | 100.69 | 100.25 | 100.31 | 4,288,775 | -0.42(-0.41%) |
Sep 24, 2019 | 100.51 | 100.80 | 100.51 | 100.73 | 2,926,634 | +0.28(+0.27%) |
Sep 23, 2019 | 100.50 | 100.70 | 100.43 | 100.46 | 3,836,988 | +0.05(+0.04%) |
Sep 20, 2019 | 100.16 | 100.43 | 100.12 | 100.41 | 2,313,318 | +0.36(+0.36%) |
Sep 19, 2019 | 100.16 | 100.18 | 100.00 | 100.05 | 2,564,037 | +0.14(+0.14%) |
Sep 18, 2019 | 100.04 | 100.22 | 99.85 | 99.91 | 2,577,875 | +0.12(+0.12%) |
Sep 17, 2019 | 99.69 | 99.92 | 99.61 | 99.79 | 2,939,769 | +0.15(+0.15%) |
Sep 16, 2019 | 99.64 | 99.73 | 99.50 | 99.64 | 3,287,603 | +0.27(+0.27%) |
Sep 13, 2019 | 99.73 | 99.83 | 99.37 | 99.37 | 2,818,692 | -0.60(-0.60%) |
Sep 12, 2019 | 100.40 | 100.40 | 99.90 | 99.97 | 4,576,480 | -0.16(-0.16%) |
Sep 11, 2019 | 100.11 | 100.23 | 100.09 | 100.13 | 2,976,736 | +0.02(+0.02%) |
Sep 10, 2019 | 100.57 | 100.60 | 100.11 | 100.11 | 3,507,845 | -0.54(-0.54%) |
Sep 09, 2019 | 100.83 | 100.83 | 100.64 | 100.65 | 3,089,630 | -0.43(-0.42%) |
Sep 06, 2019 | 101.07 | 101.12 | 100.98 | 101.08 | 4,132,845 | +0.11(+0.11%) |
Sep 05, 2019 | 101.03 | 101.08 | 100.75 | 100.97 | 6,001,131 | -0.44(-0.43%) |
Sep 04, 2019 | 101.21 | 101.44 | 101.21 | 101.41 | 4,289,510 | +0.18(+0.18%) |
Sep 03, 2019 | 101.25 | 101.48 | 101.10 | 101.23 | 6,969,322 | -0.02(-0.02%) |
Aug 30, 2019 | 101.05 | 101.27 | 101.04 | 101.25 | 5,254,341 | +0.09(+0.09%) |
Aug 29, 2019 | 101.21 | 101.21 | 100.99 | 101.17 | 3,010,593 | -0.06(-0.06%) |
Aug 28, 2019 | 101.41 | 101.41 | 101.17 | 101.23 | 5,751,272 | +0.01(+0.01%) |
Aug 27, 2019 | 101.06 | 101.25 | 101.02 | 101.22 | 3,915,062 | +0.32(+0.32%) |
Aug 26, 2019 | 101.00 | 101.09 | 100.85 | 100.90 | 5,779,860 | -0.04(-0.04%) |
Aug 23, 2019 | 100.55 | 101.06 | 100.53 | 100.94 | 4,251,738 | +0.41(+0.41%) |
Aug 22, 2019 | 100.70 | 100.86 | 100.52 | 100.54 | 7,095,395 | -0.27(-0.26%) |
Aug 21, 2019 | 100.70 | 100.98 | 100.70 | 100.80 | 4,300,531 | -0.05(-0.05%) |
Aug 20, 2019 | 100.85 | 100.87 | 100.75 | 100.86 | 2,540,146 | +0.27(+0.27%) |
Aug 19, 2019 | 100.55 | 100.66 | 100.49 | 100.58 | 3,269,644 | -0.27(-0.26%) |
Aug 16, 2019 | 100.76 | 100.86 | 100.57 | 100.85 | 5,871,345 | -0.08(-0.08%) |
Aug 15, 2019 | 100.60 | 101.06 | 100.58 | 100.93 | 3,181,183 | +0.46(+0.46%) |
Aug 14, 2019 | 100.50 | 100.59 | 100.44 | 100.47 | 3,189,758 | +0.31(+0.31%) |
Aug 13, 2019 | 100.39 | 100.39 | 100.06 | 100.16 | 3,436,098 | -0.16(-0.15%) |
Aug 12, 2019 | 100.19 | 100.42 | 100.14 | 100.31 | 1,837,458 | +0.38(+0.38%) |
Aug 09, 2019 | 100.13 | 100.21 | 99.88 | 99.93 | 2,741,464 | -0.13(-0.13%) |
Aug 08, 2019 | 99.82 | 100.09 | 99.66 | 100.07 | 4,178,581 | +0.10(+0.10%) |
Aug 07, 2019 | 100.40 | 100.51 | 99.91 | 99.97 | 10,320,844 | -0.05(-0.05%) |
Aug 06, 2019 | 99.78 | 100.04 | 99.72 | 100.02 | 5,806,883 | +0.27(+0.27%) |
Aug 05, 2019 | 99.61 | 99.88 | 99.59 | 99.76 | 8,596,355 | +0.43(+0.44%) |
Aug 02, 2019 | 99.30 | 99.40 | 99.21 | 99.32 | 3,712,507 | +0.04(+0.04%) |