Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 110.09 | 110.20 | 109.99 | 110.02 | 2,947,319 | -0.11(-0.10%) |
Jul 29, 2021 | 110.12 | 110.19 | 110.09 | 110.13 | 942,916 | -0.05(-0.04%) |
Jul 28, 2021 | 110.16 | 110.22 | 110.07 | 110.18 | 1,246,744 | -0.07(-0.06%) |
Jul 27, 2021 | 110.23 | 110.31 | 110.23 | 110.24 | 1,023,723 | -0.03(-0.03%) |
Jul 26, 2021 | 110.17 | 110.32 | 110.17 | 110.27 | 1,675,868 | +0.10(+0.09%) |
Jul 23, 2021 | 110.20 | 110.23 | 110.06 | 110.17 | 2,713,083 | -0.08(-0.08%) |
Jul 22, 2021 | 110.19 | 110.36 | 110.02 | 110.25 | 1,468,702 | +0.09(+0.09%) |
Jul 21, 2021 | 110.31 | 110.31 | 110.14 | 110.16 | 1,223,740 | -0.17(-0.15%) |
Jul 20, 2021 | 110.45 | 110.47 | 110.27 | 110.33 | 764,910 | -0.05(-0.04%) |
Jul 19, 2021 | 110.34 | 110.44 | 110.29 | 110.37 | 1,219,857 | +0.18(+0.16%) |
Jul 16, 2021 | 110.14 | 110.20 | 110.14 | 110.20 | 1,400,985 | +0.02(+0.02%) |
Jul 15, 2021 | 110.14 | 110.19 | 110.11 | 110.18 | 880,358 | +0.11(+0.10%) |
Jul 14, 2021 | 110.00 | 110.08 | 109.97 | 110.06 | 1,153,313 | +0.08(+0.08%) |
Jul 13, 2021 | 110.14 | 110.19 | 109.93 | 109.98 | 1,198,369 | -0.07(-0.06%) |
Jul 12, 2021 | 110.14 | 110.14 | 110.03 | 110.05 | 673,484 | -0.02(-0.02%) |
Jul 09, 2021 | 110.06 | 110.08 | 110.02 | 110.06 | 1,151,047 | -0.08(-0.08%) |
Jul 08, 2021 | 110.14 | 110.22 | 110.11 | 110.15 | 1,848,600 | +0.20(+0.18%) |
Jul 07, 2021 | 109.93 | 109.96 | 109.89 | 109.95 | 1,021,092 | +0.16(+0.14%) |
Jul 06, 2021 | 109.70 | 109.85 | 109.70 | 109.79 | 1,195,821 | +0.13(+0.12%) |
Jul 02, 2021 | 109.60 | 109.68 | 109.59 | 109.66 | 809,703 | +0.10(+0.09%) |
Jul 01, 2021 | 109.50 | 109.57 | 109.46 | 109.56 | 979,615 | +0.04(+0.04%) |
Jun 30, 2021 | 109.52 | 109.53 | 109.47 | 109.52 | 1,143,908 | +0.08(+0.08%) |
Jun 29, 2021 | 109.38 | 109.47 | 109.37 | 109.43 | 635,650 | +0.01(+0.01%) |
Jun 28, 2021 | 109.37 | 109.44 | 109.37 | 109.42 | 789,285 | +0.14(+0.13%) |
Jun 25, 2021 | 109.28 | 109.31 | 109.22 | 109.28 | 712,475 | -0.02(-0.02%) |
Jun 24, 2021 | 109.28 | 109.36 | 109.24 | 109.30 | 758,515 | +0.07(+0.06%) |
Jun 23, 2021 | 109.46 | 109.48 | 109.23 | 109.23 | 1,175,005 | -0.26(-0.24%) |
Jun 22, 2021 | 109.48 | 109.53 | 109.35 | 109.50 | 1,221,527 | +0.01(+0.01%) |
Jun 21, 2021 | 109.61 | 109.64 | 109.49 | 109.49 | 1,143,486 | -0.15(-0.14%) |
Jun 18, 2021 | 109.70 | 109.71 | 109.56 | 109.64 | 1,138,864 | -0.01(-0.01%) |
Jun 17, 2021 | 109.57 | 109.69 | 109.50 | 109.64 | 1,487,032 | +0.13(+0.12%) |
Jun 16, 2021 | 109.79 | 109.79 | 109.47 | 109.52 | 1,028,375 | -0.29(-0.26%) |
Jun 15, 2021 | 109.88 | 109.91 | 109.77 | 109.80 | 1,244,138 | -0.08(-0.07%) |
Jun 14, 2021 | 109.86 | 109.89 | 109.79 | 109.88 | 1,830,745 | +0.06(+0.05%) |
Jun 11, 2021 | 109.90 | 109.91 | 109.80 | 109.82 | 775,315 | -0.07(-0.06%) |
Jun 10, 2021 | 109.81 | 109.92 | 109.81 | 109.89 | 965,306 | +0.04(+0.03%) |
Jun 09, 2021 | 109.70 | 109.86 | 109.69 | 109.85 | 985,869 | +0.30(+0.27%) |
Jun 08, 2021 | 109.54 | 109.60 | 109.50 | 109.55 | 825,547 | +0.11(+0.10%) |
Jun 07, 2021 | 109.40 | 109.45 | 109.36 | 109.44 | 1,040,528 | +0.00(+0.00%) |
Jun 04, 2021 | 109.37 | 109.44 | 109.33 | 109.44 | 941,295 | +0.19(+0.17%) |
Jun 03, 2021 | 109.35 | 109.35 | 109.22 | 109.25 | 999,276 | -0.02(-0.02%) |
Jun 02, 2021 | 109.26 | 109.36 | 109.23 | 109.27 | 1,065,519 | +0.11(+0.10%) |
Jun 01, 2021 | 109.22 | 109.22 | 109.13 | 109.16 | 865,326 | +0.02(+0.02%) |
May 28, 2021 | 109.18 | 109.26 | 109.14 | 109.14 | 987,325 | -0.03(-0.03%) |
May 27, 2021 | 109.14 | 109.18 | 109.11 | 109.16 | 829,014 | +0.00(+0.00%) |
May 26, 2021 | 109.11 | 109.20 | 109.10 | 109.16 | 1,494,815 | +0.09(+0.09%) |
May 25, 2021 | 108.92 | 109.10 | 108.90 | 109.07 | 739,176 | +0.15(+0.14%) |
May 24, 2021 | 108.84 | 108.94 | 108.81 | 108.92 | 904,653 | +0.05(+0.04%) |
May 21, 2021 | 108.84 | 108.91 | 108.83 | 108.87 | 953,355 | +0.03(+0.03%) |
May 20, 2021 | 108.75 | 108.86 | 108.68 | 108.84 | 1,774,221 | +0.11(+0.10%) |
May 19, 2021 | 108.92 | 108.92 | 108.70 | 108.73 | 708,888 | -0.15(-0.14%) |
May 18, 2021 | 108.91 | 108.91 | 108.83 | 108.88 | 903,937 | +0.03(+0.03%) |
May 17, 2021 | 108.84 | 108.92 | 108.81 | 108.86 | 1,260,254 | +0.00(+0.00%) |
May 14, 2021 | 108.62 | 108.87 | 108.62 | 108.86 | 1,275,849 | +0.25(+0.23%) |
May 13, 2021 | 108.61 | 108.62 | 108.52 | 108.60 | 1,389,177 | -0.01(-0.01%) |
May 12, 2021 | 108.70 | 108.74 | 108.56 | 108.61 | 2,492,496 | -0.20(-0.18%) |
May 11, 2021 | 108.87 | 108.90 | 108.77 | 108.81 | 837,818 | -0.11(-0.10%) |
May 10, 2021 | 109.06 | 109.09 | 108.90 | 108.92 | 2,480,019 | -0.10(-0.09%) |
May 07, 2021 | 108.96 | 109.05 | 108.87 | 109.02 | 1,143,379 | +0.18(+0.16%) |
May 06, 2021 | 108.75 | 108.88 | 108.75 | 108.84 | 949,520 | +0.09(+0.09%) |
May 05, 2021 | 108.70 | 108.76 | 108.68 | 108.75 | 1,520,974 | +0.10(+0.09%) |
May 04, 2021 | 108.66 | 108.78 | 108.64 | 108.65 | 1,488,574 | -0.01(-0.01%) |
May 03, 2021 | 108.72 | 108.82 | 108.63 | 108.66 | 1,625,188 | -0.10(-0.09%) |
Apr 30, 2021 | 108.80 | 108.81 | 108.71 | 108.76 | 1,252,205 | -0.01(-0.01%) |
Apr 29, 2021 | 108.84 | 108.84 | 108.66 | 108.77 | 1,814,678 | -0.20(-0.19%) |
Apr 28, 2021 | 108.93 | 108.98 | 108.74 | 108.97 | 7,407,499 | -0.03(-0.03%) |
Apr 27, 2021 | 109.07 | 109.16 | 108.95 | 109.00 | 1,173,620 | -0.07(-0.07%) |
Apr 26, 2021 | 109.05 | 109.10 | 109.00 | 109.08 | 1,020,095 | +0.01(+0.01%) |
Apr 23, 2021 | 109.02 | 109.10 | 108.98 | 109.07 | 1,337,332 | +0.00(+0.00%) |
Apr 22, 2021 | 108.95 | 109.09 | 108.93 | 109.07 | 907,496 | +0.07(+0.07%) |
Apr 21, 2021 | 108.90 | 109.02 | 108.88 | 108.99 | 1,003,321 | +0.03(+0.03%) |
Apr 20, 2021 | 108.92 | 109.00 | 108.89 | 108.96 | 1,100,637 | +0.03(+0.03%) |
Apr 19, 2021 | 108.87 | 108.95 | 108.84 | 108.94 | 940,359 | -0.02(-0.02%) |
Apr 16, 2021 | 108.94 | 108.99 | 108.91 | 108.95 | 994,250 | -0.06(-0.06%) |
Apr 15, 2021 | 108.90 | 109.08 | 108.90 | 109.02 | 1,277,878 | +0.37(+0.34%) |
Apr 14, 2021 | 108.55 | 108.70 | 108.54 | 108.65 | 903,730 | +0.13(+0.12%) |
Apr 13, 2021 | 108.50 | 108.58 | 108.44 | 108.52 | 985,149 | +0.08(+0.07%) |
Apr 12, 2021 | 108.38 | 108.47 | 108.38 | 108.44 | 947,076 | +0.08(+0.08%) |
Apr 09, 2021 | 108.40 | 108.46 | 108.29 | 108.36 | 997,900 | +0.01(+0.01%) |
Apr 08, 2021 | 108.23 | 108.47 | 108.19 | 108.35 | 1,536,398 | +0.14(+0.13%) |
Apr 07, 2021 | 108.14 | 108.24 | 108.10 | 108.21 | 1,369,636 | +0.05(+0.04%) |
Apr 06, 2021 | 108.02 | 108.18 | 108.02 | 108.16 | 1,688,864 | +0.19(+0.17%) |
Apr 05, 2021 | 108.01 | 108.08 | 107.95 | 107.98 | 1,114,246 | -0.08(-0.08%) |
Apr 01, 2021 | 107.99 | 108.09 | 107.84 | 108.06 | 3,233,943 | +0.12(+0.11%) |
Mar 31, 2021 | 107.97 | 107.99 | 107.90 | 107.94 | 1,468,538 | -0.02(-0.02%) |
Mar 30, 2021 | 107.83 | 107.98 | 107.82 | 107.96 | 1,487,340 | +0.15(+0.14%) |
Mar 29, 2021 | 107.97 | 107.97 | 107.80 | 107.81 | 1,085,107 | -0.06(-0.05%) |
Mar 26, 2021 | 107.82 | 107.93 | 107.82 | 107.86 | 628,753 | +0.02(+0.02%) |
Mar 25, 2021 | 107.92 | 107.98 | 107.83 | 107.84 | 990,502 | -0.02(-0.02%) |
Mar 24, 2021 | 107.75 | 107.93 | 107.75 | 107.86 | 1,653,630 | +0.16(+0.15%) |
Mar 23, 2021 | 107.74 | 107.83 | 107.68 | 107.70 | 1,487,799 | +0.08(+0.07%) |
Mar 22, 2021 | 107.58 | 107.65 | 107.57 | 107.63 | 1,295,190 | +0.08(+0.08%) |
Mar 19, 2021 | 107.44 | 107.60 | 107.35 | 107.55 | 754,762 | +0.06(+0.06%) |
Mar 18, 2021 | 107.54 | 107.54 | 107.32 | 107.48 | 1,523,607 | -0.41(-0.38%) |
Mar 17, 2021 | 107.88 | 107.95 | 107.74 | 107.89 | 2,126,541 | -0.21(-0.20%) |
Mar 16, 2021 | 108.12 | 108.15 | 107.95 | 108.11 | 1,201,636 | +0.06(+0.06%) |
Mar 15, 2021 | 107.88 | 108.11 | 107.88 | 108.04 | 1,278,617 | +0.32(+0.29%) |
Mar 12, 2021 | 107.96 | 108.00 | 107.58 | 107.72 | 2,276,436 | -0.44(-0.40%) |
Mar 11, 2021 | 108.12 | 108.18 | 108.06 | 108.16 | 2,256,552 | +0.15(+0.14%) |
Mar 10, 2021 | 107.83 | 108.04 | 107.82 | 108.01 | 1,081,671 | +0.19(+0.17%) |
Mar 09, 2021 | 107.67 | 107.84 | 107.67 | 107.83 | 1,385,637 | +0.29(+0.27%) |
Mar 08, 2021 | 107.49 | 107.60 | 107.46 | 107.54 | 801,255 | +0.11(+0.10%) |
Mar 05, 2021 | 107.46 | 107.52 | 107.38 | 107.43 | 932,163 | +0.03(+0.03%) |
Mar 04, 2021 | 107.38 | 107.57 | 107.28 | 107.40 | 1,137,422 | +0.02(+0.02%) |
Mar 03, 2021 | 107.39 | 107.41 | 107.19 | 107.38 | 1,194,685 | -0.11(-0.10%) |
Mar 02, 2021 | 107.26 | 107.51 | 107.20 | 107.49 | 1,323,248 | +0.18(+0.16%) |
Mar 01, 2021 | 107.25 | 107.39 | 107.19 | 107.31 | 1,380,615 | -0.01(-0.01%) |
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%) |