Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 107.92 | 108.02 | 107.77 | 107.81 | 7,281,599 | -0.16(-0.15%) |
Aug 30, 2021 | 107.76 | 107.97 | 107.75 | 107.97 | 3,989,671 | +0.12(+0.11%) |
Aug 27, 2021 | 107.58 | 107.85 | 107.49 | 107.85 | 5,970,123 | +0.30(+0.28%) |
Aug 26, 2021 | 107.53 | 107.56 | 107.42 | 107.55 | 5,252,626 | +0.01(+0.01%) |
Aug 25, 2021 | 107.74 | 107.76 | 107.46 | 107.54 | 5,869,406 | -0.20(-0.19%) |
Aug 24, 2021 | 107.83 | 107.88 | 107.72 | 107.74 | 6,325,045 | -0.16(-0.15%) |
Aug 23, 2021 | 107.84 | 107.92 | 107.79 | 107.90 | 7,089,414 | +0.00(+0.00%) |
Aug 20, 2021 | 107.92 | 107.95 | 107.83 | 107.90 | 3,119,616 | +0.01(+0.01%) |
Aug 19, 2021 | 107.86 | 107.90 | 107.77 | 107.89 | 4,931,932 | +0.19(+0.17%) |
Aug 18, 2021 | 107.70 | 107.78 | 107.57 | 107.71 | 4,286,657 | +0.01(+0.01%) |
Aug 17, 2021 | 107.73 | 107.84 | 107.69 | 107.70 | 5,887,820 | -0.08(-0.08%) |
Aug 16, 2021 | 107.88 | 108.00 | 107.78 | 107.78 | 3,976,317 | +0.06(+0.05%) |
Aug 13, 2021 | 107.43 | 107.73 | 107.42 | 107.73 | 4,951,862 | +0.39(+0.36%) |
Aug 12, 2021 | 107.28 | 107.36 | 107.20 | 107.33 | 5,401,230 | +0.01(+0.01%) |
Aug 11, 2021 | 107.25 | 107.47 | 107.14 | 107.33 | 7,185,453 | +0.10(+0.10%) |
Aug 10, 2021 | 107.43 | 107.43 | 107.22 | 107.22 | 7,893,223 | -0.14(-0.13%) |
Aug 09, 2021 | 107.65 | 107.72 | 107.36 | 107.36 | 5,704,376 | -0.20(-0.18%) |
Aug 06, 2021 | 107.69 | 107.77 | 107.55 | 107.56 | 4,103,688 | -0.48(-0.45%) |
Aug 05, 2021 | 108.18 | 108.20 | 108.01 | 108.04 | 3,534,697 | -0.24(-0.22%) |
Aug 04, 2021 | 108.47 | 108.52 | 108.03 | 108.28 | 5,010,454 | -0.01(-0.01%) |
Aug 03, 2021 | 108.27 | 108.39 | 108.25 | 108.29 | 3,999,674 | +0.04(+0.03%) |
Aug 02, 2021 | 108.09 | 108.39 | 108.04 | 108.25 | 6,194,282 | +0.23(+0.21%) |
Jul 30, 2021 | 107.93 | 108.05 | 107.93 | 108.03 | 5,985,585 | +0.15(+0.14%) |
Jul 29, 2021 | 107.87 | 107.93 | 107.81 | 107.88 | 7,147,148 | -0.18(-0.16%) |
Jul 28, 2021 | 107.82 | 108.05 | 107.73 | 108.05 | 5,890,226 | +0.10(+0.09%) |
Jul 27, 2021 | 107.92 | 107.97 | 107.85 | 107.95 | 5,847,232 | +0.25(+0.23%) |
Jul 26, 2021 | 107.88 | 107.88 | 107.68 | 107.70 | 7,683,893 | -0.09(-0.09%) |
Jul 23, 2021 | 107.63 | 107.80 | 107.63 | 107.79 | 4,852,138 | -0.07(-0.07%) |
Jul 22, 2021 | 107.63 | 107.92 | 107.63 | 107.87 | 8,814,616 | +0.25(+0.23%) |
Jul 21, 2021 | 107.66 | 107.74 | 107.53 | 107.62 | 10,442,693 | -0.35(-0.33%) |
Jul 20, 2021 | 108.32 | 108.36 | 107.90 | 107.97 | 9,136,415 | -0.10(-0.09%) |
Jul 19, 2021 | 107.96 | 108.16 | 107.92 | 108.07 | 7,210,239 | +0.56(+0.53%) |
Jul 16, 2021 | 107.39 | 107.56 | 107.38 | 107.51 | 4,171,727 | -0.09(-0.09%) |
Jul 15, 2021 | 107.54 | 107.62 | 107.34 | 107.60 | 4,830,733 | +0.23(+0.22%) |
Jul 14, 2021 | 107.22 | 107.38 | 107.20 | 107.37 | 5,366,972 | +0.36(+0.34%) |
Jul 13, 2021 | 107.28 | 107.38 | 106.95 | 107.01 | 5,548,143 | -0.23(-0.22%) |
Jul 12, 2021 | 107.41 | 107.42 | 107.23 | 107.24 | 4,599,728 | -0.06(-0.06%) |
Jul 09, 2021 | 107.36 | 107.38 | 107.30 | 107.30 | 5,121,693 | -0.35(-0.33%) |
Jul 08, 2021 | 107.64 | 107.77 | 107.56 | 107.66 | 7,047,773 | +0.12(+0.11%) |
Jul 07, 2021 | 107.44 | 107.61 | 107.37 | 107.53 | 8,394,332 | +0.19(+0.17%) |
Jul 06, 2021 | 107.14 | 107.44 | 107.14 | 107.35 | 7,948,530 | +0.34(+0.32%) |
Jul 02, 2021 | 106.89 | 107.02 | 106.83 | 107.01 | 4,649,562 | +0.23(+0.22%) |
Jul 01, 2021 | 106.81 | 106.85 | 106.68 | 106.77 | 5,115,312 | -0.06(-0.06%) |
Jun 30, 2021 | 106.86 | 106.94 | 106.81 | 106.83 | 7,182,301 | +0.08(+0.07%) |
Jun 29, 2021 | 106.58 | 106.76 | 106.57 | 106.76 | 5,503,217 | +0.06(+0.05%) |
Jun 28, 2021 | 106.56 | 106.74 | 106.56 | 106.70 | 6,195,493 | +0.31(+0.29%) |
Jun 25, 2021 | 106.63 | 106.65 | 106.30 | 106.40 | 7,013,254 | -0.21(-0.20%) |
Jun 24, 2021 | 106.62 | 106.69 | 106.57 | 106.61 | 9,022,650 | +0.04(+0.03%) |
Jun 23, 2021 | 106.58 | 106.66 | 106.52 | 106.57 | 5,473,740 | -0.06(-0.05%) |
Jun 22, 2021 | 106.37 | 106.66 | 106.37 | 106.63 | 7,000,830 | +0.11(+0.10%) |
Jun 21, 2021 | 106.58 | 106.64 | 106.45 | 106.52 | 7,422,288 | -0.28(-0.26%) |
Jun 18, 2021 | 106.57 | 106.89 | 106.44 | 106.80 | 6,143,153 | +0.29(+0.27%) |
Jun 17, 2021 | 106.33 | 106.76 | 106.33 | 106.51 | 8,249,694 | +0.33(+0.31%) |
Jun 16, 2021 | 106.59 | 106.65 | 106.07 | 106.18 | 9,342,484 | -0.34(-0.32%) |
Jun 15, 2021 | 106.44 | 106.55 | 106.41 | 106.52 | 8,885,503 | +0.05(+0.04%) |
Jun 14, 2021 | 106.69 | 106.69 | 106.47 | 106.47 | 3,531,191 | -0.27(-0.25%) |
Jun 11, 2021 | 106.81 | 106.82 | 106.68 | 106.74 | 4,082,764 | -0.05(-0.04%) |
Jun 10, 2021 | 106.81 | 106.81 | 106.40 | 106.79 | 4,341,763 | +0.22(+0.21%) |
Jun 09, 2021 | 106.93 | 106.93 | 106.50 | 106.56 | 3,932,834 | +0.21(+0.20%) |
Jun 08, 2021 | 106.38 | 106.41 | 106.32 | 106.35 | 4,744,893 | +0.20(+0.18%) |
Jun 07, 2021 | 105.57 | 106.19 | 105.57 | 106.16 | 4,028,239 | -0.07(-0.07%) |
Jun 04, 2021 | 105.96 | 106.23 | 105.81 | 106.23 | 4,896,657 | +0.43(+0.41%) |
Jun 03, 2021 | 105.89 | 106.03 | 105.80 | 105.80 | 3,739,857 | -0.25(-0.24%) |
Jun 02, 2021 | 106.02 | 106.07 | 105.88 | 106.05 | 6,589,297 | +0.14(+0.13%) |
Jun 01, 2021 | 105.94 | 105.97 | 105.75 | 105.91 | 6,703,639 | -0.05(-0.05%) |
May 28, 2021 | 105.96 | 106.08 | 105.91 | 105.96 | 7,317,937 | +0.00(+0.00%) |
May 27, 2021 | 106.01 | 106.02 | 105.86 | 105.96 | 5,485,601 | -0.13(-0.12%) |
May 26, 2021 | 105.57 | 106.19 | 105.57 | 106.09 | 5,101,724 | -0.04(-0.03%) |
May 25, 2021 | 105.98 | 106.14 | 105.47 | 106.12 | 6,866,825 | +0.26(+0.24%) |
May 24, 2021 | 105.91 | 105.92 | 105.80 | 105.86 | 4,181,426 | +0.10(+0.10%) |
May 21, 2021 | 105.78 | 105.82 | 105.66 | 105.76 | 4,188,696 | +0.05(+0.04%) |
May 20, 2021 | 105.52 | 105.72 | 105.52 | 105.72 | 6,749,656 | +0.36(+0.34%) |
May 19, 2021 | 106.02 | 106.02 | 105.25 | 105.36 | 7,451,453 | -0.15(-0.14%) |
May 18, 2021 | 105.55 | 105.55 | 105.47 | 105.50 | 3,972,626 | -0.13(-0.12%) |
May 17, 2021 | 105.64 | 106.83 | 102.91 | 105.63 | 5,327,807 | -0.09(-0.09%) |
May 14, 2021 | 105.65 | 105.72 | 105.56 | 105.72 | 4,308,771 | +0.24(+0.23%) |
May 13, 2021 | 105.36 | 105.50 | 105.24 | 105.48 | 7,321,576 | +0.24(+0.23%) |
May 12, 2021 | 105.43 | 105.46 | 105.25 | 105.24 | 7,568,560 | -0.37(-0.35%) |
May 11, 2021 | 105.66 | 105.80 | 105.57 | 105.61 | 6,661,385 | -0.23(-0.22%) |
May 10, 2021 | 106.01 | 106.11 | 105.82 | 105.84 | 6,214,552 | -0.17(-0.16%) |
May 07, 2021 | 106.23 | 106.34 | 105.97 | 106.01 | 7,573,363 | -0.03(-0.03%) |
May 06, 2021 | 105.96 | 106.10 | 105.94 | 106.04 | 5,123,846 | +0.02(+0.02%) |
May 05, 2021 | 105.86 | 106.02 | 105.84 | 106.02 | 4,838,817 | +0.08(+0.08%) |
May 04, 2021 | 105.96 | 106.09 | 105.83 | 105.94 | 6,801,752 | +0.13(+0.12%) |
May 03, 2021 | 105.82 | 105.99 | 105.75 | 105.81 | 6,421,256 | +0.07(+0.06%) |
Apr 30, 2021 | 105.67 | 105.76 | 105.59 | 105.74 | 7,004,767 | +0.11(+0.11%) |
Apr 29, 2021 | 105.42 | 105.63 | 105.37 | 105.63 | 6,771,574 | -0.06(-0.05%) |
Apr 28, 2021 | 105.70 | 105.72 | 105.47 | 105.69 | 7,664,220 | +0.06(+0.05%) |
Apr 27, 2021 | 106.33 | 106.33 | 105.63 | 105.63 | 4,139,679 | -0.26(-0.24%) |
Apr 26, 2021 | 105.97 | 106.03 | 105.89 | 105.89 | 3,768,252 | -0.09(-0.09%) |
Apr 23, 2021 | 106.04 | 106.29 | 105.88 | 105.98 | 4,129,342 | -0.02(-0.02%) |
Apr 22, 2021 | 105.97 | 106.03 | 105.83 | 106.00 | 4,948,871 | +0.03(+0.03%) |
Apr 21, 2021 | 105.84 | 105.97 | 105.78 | 105.97 | 5,967,434 | +0.10(+0.10%) |
Apr 20, 2021 | 105.68 | 105.91 | 105.65 | 105.87 | 4,679,891 | +0.17(+0.16%) |
Apr 19, 2021 | 105.29 | 105.75 | 105.29 | 105.70 | 5,492,471 | -0.08(-0.08%) |
Apr 16, 2021 | 105.81 | 105.90 | 105.75 | 105.79 | 3,966,715 | -0.28(-0.26%) |
Apr 15, 2021 | 105.09 | 106.19 | 105.09 | 106.06 | 7,311,941 | +0.42(+0.39%) |
Apr 14, 2021 | 105.67 | 105.69 | 105.55 | 105.65 | 3,920,080 | -0.08(-0.08%) |
Apr 13, 2021 | 105.40 | 105.73 | 105.39 | 105.73 | 4,374,820 | +0.30(+0.29%) |
Apr 12, 2021 | 105.45 | 105.45 | 105.29 | 105.43 | 4,163,135 | -0.03(-0.03%) |
Apr 09, 2021 | 105.39 | 105.59 | 105.32 | 105.45 | 8,084,905 | -0.12(-0.11%) |
Apr 08, 2021 | 105.45 | 105.58 | 105.41 | 105.58 | 5,340,202 | +0.26(+0.25%) |
Apr 07, 2021 | 105.40 | 105.56 | 105.31 | 105.32 | 4,878,406 | -0.17(-0.16%) |
Apr 06, 2021 | 105.27 | 105.49 | 105.24 | 105.48 | 5,266,562 | +0.37(+0.35%) |
Apr 05, 2021 | 105.09 | 105.19 | 105.00 | 105.11 | 9,993,805 | -0.21(-0.20%) |
Apr 01, 2021 | 105.22 | 105.33 | 105.13 | 105.33 | 11,658,045 | +0.35(+0.34%) |
Mar 31, 2021 | 104.98 | 105.11 | 104.86 | 104.97 | 6,841,500 | +0.02(+0.02%) |
Mar 30, 2021 | 104.80 | 104.99 | 104.69 | 104.95 | 5,418,575 | +0.08(+0.08%) |
Mar 29, 2021 | 104.69 | 105.13 | 104.69 | 104.87 | 8,274,678 | -0.18(-0.17%) |
Mar 26, 2021 | 105.05 | 105.20 | 105.00 | 105.05 | 4,699,583 | -0.18(-0.17%) |
Mar 25, 2021 | 105.35 | 105.40 | 105.12 | 105.22 | 5,614,899 | -0.06(-0.05%) |
Mar 24, 2021 | 105.04 | 105.31 | 105.00 | 105.28 | 6,888,607 | +0.13(+0.12%) |
Mar 23, 2021 | 105.03 | 105.17 | 104.92 | 105.15 | 5,991,252 | +0.27(+0.26%) |
Mar 22, 2021 | 104.85 | 104.94 | 104.76 | 104.88 | 5,930,087 | +0.20(+0.19%) |
Mar 19, 2021 | 104.58 | 104.70 | 104.51 | 104.68 | 5,098,092 | +0.08(+0.08%) |
Mar 18, 2021 | 104.50 | 104.71 | 104.39 | 104.59 | 6,747,264 | -0.41(-0.39%) |
Mar 17, 2021 | 104.71 | 105.11 | 104.65 | 105.00 | 6,755,423 | -0.01(-0.01%) |
Mar 16, 2021 | 105.10 | 105.16 | 104.93 | 105.01 | 4,327,704 | -0.04(-0.03%) |
Mar 15, 2021 | 104.76 | 105.14 | 104.76 | 105.05 | 5,423,825 | +0.11(+0.10%) |
Mar 12, 2021 | 105.02 | 105.05 | 104.86 | 104.94 | 5,494,432 | -0.60(-0.57%) |
Mar 11, 2021 | 105.56 | 105.63 | 105.40 | 105.53 | 9,572,696 | -0.01(-0.01%) |
Mar 10, 2021 | 105.39 | 105.59 | 105.38 | 105.54 | 7,522,262 | +0.17(+0.17%) |
Mar 09, 2021 | 105.31 | 105.42 | 105.13 | 105.37 | 6,155,784 | +0.40(+0.38%) |
Mar 08, 2021 | 105.31 | 105.34 | 104.97 | 104.97 | 6,114,651 | -0.42(-0.39%) |
Mar 05, 2021 | 105.29 | 105.42 | 105.18 | 105.39 | 9,407,625 | -0.07(-0.07%) |
Mar 04, 2021 | 105.86 | 105.87 | 105.37 | 105.46 | 6,442,051 | -0.31(-0.29%) |
Mar 03, 2021 | 105.87 | 105.89 | 105.68 | 105.77 | 11,188,054 | -0.39(-0.36%) |
Mar 02, 2021 | 106.09 | 106.16 | 106.01 | 106.15 | 10,964,503 | +0.02(+0.02%) |
Mar 01, 2021 | 106.02 | 106.60 | 105.95 | 106.14 | 14,116,430 | -0.05(-0.05%) |
Feb 26, 2021 | 105.84 | 106.24 | 105.50 | 106.19 | 12,309,818 | +0.86(+0.81%) |
Feb 25, 2021 | 105.89 | 106.14 | 105.14 | 105.33 | 16,213,066 | -0.98(-0.92%) |
Feb 24, 2021 | 105.93 | 106.34 | 105.89 | 106.31 | 6,769,266 | -0.04(-0.03%) |
Feb 23, 2021 | 106.57 | 106.57 | 106.13 | 106.35 | 6,555,250 | +0.03(+0.03%) |
Feb 22, 2021 | 106.58 | 106.67 | 106.32 | 106.32 | 5,315,961 | -0.33(-0.31%) |
Feb 19, 2021 | 106.81 | 106.85 | 106.57 | 106.65 | 5,075,860 | -0.33(-0.31%) |
Feb 18, 2021 | 106.93 | 107.06 | 106.83 | 106.98 | 5,793,080 | -0.06(-0.05%) |
Feb 17, 2021 | 107.00 | 107.06 | 106.93 | 107.04 | 8,467,607 | +0.21(+0.20%) |
Feb 16, 2021 | 107.00 | 107.01 | 106.82 | 106.83 | 6,172,324 | -0.51(-0.47%) |
Feb 12, 2021 | 107.42 | 107.48 | 107.30 | 107.33 | 3,567,939 | -0.25(-0.23%) |
Feb 11, 2021 | 107.75 | 107.75 | 107.53 | 107.58 | 3,769,902 | -0.13(-0.12%) |
Feb 10, 2021 | 107.69 | 107.73 | 107.64 | 107.71 | 4,755,518 | +0.10(+0.09%) |
Feb 09, 2021 | 107.66 | 107.69 | 107.55 | 107.61 | 4,924,013 | +0.05(+0.04%) |
Feb 08, 2021 | 107.49 | 107.65 | 107.46 | 107.56 | 5,109,482 | +0.11(+0.10%) |
Feb 05, 2021 | 107.64 | 107.68 | 107.44 | 107.45 | 3,743,463 | -0.14(-0.13%) |
Feb 04, 2021 | 107.49 | 107.62 | 107.43 | 107.59 | 5,742,987 | -0.05(-0.04%) |
Feb 03, 2021 | 107.69 | 107.71 | 107.60 | 107.64 | 5,965,599 | -0.13(-0.12%) |
Feb 02, 2021 | 107.71 | 107.80 | 107.69 | 107.77 | 7,946,572 | -0.17(-0.15%) |
Feb 01, 2021 | 107.90 | 107.96 | 107.80 | 107.93 | 7,192,462 | +0.10(+0.10%) |
Jan 29, 2021 | 107.69 | 107.91 | 107.14 | 107.83 | 13,234,621 | -0.12(-0.11%) |
Jan 28, 2021 | 107.98 | 107.99 | 107.81 | 107.95 | 6,719,751 | -0.07(-0.07%) |
Jan 27, 2021 | 108.10 | 108.16 | 107.58 | 108.02 | 3,935,979 | +0.01(+0.01%) |
Jan 26, 2021 | 107.97 | 108.08 | 107.93 | 108.01 | 3,959,587 | -0.04(-0.03%) |
Jan 25, 2021 | 107.90 | 108.06 | 107.87 | 108.05 | 4,405,106 | +0.28(+0.26%) |
Jan 22, 2021 | 107.81 | 107.84 | 107.72 | 107.77 | 3,822,708 | +0.00(+0.00%) |
Jan 21, 2021 | 107.75 | 107.82 | 107.67 | 107.77 | 9,030,984 | -0.16(-0.14%) |
Jan 20, 2021 | 107.86 | 107.94 | 107.83 | 107.93 | 6,776,899 | +0.01(+0.01%) |
Jan 19, 2021 | 107.79 | 107.93 | 107.75 | 107.92 | 8,269,074 | +0.15(+0.14%) |
Jan 15, 2021 | 107.86 | 107.87 | 107.71 | 107.77 | 7,014,845 | +0.11(+0.10%) |
Jan 14, 2021 | 107.88 | 107.96 | 107.62 | 107.66 | 7,191,806 | -0.21(-0.20%) |
Jan 13, 2021 | 108.12 | 108.12 | 107.62 | 107.87 | 7,385,530 | +0.34(+0.32%) |
Jan 12, 2021 | 107.38 | 107.53 | 107.25 | 107.53 | 7,908,377 | +0.09(+0.09%) |
Jan 11, 2021 | 107.56 | 107.59 | 107.44 | 107.44 | 9,367,310 | -0.17(-0.16%) |
Jan 08, 2021 | 107.71 | 107.86 | 107.52 | 107.62 | 7,980,831 | -0.13(-0.12%) |
Jan 07, 2021 | 107.66 | 107.78 | 107.61 | 107.75 | 7,223,263 | -0.11(-0.10%) |
Jan 06, 2021 | 108.37 | 108.37 | 107.68 | 107.86 | 11,620,096 | -0.53(-0.49%) |
Jan 05, 2021 | 108.52 | 108.52 | 108.23 | 108.39 | 8,135,531 | -0.11(-0.10%) |
Jan 04, 2021 | 108.53 | 108.59 | 108.45 | 108.50 | 6,978,127 | -0.14(-0.13%) |
Dec 31, 2020 | 108.64 | 108.64 | 108.64 | 3,005,171 | +0.08(+0.08%) | |
Dec 30, 2020 | 108.54 | 108.57 | 108.44 | 108.55 | 3,005,171 | +0.06(+0.06%) |
Dec 29, 2020 | 108.52 | 108.52 | 108.39 | 108.49 | 4,673,459 | +0.02(+0.02%) |
Dec 28, 2020 | 108.43 | 108.50 | 108.31 | 108.47 | 4,968,860 | +0.02(+0.02%) |
Dec 24, 2020 | 108.41 | 108.50 | 108.39 | 108.45 | 2,409,143 | +0.10(+0.09%) |
Dec 23, 2020 | 108.29 | 108.35 | 108.12 | 108.35 | 4,523,379 | -0.07(-0.07%) |
Dec 22, 2020 | 108.35 | 108.44 | 108.30 | 108.42 | 4,913,747 | +0.16(+0.15%) |
Dec 21, 2020 | 108.39 | 108.42 | 108.23 | 108.27 | 5,242,046 | +0.00(+0.00%) |
Dec 18, 2020 | 108.43 | 108.43 | 108.24 | 108.27 | 4,215,565 | -0.06(-0.05%) |
Dec 17, 2020 | 108.47 | 108.52 | 108.21 | 108.32 | 7,191,802 | -0.00(-0.00%) |
Dec 16, 2020 | 108.19 | 108.38 | 108.13 | 108.33 | 4,866,006 | -0.05(-0.04%) |
Dec 15, 2020 | 108.30 | 108.37 | 108.25 | 108.37 | 4,593,658 | +0.06(+0.06%) |
Dec 14, 2020 | 108.22 | 108.37 | 108.16 | 108.31 | 5,124,838 | -0.06(-0.06%) |
Dec 11, 2020 | 108.36 | 108.43 | 108.30 | 108.37 | 6,138,170 | +0.12(+0.11%) |
Dec 10, 2020 | 108.11 | 108.28 | 108.06 | 108.25 | 6,743,886 | +0.27(+0.25%) |
Dec 09, 2020 | 108.10 | 108.14 | 107.91 | 107.99 | 7,597,194 | -0.16(-0.14%) |
Dec 08, 2020 | 108.24 | 108.31 | 108.12 | 108.14 | 7,413,505 | +0.01(+0.01%) |
Dec 07, 2020 | 108.13 | 108.19 | 108.06 | 108.14 | 6,673,807 | +0.17(+0.15%) |
Dec 04, 2020 | 108.25 | 108.25 | 107.90 | 107.97 | 6,421,336 | -0.29(-0.27%) |
Dec 03, 2020 | 108.27 | 108.33 | 108.13 | 108.26 | 5,661,619 | +0.18(+0.17%) |
Dec 02, 2020 | 108.17 | 108.17 | 107.92 | 108.08 | 6,666,363 | -0.12(-0.11%) |
Dec 01, 2020 | 108.37 | 108.44 | 108.10 | 108.20 | 5,653,330 | -0.34(-0.32%) |
Nov 30, 2020 | 108.45 | 108.57 | 108.39 | 108.54 | 9,479,176 | +0.15(+0.14%) |
Nov 27, 2020 | 108.39 | 108.42 | 108.36 | 108.40 | 3,748,887 | +0.18(+0.17%) |
Nov 25, 2020 | 108.30 | 108.35 | 108.18 | 108.21 | 4,500,475 | -0.04(-0.03%) |
Nov 24, 2020 | 108.38 | 108.41 | 108.22 | 108.25 | 5,124,268 | -0.15(-0.13%) |
Nov 23, 2020 | 108.41 | 108.43 | 108.31 | 108.40 | 5,170,354 | -0.03(-0.03%) |
Nov 20, 2020 | 108.33 | 108.47 | 108.28 | 108.42 | 7,874,168 | +0.11(+0.10%) |
Nov 19, 2020 | 108.23 | 108.40 | 108.19 | 108.31 | 7,287,287 | +0.20(+0.19%) |
Nov 18, 2020 | 108.11 | 108.15 | 108.06 | 108.11 | 6,754,447 | +0.07(+0.07%) |
Nov 17, 2020 | 107.93 | 108.07 | 107.93 | 108.04 | 5,073,261 | +0.22(+0.20%) |
Nov 16, 2020 | 107.80 | 107.86 | 107.77 | 107.82 | 8,674,947 | -0.01(-0.01%) |
Nov 13, 2020 | 107.72 | 107.87 | 107.72 | 107.83 | 5,593,328 | +0.02(+0.02%) |
Nov 12, 2020 | 107.58 | 107.82 | 107.54 | 107.81 | 8,445,247 | +0.45(+0.42%) |
Nov 11, 2020 | 107.30 | 107.41 | 107.26 | 107.36 | 3,321,374 | +0.06(+0.06%) |
Nov 10, 2020 | 107.29 | 107.45 | 107.27 | 107.30 | 5,614,616 | -0.17(-0.16%) |
Nov 09, 2020 | 107.61 | 107.67 | 107.30 | 107.47 | 7,228,171 | -0.50(-0.47%) |
Nov 06, 2020 | 107.98 | 108.03 | 107.86 | 107.97 | 6,016,199 | -0.24(-0.22%) |
Nov 05, 2020 | 108.24 | 108.27 | 108.08 | 108.21 | 5,775,670 | +0.10(+0.09%) |
Nov 04, 2020 | 108.07 | 108.19 | 108.00 | 108.11 | 5,791,831 | +0.71(+0.67%) |
Nov 03, 2020 | 107.44 | 107.44 | 107.29 | 107.40 | 7,302,632 | -0.05(-0.04%) |
Nov 02, 2020 | 107.49 | 107.56 | 107.41 | 107.44 | 7,274,667 | +0.19(+0.18%) |
Oct 30, 2020 | 107.48 | 107.54 | 107.25 | 107.25 | 11,594,488 | -0.29(-0.27%) |
Oct 29, 2020 | 107.76 | 107.77 | 107.43 | 107.54 | 12,868,467 | -0.19(-0.18%) |
Oct 28, 2020 | 107.81 | 107.94 | 107.72 | 107.73 | 8,009,312 | -0.16(-0.14%) |
Oct 27, 2020 | 107.80 | 107.90 | 107.73 | 107.89 | 6,222,431 | +0.25(+0.23%) |
Oct 26, 2020 | 107.66 | 107.72 | 107.61 | 107.64 | 5,422,997 | +0.15(+0.14%) |
Oct 23, 2020 | 107.34 | 107.54 | 107.34 | 107.50 | 4,238,599 | +0.16(+0.15%) |
Oct 22, 2020 | 107.53 | 107.56 | 107.34 | 107.34 | 5,246,490 | -0.19(-0.18%) |
Oct 21, 2020 | 107.61 | 107.65 | 107.50 | 107.53 | 4,030,744 | -0.13(-0.12%) |
Oct 20, 2020 | 107.71 | 107.72 | 107.60 | 107.66 | 4,386,038 | -0.09(-0.09%) |
Oct 19, 2020 | 107.81 | 107.86 | 107.72 | 107.75 | 5,119,751 | -0.13(-0.12%) |
Oct 16, 2020 | 107.97 | 108.05 | 107.87 | 107.88 | 4,298,156 | -0.06(-0.05%) |
Oct 15, 2020 | 108.12 | 108.12 | 107.94 | 107.94 | 5,965,748 | -0.09(-0.08%) |
Oct 14, 2020 | 108.07 | 108.08 | 107.97 | 108.03 | 5,376,222 | +0.06(+0.06%) |
Oct 13, 2020 | 107.99 | 108.05 | 107.92 | 107.96 | 3,739,235 | +0.03(+0.03%) |
Oct 12, 2020 | 107.84 | 107.94 | 107.77 | 107.94 | 3,277,567 | +0.21(+0.20%) |
Oct 09, 2020 | 107.66 | 107.74 | 107.52 | 107.72 | 3,179,250 | +0.03(+0.03%) |
Oct 08, 2020 | 107.68 | 107.72 | 107.61 | 107.70 | 4,629,040 | +0.14(+0.13%) |
Oct 07, 2020 | 107.55 | 107.67 | 107.48 | 107.56 | 5,247,207 | -0.07(-0.07%) |
Oct 06, 2020 | 107.61 | 107.83 | 107.51 | 107.63 | 4,741,303 | +0.09(+0.09%) |
Oct 05, 2020 | 107.74 | 107.74 | 107.54 | 107.54 | 5,344,624 | -0.35(-0.32%) |
Oct 02, 2020 | 108.01 | 108.02 | 107.81 | 107.89 | 6,119,070 | -0.11(-0.10%) |
Oct 01, 2020 | 107.81 | 108.02 | 107.75 | 108.00 | 10,645,734 | +0.15(+0.14%) |
Sep 30, 2020 | 108.03 | 108.03 | 107.75 | 107.85 | 6,667,365 | -0.17(-0.16%) |
Sep 29, 2020 | 108.05 | 108.10 | 107.99 | 108.03 | 5,803,572 | +0.02(+0.02%) |
Sep 28, 2020 | 107.96 | 108.01 | 107.90 | 108.01 | 6,382,285 | +0.09(+0.08%) |
Sep 25, 2020 | 107.91 | 107.95 | 107.84 | 107.92 | 5,624,575 | +0.04(+0.03%) |
Sep 24, 2020 | 107.81 | 107.94 | 107.81 | 107.88 | 4,537,403 | +0.01(+0.01%) |
Sep 23, 2020 | 108.12 | 108.12 | 107.86 | 107.87 | 5,903,367 | -0.23(-0.21%) |
Sep 22, 2020 | 108.03 | 108.14 | 108.02 | 108.10 | 4,805,755 | +0.08(+0.08%) |
Sep 21, 2020 | 108.17 | 108.18 | 108.02 | 108.02 | 6,778,028 | +0.02(+0.02%) |
Sep 18, 2020 | 108.20 | 108.20 | 107.96 | 108.00 | 5,636,726 | -0.13(-0.12%) |
Sep 17, 2020 | 108.25 | 108.27 | 108.10 | 108.12 | 5,344,322 | +0.03(+0.02%) |
Sep 16, 2020 | 108.28 | 108.28 | 107.98 | 108.10 | 7,063,353 | -0.05(-0.05%) |
Sep 15, 2020 | 108.06 | 108.18 | 108.06 | 108.15 | 4,557,105 | +0.01(+0.01%) |
Sep 14, 2020 | 108.23 | 108.24 | 108.08 | 108.14 | 6,999,616 | +0.01(+0.01%) |
Sep 11, 2020 | 108.18 | 108.24 | 108.02 | 108.13 | 8,976,640 | +0.13(+0.12%) |
Sep 10, 2020 | 107.93 | 108.06 | 107.81 | 108.01 | 5,399,539 | +0.01(+0.01%) |
Sep 09, 2020 | 108.15 | 108.15 | 107.83 | 108.00 | 8,565,451 | -0.01(-0.01%) |
Sep 08, 2020 | 108.11 | 108.22 | 107.98 | 108.01 | 9,735,900 | +0.12(+0.11%) |
Sep 04, 2020 | 108.17 | 108.27 | 107.87 | 107.89 | 5,874,814 | -0.54(-0.50%) |
Sep 03, 2020 | 108.46 | 108.59 | 108.36 | 108.43 | 7,505,784 | +0.03(+0.02%) |
Sep 02, 2020 | 108.18 | 108.44 | 108.11 | 108.40 | 5,296,541 | +0.22(+0.20%) |