Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2020 | 106.44 | 106.53 | 106.20 | 106.25 | 1,562,558 | +0.15(+0.14%) |
Feb 28, 2020 | 106.45 | 106.47 | 106.06 | 106.10 | 3,101,122 | -0.21(-0.20%) |
Feb 27, 2020 | 106.49 | 106.51 | 106.24 | 106.31 | 1,353,113 | +0.05(+0.04%) |
Feb 26, 2020 | 106.22 | 106.38 | 106.20 | 106.26 | 854,730 | -0.05(-0.04%) |
Feb 25, 2020 | 106.21 | 106.36 | 106.16 | 106.31 | 1,370,510 | +0.10(+0.09%) |
Feb 24, 2020 | 106.20 | 106.22 | 106.12 | 106.21 | 1,066,383 | +0.45(+0.43%) |
Feb 21, 2020 | 105.62 | 105.78 | 105.59 | 105.75 | 2,363,242 | +0.28(+0.27%) |
Feb 20, 2020 | 105.40 | 105.49 | 105.38 | 105.47 | 739,081 | +0.14(+0.13%) |
Feb 19, 2020 | 105.25 | 105.34 | 105.23 | 105.34 | 826,556 | +0.08(+0.08%) |
Feb 18, 2020 | 105.22 | 105.25 | 105.16 | 105.25 | 874,755 | +0.10(+0.10%) |
Feb 14, 2020 | 105.11 | 105.16 | 105.08 | 105.15 | 971,740 | +0.14(+0.13%) |
Feb 13, 2020 | 105.05 | 105.06 | 104.98 | 105.02 | 753,800 | +0.00(+0.00%) |
Feb 12, 2020 | 105.02 | 105.04 | 104.98 | 105.02 | 1,221,635 | -0.07(-0.07%) |
Feb 11, 2020 | 105.03 | 105.10 | 105.00 | 105.09 | 681,214 | +0.04(+0.04%) |
Feb 10, 2020 | 105.02 | 105.08 | 105.00 | 105.05 | 738,832 | +0.06(+0.06%) |
Feb 07, 2020 | 105.02 | 105.04 | 104.94 | 104.99 | 605,220 | +0.20(+0.19%) |
Feb 06, 2020 | 104.84 | 104.84 | 104.76 | 104.79 | 920,144 | -0.05(-0.04%) |
Feb 05, 2020 | 104.84 | 104.87 | 104.77 | 104.84 | 720,909 | -0.09(-0.09%) |
Feb 04, 2020 | 104.94 | 104.97 | 104.88 | 104.93 | 817,428 | -0.18(-0.17%) |
Feb 03, 2020 | 105.06 | 105.19 | 104.98 | 105.11 | 742,904 | +0.03(+0.03%) |
Jan 31, 2020 | 105.12 | 105.13 | 105.03 | 105.08 | 1,096,868 | +0.10(+0.10%) |
Jan 30, 2020 | 105.19 | 105.19 | 104.95 | 104.98 | 1,710,710 | -0.07(-0.07%) |
Jan 29, 2020 | 104.96 | 105.09 | 104.96 | 105.05 | 686,554 | +0.23(+0.22%) |
Jan 28, 2020 | 104.92 | 104.94 | 104.79 | 104.82 | 999,149 | -0.06(-0.06%) |
Jan 27, 2020 | 104.95 | 104.97 | 104.87 | 104.89 | 686,362 | +0.16(+0.15%) |
Jan 24, 2020 | 104.65 | 104.81 | 104.65 | 104.73 | 1,167,069 | +0.12(+0.11%) |
Jan 23, 2020 | 104.59 | 104.65 | 104.56 | 104.61 | 2,929,929 | +0.15(+0.14%) |
Jan 22, 2020 | 104.45 | 104.50 | 104.42 | 104.47 | 1,108,912 | +0.04(+0.04%) |
Jan 21, 2020 | 104.40 | 104.47 | 104.37 | 104.42 | 2,215,329 | +0.15(+0.14%) |
Jan 17, 2020 | 104.39 | 104.40 | 104.24 | 104.28 | 1,374,915 | -0.12(-0.11%) |
Jan 16, 2020 | 104.41 | 104.44 | 104.37 | 104.40 | 2,032,176 | +0.06(+0.06%) |
Jan 15, 2020 | 104.34 | 104.35 | 104.31 | 104.33 | 1,467,913 | +0.11(+0.10%) |
Jan 14, 2020 | 104.17 | 104.22 | 104.15 | 104.22 | 697,722 | +0.13(+0.12%) |
Jan 13, 2020 | 104.10 | 104.15 | 104.05 | 104.10 | 958,980 | -0.04(-0.03%) |
Jan 10, 2020 | 104.12 | 104.13 | 104.07 | 104.13 | 826,866 | +0.01(+0.01%) |
Jan 09, 2020 | 104.01 | 104.12 | 103.98 | 104.12 | 916,994 | +0.13(+0.12%) |
Jan 08, 2020 | 104.07 | 104.13 | 104.00 | 104.00 | 1,087,645 | +0.02(+0.02%) |
Jan 07, 2020 | 103.99 | 104.01 | 103.94 | 103.98 | 1,941,915 | +0.05(+0.05%) |
Jan 06, 2020 | 103.88 | 103.94 | 103.84 | 103.92 | 2,248,878 | +0.10(+0.10%) |
Jan 03, 2020 | 103.72 | 103.88 | 103.71 | 103.83 | 1,936,629 | +0.37(+0.36%) |
Jan 02, 2020 | 103.45 | 103.53 | 103.41 | 103.45 | 2,519,481 | +0.09(+0.09%) |
Dec 31, 2019 | 103.44 | 103.47 | 103.35 | 103.36 | 743,441 | -0.08(-0.08%) |
Dec 30, 2019 | 103.37 | 103.48 | 103.36 | 103.44 | 824,339 | +0.02(+0.02%) |
Dec 27, 2019 | 103.37 | 103.46 | 103.35 | 103.43 | 657,592 | +0.01(+0.01%) |
Dec 26, 2019 | 103.28 | 103.42 | 103.26 | 103.42 | 739,246 | +0.04(+0.04%) |
Dec 24, 2019 | 103.27 | 103.39 | 103.26 | 103.38 | 409,300 | +0.13(+0.12%) |
Dec 23, 2019 | 103.24 | 103.30 | 103.20 | 103.25 | 886,738 | +0.01(+0.01%) |
Dec 20, 2019 | 103.24 | 103.30 | 103.18 | 103.24 | 850,671 | -0.08(-0.08%) |
Dec 19, 2019 | 103.30 | 103.39 | 103.28 | 103.33 | 929,518 | +0.03(+0.03%) |
Dec 18, 2019 | 103.35 | 103.37 | 103.27 | 103.29 | 825,472 | -0.04(-0.03%) |
Dec 17, 2019 | 103.30 | 103.37 | 103.29 | 103.33 | 1,176,045 | +0.07(+0.07%) |
Dec 16, 2019 | 103.35 | 103.35 | 103.26 | 103.26 | 992,265 | -0.13(-0.12%) |
Dec 13, 2019 | 103.27 | 103.39 | 103.16 | 103.38 | 986,891 | +0.14(+0.13%) |
Dec 12, 2019 | 103.45 | 103.45 | 103.17 | 103.25 | 1,011,592 | -0.17(-0.17%) |
Dec 11, 2019 | 103.31 | 103.42 | 103.27 | 103.42 | 682,453 | +0.18(+0.18%) |
Dec 10, 2019 | 103.24 | 103.27 | 103.17 | 103.24 | 416,152 | +0.02(+0.02%) |
Dec 09, 2019 | 103.27 | 103.27 | 103.19 | 103.22 | 522,708 | +0.07(+0.07%) |
Dec 06, 2019 | 103.17 | 103.22 | 103.11 | 103.15 | 792,560 | -0.05(-0.05%) |
Dec 05, 2019 | 103.17 | 103.24 | 103.13 | 103.20 | 594,622 | +0.04(+0.03%) |
Dec 04, 2019 | 103.27 | 103.27 | 103.14 | 103.17 | 713,515 | -0.06(-0.06%) |
Dec 03, 2019 | 103.17 | 103.27 | 103.13 | 103.23 | 634,104 | +0.31(+0.30%) |
Dec 02, 2019 | 103.00 | 103.03 | 102.90 | 102.92 | 887,585 | -0.17(-0.16%) |
Nov 29, 2019 | 103.14 | 103.16 | 103.09 | 103.09 | 225,575 | +0.00(+0.00%) |
Nov 27, 2019 | 103.10 | 103.13 | 103.07 | 103.09 | 454,469 | +0.00(+0.00%) |
Nov 26, 2019 | 103.11 | 103.14 | 103.07 | 103.09 | 577,652 | +0.10(+0.10%) |
Nov 25, 2019 | 102.98 | 103.03 | 102.95 | 102.99 | 819,553 | +0.06(+0.05%) |
Nov 22, 2019 | 102.96 | 102.98 | 102.93 | 102.94 | 708,034 | -0.02(-0.02%) |
Nov 21, 2019 | 102.86 | 102.99 | 102.81 | 102.95 | 1,290,218 | +0.02(+0.02%) |
Nov 20, 2019 | 102.93 | 103.00 | 102.88 | 102.94 | 623,749 | +0.22(+0.21%) |
Nov 19, 2019 | 102.68 | 102.76 | 102.68 | 102.72 | 816,324 | +0.02(+0.02%) |
Nov 18, 2019 | 102.70 | 102.75 | 102.66 | 102.70 | 882,050 | +0.04(+0.04%) |
Nov 15, 2019 | 102.71 | 102.72 | 102.59 | 102.67 | 764,788 | -0.02(-0.02%) |
Nov 14, 2019 | 102.67 | 102.82 | 102.66 | 102.68 | 722,630 | +0.13(+0.13%) |
Nov 13, 2019 | 102.51 | 102.56 | 102.44 | 102.55 | 707,819 | +0.15(+0.15%) |
Nov 12, 2019 | 102.33 | 102.42 | 102.31 | 102.39 | 586,102 | +0.03(+0.03%) |
Nov 11, 2019 | 102.38 | 102.40 | 102.34 | 102.37 | 428,886 | +0.06(+0.06%) |
Nov 08, 2019 | 102.34 | 102.45 | 102.27 | 102.31 | 625,946 | -0.02(-0.02%) |
Nov 07, 2019 | 102.58 | 102.58 | 102.20 | 102.32 | 910,250 | -0.43(-0.42%) |
Nov 06, 2019 | 102.68 | 102.76 | 102.64 | 102.76 | 792,747 | +0.03(+0.03%) |
Nov 05, 2019 | 102.75 | 102.75 | 102.58 | 102.73 | 852,122 | -0.16(-0.16%) |
Nov 04, 2019 | 102.93 | 102.93 | 102.84 | 102.89 | 765,143 | -0.10(-0.10%) |
Nov 01, 2019 | 103.01 | 103.06 | 102.92 | 102.99 | 1,064,707 | -0.04(-0.04%) |
Oct 31, 2019 | 102.89 | 103.12 | 102.84 | 103.03 | 759,063 | +0.32(+0.31%) |
Oct 30, 2019 | 102.57 | 102.72 | 102.56 | 102.72 | 965,979 | +0.16(+0.16%) |
Oct 29, 2019 | 102.62 | 102.63 | 102.50 | 102.56 | 788,683 | -0.05(-0.04%) |
Oct 28, 2019 | 102.62 | 102.62 | 102.47 | 102.60 | 850,175 | -0.05(-0.05%) |
Oct 25, 2019 | 102.70 | 102.74 | 102.59 | 102.66 | 562,326 | -0.01(-0.01%) |
Oct 24, 2019 | 102.58 | 102.70 | 102.58 | 102.66 | 588,359 | +0.06(+0.06%) |
Oct 23, 2019 | 102.62 | 102.71 | 102.58 | 102.60 | 535,525 | -0.05(-0.04%) |
Oct 22, 2019 | 102.64 | 102.65 | 102.55 | 102.65 | 741,327 | +0.06(+0.06%) |
Oct 21, 2019 | 102.67 | 102.70 | 102.57 | 102.58 | 419,119 | -0.25(-0.25%) |
Oct 18, 2019 | 102.81 | 102.84 | 102.77 | 102.84 | 411,020 | +0.04(+0.04%) |
Oct 17, 2019 | 102.85 | 102.88 | 102.76 | 102.80 | 622,956 | -0.21(-0.20%) |
Oct 16, 2019 | 102.98 | 103.03 | 102.91 | 103.01 | 647,968 | +0.00(+0.00%) |
Oct 15, 2019 | 103.05 | 103.08 | 102.89 | 103.01 | 430,295 | -0.07(-0.07%) |
Oct 14, 2019 | 102.99 | 103.09 | 102.96 | 103.08 | 371,799 | +0.18(+0.17%) |
Oct 11, 2019 | 103.13 | 103.13 | 102.78 | 102.90 | 1,337,368 | -0.29(-0.28%) |
Oct 10, 2019 | 103.39 | 103.39 | 103.19 | 103.19 | 725,593 | -0.18(-0.18%) |
Oct 09, 2019 | 103.39 | 103.43 | 103.30 | 103.37 | 698,414 | -0.03(-0.03%) |
Oct 08, 2019 | 103.27 | 103.44 | 103.25 | 103.39 | 1,882,251 | +0.30(+0.29%) |
Oct 07, 2019 | 103.13 | 103.19 | 103.08 | 103.10 | 628,547 | -0.08(-0.08%) |
Oct 04, 2019 | 103.17 | 103.26 | 103.15 | 103.18 | 831,130 | +0.00(+0.00%) |
Oct 03, 2019 | 103.05 | 103.24 | 103.03 | 103.18 | 850,771 | +0.22(+0.21%) |
Oct 02, 2019 | 102.89 | 103.00 | 102.86 | 102.96 | 618,760 | +0.18(+0.18%) |
Oct 01, 2019 | 102.53 | 102.83 | 102.47 | 102.78 | 891,701 | +0.05(+0.05%) |
Sep 30, 2019 | 102.69 | 102.78 | 102.65 | 102.73 | 1,352,264 | +0.00(+0.00%) |
Sep 27, 2019 | 102.69 | 102.76 | 102.64 | 102.73 | 526,345 | +0.04(+0.04%) |
Sep 26, 2019 | 102.70 | 102.77 | 102.56 | 102.69 | 652,887 | -0.01(-0.01%) |
Sep 25, 2019 | 102.83 | 102.88 | 102.65 | 102.69 | 550,042 | -0.23(-0.22%) |
Sep 24, 2019 | 102.84 | 102.97 | 102.80 | 102.92 | 1,112,169 | +0.19(+0.18%) |
Sep 23, 2019 | 102.75 | 102.88 | 102.69 | 102.73 | 1,576,468 | +0.10(+0.10%) |
Sep 20, 2019 | 102.42 | 102.64 | 102.40 | 102.63 | 671,842 | +0.18(+0.18%) |
Sep 19, 2019 | 102.37 | 102.49 | 102.34 | 102.45 | 807,572 | +0.25(+0.25%) |
Sep 18, 2019 | 102.16 | 102.33 | 102.13 | 102.20 | 2,094,356 | +0.17(+0.17%) |
Sep 17, 2019 | 102.01 | 102.04 | 101.92 | 102.03 | 996,537 | +0.12(+0.11%) |
Sep 16, 2019 | 102.13 | 102.15 | 101.88 | 101.91 | 974,154 | -0.16(-0.16%) |
Sep 13, 2019 | 102.33 | 102.33 | 102.02 | 102.07 | 1,385,002 | -0.38(-0.37%) |
Sep 12, 2019 | 102.61 | 102.63 | 102.30 | 102.45 | 1,307,802 | -0.05(-0.05%) |
Sep 11, 2019 | 102.71 | 102.72 | 102.49 | 102.51 | 1,260,816 | -0.30(-0.29%) |
Sep 10, 2019 | 102.88 | 102.93 | 102.74 | 102.80 | 1,624,842 | -0.21(-0.20%) |
Sep 09, 2019 | 103.04 | 103.05 | 102.95 | 103.01 | 506,622 | -0.29(-0.28%) |
Sep 06, 2019 | 103.34 | 103.34 | 103.23 | 103.30 | 459,483 | +0.00(+0.00%) |
Sep 05, 2019 | 103.42 | 103.44 | 103.23 | 103.30 | 1,271,353 | -0.26(-0.25%) |
Sep 04, 2019 | 103.56 | 103.66 | 103.55 | 103.56 | 442,404 | +0.00(+0.00%) |
Sep 03, 2019 | 103.48 | 103.69 | 103.46 | 103.56 | 1,430,681 | +0.04(+0.04%) |
Aug 30, 2019 | 103.54 | 103.59 | 103.48 | 103.52 | 361,442 | -0.01(-0.01%) |
Aug 29, 2019 | 103.59 | 103.60 | 103.46 | 103.53 | 709,941 | -0.11(-0.10%) |
Aug 28, 2019 | 103.56 | 103.66 | 103.55 | 103.64 | 591,580 | +0.10(+0.10%) |
Aug 27, 2019 | 103.49 | 103.55 | 103.46 | 103.54 | 665,341 | +0.14(+0.13%) |
Aug 26, 2019 | 103.46 | 103.49 | 103.35 | 103.40 | 1,498,472 | -0.07(-0.07%) |
Aug 23, 2019 | 103.35 | 103.54 | 103.31 | 103.48 | 2,440,849 | +0.14(+0.13%) |
Aug 22, 2019 | 103.33 | 103.37 | 103.28 | 103.34 | 518,447 | -0.08(-0.08%) |
Aug 21, 2019 | 103.40 | 103.48 | 103.37 | 103.42 | 1,286,978 | -0.14(-0.13%) |
Aug 20, 2019 | 103.59 | 103.62 | 103.55 | 103.56 | 541,109 | +0.10(+0.10%) |
Aug 19, 2019 | 103.39 | 103.49 | 103.34 | 103.46 | 631,629 | -0.15(-0.15%) |
Aug 16, 2019 | 103.58 | 103.62 | 103.48 | 103.61 | 541,829 | -0.05(-0.04%) |
Aug 15, 2019 | 103.54 | 103.72 | 103.51 | 103.66 | 486,096 | +0.18(+0.17%) |
Aug 14, 2019 | 103.51 | 103.60 | 103.46 | 103.48 | 892,003 | +0.33(+0.32%) |
Aug 13, 2019 | 103.26 | 103.26 | 103.03 | 103.14 | 803,873 | -0.15(-0.15%) |
Aug 12, 2019 | 103.14 | 103.31 | 103.13 | 103.30 | 725,738 | +0.34(+0.33%) |
Aug 09, 2019 | 103.01 | 103.05 | 102.91 | 102.95 | 428,990 | -0.05(-0.04%) |
Aug 08, 2019 | 102.96 | 103.06 | 102.88 | 103.00 | 745,015 | +0.05(+0.05%) |
Aug 07, 2019 | 103.00 | 103.05 | 102.89 | 102.95 | 1,128,286 | +0.26(+0.25%) |
Aug 06, 2019 | 102.64 | 102.73 | 102.60 | 102.69 | 685,919 | +0.06(+0.06%) |
Aug 05, 2019 | 102.56 | 102.71 | 102.56 | 102.62 | 1,546,618 | +0.28(+0.27%) |
Aug 02, 2019 | 102.31 | 102.42 | 102.31 | 102.34 | 561,749 | +0.11(+0.11%) |