Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 104.60 | 104.74 | 104.13 | 104.63 | 165,047 | +0.03(+0.03%) |
Oct 29, 2020 | 104.60 | 104.63 | 104.59 | 104.60 | 10,840 | +0.27(+0.26%) |
Oct 28, 2020 | 104.32 | 104.35 | 104.28 | 104.33 | 19,452 | -0.19(-0.18%) |
Oct 27, 2020 | 104.41 | 104.54 | 104.40 | 104.52 | 10,717 | -0.35(-0.34%) |
Oct 26, 2020 | 104.83 | 104.89 | 104.83 | 104.87 | 7,297 | +0.14(+0.13%) |
Oct 25, 2020 | 104.71 | 104.74 | 104.64 | 104.73 | 3,350 | +0.02(+0.02%) |
Oct 23, 2020 | 104.85 | 104.93 | 104.55 | 104.71 | 133,820 | -0.18(-0.17%) |
Oct 22, 2020 | 104.85 | 104.89 | 104.82 | 104.89 | 13,955 | +0.27(+0.26%) |
Oct 21, 2020 | 104.58 | 104.62 | 104.53 | 104.62 | 7,923 | -0.87(-0.83%) |
Oct 20, 2020 | 105.49 | 105.52 | 105.44 | 105.49 | 13,040 | +0.05(+0.04%) |
Oct 19, 2020 | 105.44 | 105.48 | 105.36 | 105.44 | 15,191 | +0.01(+0.01%) |
Oct 18, 2020 | 105.38 | 105.44 | 105.32 | 105.43 | 2,112 | +0.03(+0.03%) |
Oct 16, 2020 | 105.44 | 105.44 | 105.19 | 105.40 | 148,980 | +0.03(+0.02%) |
Oct 15, 2020 | 105.44 | 105.44 | 105.34 | 105.38 | 12,038 | +0.20(+0.19%) |
Oct 14, 2020 | 105.17 | 105.20 | 105.08 | 105.18 | 9,201 | -0.31(-0.29%) |
Oct 13, 2020 | 105.47 | 105.49 | 105.44 | 105.49 | 9,436 | +0.15(+0.14%) |
Oct 12, 2020 | 105.32 | 105.35 | 105.25 | 105.34 | 20,749 | -0.25(-0.24%) |
Oct 11, 2020 | 105.81 | 105.81 | 105.59 | 105.59 | 4,788 | -0.02(-0.02%) |
Oct 09, 2020 | 106.03 | 106.04 | 105.58 | 105.61 | 152,394 | -0.41(-0.39%) |
Oct 08, 2020 | 106.03 | 106.04 | 105.99 | 106.02 | 9,530 | +0.06(+0.05%) |
Oct 07, 2020 | 105.97 | 106.02 | 105.93 | 105.96 | 23,202 | +0.33(+0.32%) |
Oct 06, 2020 | 105.63 | 105.65 | 105.60 | 105.63 | 10,644 | -0.10(-0.10%) |
Oct 05, 2020 | 105.75 | 105.78 | 105.70 | 105.73 | 8,929 | +0.19(+0.18%) |
Oct 04, 2020 | 105.29 | 105.55 | 105.24 | 105.54 | 6,247 | +0.28(+0.26%) |
Oct 02, 2020 | 105.52 | 105.66 | 104.94 | 105.26 | 211,618 | -0.29(-0.28%) |
Oct 01, 2020 | 105.52 | 105.58 | 105.50 | 105.56 | 20,844 | +0.13(+0.12%) |
Sep 30, 2020 | 105.46 | 105.49 | 105.40 | 105.43 | 9,708 | -0.22(-0.21%) |
Sep 29, 2020 | 105.66 | 105.67 | 105.61 | 105.65 | 5,071 | +0.14(+0.13%) |
Sep 28, 2020 | 105.49 | 105.55 | 105.47 | 105.51 | 12,402 | -0.04(-0.04%) |
Sep 27, 2020 | 105.54 | 105.65 | 105.45 | 105.56 | 2,406 | -0.03(-0.03%) |
Sep 25, 2020 | 105.41 | 105.70 | 105.24 | 105.59 | 147,579 | +0.17(+0.16%) |
Sep 24, 2020 | 105.41 | 105.43 | 105.38 | 105.42 | 7,305 | +0.02(+0.02%) |
Sep 23, 2020 | 105.38 | 105.40 | 105.30 | 105.40 | 10,300 | +0.41(+0.39%) |
Sep 22, 2020 | 104.92 | 105.01 | 104.85 | 104.99 | 10,865 | +0.31(+0.30%) |
Sep 21, 2020 | 104.64 | 104.71 | 104.63 | 104.68 | 5,508 | +0.17(+0.16%) |
Sep 20, 2020 | 104.57 | 104.57 | 104.43 | 104.51 | 2,390 | -0.06(-0.06%) |
Sep 18, 2020 | 104.74 | 104.87 | 104.27 | 104.57 | 145,348 | -0.15(-0.14%) |
Sep 17, 2020 | 104.74 | 104.78 | 104.70 | 104.72 | 5,944 | -0.31(-0.30%) |
Sep 16, 2020 | 104.94 | 105.03 | 104.90 | 105.03 | 13,562 | -0.36(-0.34%) |
Sep 15, 2020 | 105.44 | 105.44 | 105.38 | 105.39 | 5,513 | -0.33(-0.32%) |
Sep 14, 2020 | 105.72 | 105.74 | 105.67 | 105.73 | 5,656 | -0.40(-0.38%) |
Sep 13, 2020 | 106.12 | 106.14 | 106.06 | 106.13 | 1,918 | -0.03(-0.03%) |
Sep 11, 2020 | 106.12 | 106.25 | 106.06 | 106.16 | 147,921 | +0.02(+0.02%) |
Sep 10, 2020 | 106.12 | 106.19 | 106.10 | 106.14 | 21,100 | -0.06(-0.05%) |
Sep 09, 2020 | 106.18 | 106.22 | 106.15 | 106.20 | 8,463 | +0.18(+0.17%) |
Sep 08, 2020 | 106.03 | 106.04 | 105.83 | 106.02 | 18,884 | -0.28(-0.26%) |
Sep 07, 2020 | 106.26 | 106.31 | 106.23 | 106.30 | 5,828 | +0.04(+0.04%) |
Sep 06, 2020 | 106.27 | 106.28 | 106.20 | 106.26 | 2,998 | +0.02(+0.02%) |
Sep 04, 2020 | 106.18 | 106.50 | 106.06 | 106.24 | 155,375 | +0.17(+0.16%) |
Sep 03, 2020 | 106.18 | 106.19 | 106.07 | 106.07 | 7,405 | -0.15(-0.14%) |
Sep 02, 2020 | 106.18 | 106.24 | 106.12 | 106.22 | 10,031 | +0.31(+0.29%) |
Sep 01, 2020 | 105.95 | 105.98 | 105.91 | 105.92 | 8,393 | +0.01(+0.01%) |
Aug 31, 2020 | 105.89 | 105.94 | 105.84 | 105.91 | 8,336 | +0.38(+0.36%) |
Aug 30, 2020 | 105.45 | 105.79 | 105.33 | 105.53 | 6,289 | +0.17(+0.16%) |
Aug 28, 2020 | 106.56 | 106.94 | 105.20 | 105.36 | 244,372 | -1.27(-1.19%) |
Aug 27, 2020 | 106.56 | 106.62 | 106.48 | 106.62 | 10,233 | +0.71(+0.67%) |
Aug 26, 2020 | 105.98 | 106.01 | 105.83 | 105.92 | 25,196 | -0.45(-0.42%) |
Aug 25, 2020 | 106.38 | 106.40 | 106.34 | 106.37 | 7,140 | +0.41(+0.38%) |
Aug 24, 2020 | 105.97 | 105.99 | 105.95 | 105.96 | 14,254 | +0.12(+0.11%) |
Aug 23, 2020 | 105.86 | 105.92 | 105.73 | 105.85 | 3,134 | +0.05(+0.05%) |
Aug 21, 2020 | 105.78 | 106.07 | 105.44 | 105.80 | 161,163 | +0.06(+0.06%) |
Aug 20, 2020 | 105.78 | 105.80 | 105.73 | 105.74 | 5,103 | -0.31(-0.29%) |
Aug 19, 2020 | 106.11 | 106.13 | 105.95 | 106.05 | 10,056 | +0.70(+0.66%) |
Aug 18, 2020 | 105.40 | 105.45 | 105.34 | 105.35 | 7,383 | -0.67(-0.63%) |
Aug 17, 2020 | 105.99 | 106.05 | 105.96 | 106.02 | 16,680 | -0.53(-0.50%) |
Aug 16, 2020 | 106.59 | 106.63 | 106.54 | 106.55 | 2,660 | -0.04(-0.03%) |
Aug 14, 2020 | 106.91 | 107.03 | 106.44 | 106.59 | 126,789 | -0.37(-0.35%) |
Aug 13, 2020 | 106.91 | 106.97 | 106.90 | 106.96 | 6,446 | +0.10(+0.09%) |
Aug 12, 2020 | 106.86 | 106.89 | 106.82 | 106.86 | 7,286 | +0.34(+0.32%) |
Aug 11, 2020 | 106.49 | 106.54 | 106.44 | 106.52 | 7,793 | +0.49(+0.46%) |
Aug 10, 2020 | 105.95 | 106.17 | 105.91 | 106.03 | 32,224 | +0.14(+0.13%) |
Aug 09, 2020 | 105.92 | 105.94 | 105.78 | 105.89 | 4,465 | -0.04(-0.04%) |
Aug 07, 2020 | 105.54 | 106.05 | 105.48 | 105.93 | 167,779 | +0.40(+0.38%) |
Aug 06, 2020 | 105.54 | 105.54 | 105.49 | 105.53 | 5,892 | -0.07(-0.06%) |
Aug 05, 2020 | 105.59 | 105.61 | 105.55 | 105.60 | 6,943 | -0.16(-0.15%) |
Aug 04, 2020 | 105.71 | 105.79 | 105.67 | 105.76 | 6,644 | -0.27(-0.25%) |
Aug 03, 2020 | 105.94 | 106.05 | 105.93 | 106.02 | 7,876 | +0.18(+0.17%) |
Aug 02, 2020 | 105.76 | 105.86 | 105.70 | 105.84 | 6,854 | -0.01(-0.00%) |
Jul 31, 2020 | 104.72 | 106.05 | 104.19 | 105.84 | 241,413 | +1.18(+1.13%) |
Jul 30, 2020 | 104.72 | 104.81 | 104.66 | 104.66 | 17,204 | -0.35(-0.33%) |
Jul 29, 2020 | 104.91 | 105.02 | 104.89 | 105.01 | 8,030 | -0.07(-0.06%) |
Jul 28, 2020 | 105.08 | 105.12 | 105.02 | 105.08 | 6,923 | -0.27(-0.26%) |
Jul 27, 2020 | 105.37 | 105.42 | 105.28 | 105.35 | 9,199 | -0.69(-0.65%) |
Jul 26, 2020 | 106.03 | 106.10 | 105.87 | 106.04 | 4,798 | -0.08(-0.08%) |
Jul 24, 2020 | 106.85 | 106.88 | 105.68 | 106.12 | 166,965 | -0.72(-0.68%) |
Jul 23, 2020 | 106.85 | 106.88 | 106.75 | 106.84 | 19,184 | -0.34(-0.32%) |
Jul 22, 2020 | 107.15 | 107.19 | 107.12 | 107.18 | 6,883 | +0.32(+0.30%) |
Jul 21, 2020 | 106.79 | 106.88 | 106.70 | 106.86 | 7,228 | -0.37(-0.35%) |
Jul 20, 2020 | 107.26 | 107.27 | 107.15 | 107.24 | 15,704 | +0.19(+0.18%) |
Jul 19, 2020 | 107.11 | 107.11 | 107.01 | 107.04 | 3,112 | +0.01(+0.01%) |
Jul 17, 2020 | 107.25 | 107.36 | 106.94 | 107.03 | 105,163 | -0.28(-0.27%) |
Jul 16, 2020 | 107.25 | 107.33 | 107.25 | 107.31 | 6,540 | +0.42(+0.39%) |
Jul 15, 2020 | 106.92 | 106.96 | 106.88 | 106.89 | 5,919 | -0.37(-0.34%) |
Jul 14, 2020 | 107.23 | 107.29 | 107.19 | 107.27 | 8,281 | -0.03(-0.03%) |
Jul 13, 2020 | 107.28 | 107.31 | 107.23 | 107.30 | 20,422 | +0.42(+0.40%) |
Jul 12, 2020 | 106.88 | 106.93 | 106.85 | 106.88 | 2,844 | -0.04(-0.04%) |
Jul 10, 2020 | 107.20 | 107.26 | 106.65 | 106.92 | 133,071 | -0.29(-0.27%) |
Jul 09, 2020 | 107.20 | 107.23 | 107.18 | 107.21 | 22,609 | -0.09(-0.09%) |
Jul 08, 2020 | 107.25 | 107.31 | 107.24 | 107.30 | 6,980 | -0.27(-0.25%) |
Jul 07, 2020 | 107.51 | 107.59 | 107.50 | 107.57 | 13,744 | +0.21(+0.20%) |
Jul 06, 2020 | 107.36 | 107.39 | 107.32 | 107.36 | 5,677 | -0.20(-0.19%) |
Jul 05, 2020 | 107.49 | 107.57 | 107.43 | 107.56 | 2,320 | +0.06(+0.06%) |
Jul 03, 2020 | 107.49 | 107.56 | 107.43 | 107.50 | 91,982 | -0.03(-0.03%) |
Jul 02, 2020 | 107.49 | 107.55 | 107.48 | 107.53 | 7,593 | +0.10(+0.09%) |
Jul 01, 2020 | 107.45 | 107.50 | 107.41 | 107.43 | 8,140 | -0.54(-0.50%) |
Jun 30, 2020 | 107.92 | 107.98 | 107.89 | 107.97 | 6,588 | +0.40(+0.37%) |
Jun 29, 2020 | 107.57 | 107.61 | 107.53 | 107.57 | 14,691 | +0.39(+0.36%) |
Jun 28, 2020 | 107.12 | 107.20 | 107.06 | 107.18 | 3,099 | -0.03(-0.03%) |
Jun 26, 2020 | 107.19 | 107.35 | 106.80 | 107.22 | 147,894 | +0.04(+0.04%) |
Jun 25, 2020 | 107.19 | 107.23 | 107.14 | 107.17 | 19,949 | +0.12(+0.11%) |
Jun 24, 2020 | 107.01 | 107.14 | 106.98 | 107.05 | 10,343 | +0.62(+0.58%) |
Jun 23, 2020 | 106.52 | 106.54 | 106.43 | 106.44 | 16,273 | -0.48(-0.45%) |
Jun 22, 2020 | 106.90 | 106.92 | 106.87 | 106.92 | 7,835 | +0.10(+0.10%) |
Jun 21, 2020 | 106.81 | 106.87 | 106.75 | 106.82 | 6,649 | -0.06(-0.06%) |
Jun 19, 2020 | 106.96 | 107.05 | 106.77 | 106.88 | 150,665 | -0.10(-0.09%) |
Jun 18, 2020 | 106.96 | 107.01 | 106.92 | 106.97 | 18,492 | +0.01(+0.01%) |
Jun 17, 2020 | 107.00 | 107.05 | 106.96 | 106.97 | 7,970 | -0.41(-0.38%) |
Jun 16, 2020 | 107.30 | 107.39 | 107.29 | 107.38 | 10,819 | +0.00(+0.00%) |
Jun 15, 2020 | 107.31 | 107.44 | 107.30 | 107.38 | 17,595 | +0.02(+0.02%) |
Jun 14, 2020 | 107.25 | 107.56 | 107.24 | 107.35 | 6,062 | -0.03(-0.02%) |
Jun 12, 2020 | 106.86 | 107.55 | 106.58 | 107.38 | 226,574 | +0.61(+0.57%) |
Jun 11, 2020 | 106.86 | 106.88 | 106.69 | 106.77 | 15,270 | -0.13(-0.12%) |
Jun 10, 2020 | 107.12 | 107.13 | 106.89 | 106.90 | 13,253 | -0.84(-0.78%) |
Jun 09, 2020 | 107.74 | 107.82 | 107.67 | 107.74 | 13,011 | -0.74(-0.68%) |
Jun 08, 2020 | 108.42 | 108.54 | 108.29 | 108.48 | 14,869 | -1.17(-1.07%) |
Jun 07, 2020 | 109.61 | 109.69 | 109.56 | 109.65 | 4,021 | +0.06(+0.06%) |
Jun 05, 2020 | 109.14 | 109.85 | 109.05 | 109.58 | 198,137 | +0.39(+0.36%) |
Jun 04, 2020 | 109.14 | 109.20 | 109.05 | 109.19 | 13,778 | +0.21(+0.19%) |
Jun 03, 2020 | 108.90 | 108.98 | 108.87 | 108.98 | 9,185 | +0.28(+0.26%) |
Jun 02, 2020 | 108.67 | 108.70 | 108.58 | 108.69 | 11,795 | +1.17(+1.09%) |
Jun 01, 2020 | 107.58 | 107.66 | 107.51 | 107.52 | 10,767 | -0.14(-0.13%) |
May 31, 2020 | 107.67 | 107.81 | 107.64 | 107.67 | 3,914 | -0.14(-0.13%) |
May 29, 2020 | 107.63 | 107.89 | 107.08 | 107.80 | 191,691 | +0.12(+0.11%) |
May 28, 2020 | 107.63 | 107.71 | 107.58 | 107.68 | 7,627 | -0.07(-0.07%) |
May 27, 2020 | 107.71 | 107.78 | 107.69 | 107.75 | 8,615 | +0.26(+0.24%) |
May 26, 2020 | 107.52 | 107.59 | 107.48 | 107.50 | 12,804 | -0.24(-0.22%) |
May 25, 2020 | 107.69 | 107.74 | 107.67 | 107.73 | 6,118 | +0.04(+0.03%) |
May 24, 2020 | 107.60 | 107.70 | 107.54 | 107.70 | 3,016 | +0.09(+0.08%) |
May 22, 2020 | 107.60 | 107.76 | 107.32 | 107.61 | 134,207 | +0.01(+0.01%) |
May 21, 2020 | 107.60 | 107.67 | 107.58 | 107.60 | 9,319 | +0.02(+0.02%) |
May 20, 2020 | 107.51 | 107.64 | 107.49 | 107.58 | 7,618 | -0.25(-0.23%) |
May 19, 2020 | 107.68 | 107.85 | 107.64 | 107.83 | 10,800 | +0.45(+0.42%) |
May 18, 2020 | 107.26 | 107.38 | 107.26 | 107.37 | 9,988 | +0.14(+0.13%) |
May 17, 2020 | 107.08 | 107.27 | 107.06 | 107.23 | 3,504 | +0.19(+0.18%) |
May 15, 2020 | 107.22 | 107.43 | 106.86 | 107.04 | 159,984 | -0.20(-0.19%) |
May 14, 2020 | 107.22 | 107.28 | 107.21 | 107.24 | 8,636 | +0.22(+0.20%) |
May 13, 2020 | 107.02 | 107.07 | 107.00 | 107.02 | 18,232 | -0.19(-0.18%) |
May 12, 2020 | 107.11 | 107.27 | 107.11 | 107.21 | 14,078 | -0.42(-0.39%) |
May 11, 2020 | 107.63 | 107.69 | 107.59 | 107.63 | 19,373 | +0.77(+0.72%) |
May 10, 2020 | 106.61 | 106.89 | 106.44 | 106.86 | 6,317 | +0.28(+0.26%) |
May 08, 2020 | 106.25 | 106.74 | 106.22 | 106.59 | 171,061 | +0.30(+0.29%) |
May 07, 2020 | 106.25 | 106.34 | 106.24 | 106.28 | 15,353 | +0.19(+0.18%) |
May 06, 2020 | 106.09 | 106.11 | 105.99 | 106.10 | 10,735 | -0.35(-0.33%) |
May 05, 2020 | 106.44 | 106.60 | 106.44 | 106.45 | 21,470 | -0.22(-0.21%) |
May 04, 2020 | 106.70 | 106.76 | 106.64 | 106.67 | 10,855 | -0.17(-0.16%) |
May 03, 2020 | 106.84 | 106.93 | 106.78 | 106.84 | 5,365 | -0.04(-0.04%) |
May 01, 2020 | 107.14 | 107.40 | 106.61 | 106.88 | 195,237 | -0.35(-0.33%) |
Apr 30, 2020 | 107.14 | 107.24 | 107.02 | 107.23 | 10,433 | +0.64(+0.60%) |
Apr 29, 2020 | 106.62 | 106.67 | 106.55 | 106.59 | 9,576 | -0.20(-0.19%) |
Apr 28, 2020 | 106.86 | 106.89 | 106.78 | 106.79 | 14,367 | -0.48(-0.44%) |
Apr 27, 2020 | 107.21 | 107.27 | 107.16 | 107.27 | 21,067 | -0.17(-0.16%) |
Apr 26, 2020 | 107.55 | 107.59 | 107.40 | 107.43 | 4,471 | -0.02(-0.02%) |
Apr 24, 2020 | 107.57 | 107.75 | 107.37 | 107.45 | 188,942 | -0.13(-0.12%) |
Apr 23, 2020 | 107.57 | 107.62 | 107.55 | 107.59 | 15,845 | -0.21(-0.20%) |
Apr 22, 2020 | 107.73 | 107.81 | 107.66 | 107.80 | 16,330 | +0.10(+0.09%) |
Apr 21, 2020 | 107.74 | 107.82 | 107.65 | 107.70 | 11,146 | -0.01(-0.01%) |
Apr 20, 2020 | 107.62 | 107.76 | 107.58 | 107.72 | 10,817 | +0.10(+0.09%) |
Apr 19, 2020 | 107.53 | 107.64 | 107.44 | 107.61 | 3,565 | +0.10(+0.10%) |
Apr 17, 2020 | 107.91 | 108.07 | 107.30 | 107.51 | 251,661 | -0.54(-0.50%) |
Apr 16, 2020 | 107.91 | 108.07 | 107.86 | 108.05 | 27,450 | +0.57(+0.53%) |
Apr 15, 2020 | 107.40 | 107.50 | 107.34 | 107.48 | 11,934 | +0.34(+0.32%) |
Apr 14, 2020 | 107.21 | 107.21 | 107.12 | 107.14 | 7,349 | -0.53(-0.49%) |
Apr 13, 2020 | 107.75 | 107.76 | 107.66 | 107.66 | 8,171 | -0.66(-0.61%) |
Apr 12, 2020 | 108.37 | 108.51 | 108.27 | 108.32 | 8,953 | -0.05(-0.04%) |
Apr 10, 2020 | 108.46 | 108.58 | 108.33 | 108.37 | 121,246 | -0.14(-0.13%) |
Apr 09, 2020 | 108.46 | 108.54 | 108.42 | 108.51 | 9,476 | -0.40(-0.37%) |
Apr 08, 2020 | 108.82 | 108.93 | 108.80 | 108.91 | 8,426 | +0.26(+0.24%) |
Apr 07, 2020 | 108.74 | 108.86 | 108.62 | 108.65 | 16,719 | -0.46(-0.42%) |
Apr 06, 2020 | 109.21 | 109.27 | 109.11 | 109.11 | 15,953 | +0.50(+0.46%) |
Apr 05, 2020 | 108.42 | 108.62 | 108.33 | 108.61 | 6,193 | +0.12(+0.11%) |
Apr 03, 2020 | 107.86 | 108.67 | 107.80 | 108.49 | 278,314 | +0.36(+0.33%) |
Apr 02, 2020 | 107.86 | 108.19 | 107.81 | 108.13 | 11,775 | +0.90(+0.84%) |
Apr 01, 2020 | 107.16 | 107.26 | 107.04 | 107.23 | 16,128 | -0.33(-0.31%) |
Mar 31, 2020 | 107.50 | 107.76 | 107.50 | 107.56 | 14,370 | -0.56(-0.51%) |
Mar 30, 2020 | 107.80 | 108.19 | 107.71 | 108.12 | 14,078 | +0.41(+0.38%) |
Mar 29, 2020 | 107.67 | 107.97 | 107.56 | 107.71 | 11,363 | -0.15(-0.14%) |
Mar 27, 2020 | 109.56 | 109.70 | 107.76 | 107.86 | 446,219 | -1.49(-1.36%) |
Mar 26, 2020 | 109.56 | 109.70 | 109.23 | 109.35 | 32,264 | -1.52(-1.37%) |
Mar 25, 2020 | 111.19 | 111.28 | 110.85 | 110.87 | 27,104 | -0.38(-0.34%) |
Mar 24, 2020 | 111.20 | 111.53 | 111.06 | 111.25 | 21,676 | +0.25(+0.22%) |
Mar 23, 2020 | 111.19 | 111.32 | 110.86 | 111.00 | 33,788 | +0.02(+0.02%) |
Mar 22, 2020 | 110.91 | 111.24 | 110.49 | 110.98 | 11,583 | +0.16(+0.14%) |
Mar 20, 2020 | 110.69 | 111.50 | 109.33 | 110.82 | 592,256 | -0.14(-0.12%) |
Mar 19, 2020 | 110.69 | 110.99 | 110.66 | 110.96 | 29,060 | +2.82(+2.61%) |
Mar 18, 2020 | 108.03 | 108.24 | 107.85 | 108.13 | 29,336 | +0.73(+0.68%) |
Mar 17, 2020 | 107.65 | 107.66 | 107.21 | 107.40 | 38,412 | +1.21(+1.14%) |
Mar 16, 2020 | 105.87 | 106.34 | 105.84 | 106.20 | 35,553 | +0.14(+0.14%) |
Mar 15, 2020 | 107.02 | 107.16 | 105.74 | 106.05 | 23,075 | -1.85(-1.72%) |
Mar 13, 2020 | 104.61 | 108.49 | 104.50 | 107.91 | 596,006 | +3.06(+2.92%) |
Mar 12, 2020 | 104.61 | 104.94 | 104.51 | 104.84 | 24,313 | +0.16(+0.15%) |
Mar 11, 2020 | 104.49 | 104.80 | 104.31 | 104.69 | 22,556 | -0.43(-0.40%) |
Mar 10, 2020 | 105.62 | 105.64 | 105.00 | 105.11 | 28,477 | +2.69(+2.63%) |
Mar 09, 2020 | 102.35 | 102.50 | 102.01 | 102.42 | 36,109 | -1.58(-1.52%) |
Mar 08, 2020 | 104.30 | 104.58 | 103.55 | 104.00 | 17,180 | -1.31(-1.25%) |
Mar 06, 2020 | 106.16 | 106.34 | 104.99 | 105.31 | 269,450 | -0.84(-0.79%) |
Mar 05, 2020 | 106.16 | 106.18 | 106.04 | 106.15 | 8,535 | -1.38(-1.28%) |
Mar 04, 2020 | 107.53 | 107.58 | 107.50 | 107.53 | 8,561 | +0.57(+0.53%) |
Mar 03, 2020 | 107.11 | 107.17 | 106.86 | 106.96 | 12,432 | -1.28(-1.18%) |
Mar 02, 2020 | 108.30 | 108.36 | 108.20 | 108.24 | 7,720 | +0.66(+0.61%) |
Mar 01, 2020 | 107.30 | 107.74 | 107.29 | 107.58 | 6,875 | -0.45(-0.42%) |
Feb 28, 2020 | 109.57 | 109.68 | 107.51 | 108.03 | 307,692 | -1.62(-1.48%) |
Feb 27, 2020 | 109.57 | 109.66 | 109.25 | 109.66 | 16,830 | -0.74(-0.67%) |
Feb 26, 2020 | 110.42 | 110.44 | 110.33 | 110.40 | 11,366 | +0.16(+0.14%) |
Feb 25, 2020 | 110.20 | 110.25 | 110.15 | 110.24 | 9,986 | -0.43(-0.39%) |
Feb 24, 2020 | 110.67 | 110.67 | 110.67 | 0 | -0.82(-0.74%) | |
Feb 23, 2020 | 111.33 | 111.54 | 111.22 | 111.49 | 8,985 | -0.05(-0.04%) |
Feb 21, 2020 | 112.09 | 112.18 | 111.48 | 111.54 | 186,517 | -0.51(-0.46%) |
Feb 20, 2020 | 112.09 | 112.09 | 112.00 | 112.05 | 8,201 | +0.78(+0.70%) |
Feb 19, 2020 | 111.35 | 111.36 | 111.21 | 111.27 | 4,919 | +1.39(+1.27%) |
Feb 18, 2020 | 109.87 | 109.89 | 109.78 | 109.88 | 5,953 | +0.06(+0.05%) |
Feb 17, 2020 | 109.86 | 109.88 | 109.77 | 109.82 | 11,482 | +0.02(+0.01%) |
Feb 16, 2020 | 109.85 | 109.85 | 109.74 | 109.81 | 2,999 | +0.05(+0.05%) |
Feb 14, 2020 | 109.82 | 109.91 | 109.70 | 109.75 | 120,843 | -0.02(-0.02%) |
Feb 13, 2020 | 109.82 | 109.82 | 109.77 | 109.77 | 8,003 | -0.31(-0.28%) |
Feb 12, 2020 | 110.07 | 110.09 | 110.05 | 110.08 | 12,049 | +0.27(+0.24%) |
Feb 11, 2020 | 109.78 | 109.82 | 109.64 | 109.81 | 8,799 | +0.05(+0.04%) |
Feb 10, 2020 | 109.77 | 109.78 | 109.74 | 109.77 | 9,427 | +0.02(+0.02%) |
Feb 09, 2020 | 109.67 | 109.77 | 109.66 | 109.74 | 3,464 | +0.02(+0.02%) |
Feb 07, 2020 | 109.99 | 110.02 | 109.53 | 109.72 | 155,549 | -0.26(-0.24%) |
Feb 06, 2020 | 109.99 | 110.02 | 109.97 | 109.98 | 8,068 | +0.19(+0.17%) |
Feb 05, 2020 | 109.82 | 109.83 | 109.69 | 109.79 | 6,762 | +0.32(+0.30%) |
Feb 04, 2020 | 109.52 | 109.52 | 109.42 | 109.47 | 4,703 | +0.85(+0.78%) |
Feb 03, 2020 | 108.67 | 108.69 | 108.58 | 108.62 | 9,508 | +0.24(+0.22%) |
Feb 02, 2020 | 108.44 | 108.48 | 108.32 | 108.38 | 3,761 | +0.05(+0.05%) |
Jan 31, 2020 | 108.94 | 109.13 | 108.31 | 108.33 | 145,965 | -0.56(-0.52%) |
Jan 30, 2020 | 108.94 | 108.97 | 108.88 | 108.89 | 5,499 | -0.13(-0.12%) |
Jan 29, 2020 | 109.01 | 109.06 | 108.98 | 109.02 | 12,506 | -0.11(-0.10%) |
Jan 28, 2020 | 109.14 | 109.26 | 109.08 | 109.14 | 7,431 | +0.21(+0.19%) |
Jan 27, 2020 | 108.89 | 108.95 | 108.88 | 108.93 | 4,499 | +0.11(+0.10%) |
Jan 26, 2020 | 108.86 | 109.03 | 108.81 | 108.82 | 7,840 | -0.45(-0.41%) |
Jan 24, 2020 | 109.48 | 109.65 | 109.17 | 109.27 | 125,081 | -0.25(-0.23%) |
Jan 23, 2020 | 109.48 | 109.55 | 109.48 | 109.52 | 4,921 | -0.29(-0.26%) |
Jan 22, 2020 | 109.83 | 109.86 | 109.79 | 109.80 | 6,015 | -0.07(-0.06%) |
Jan 21, 2020 | 109.86 | 109.88 | 109.83 | 109.87 | 7,763 | -0.28(-0.26%) |
Jan 20, 2020 | 110.18 | 110.18 | 110.15 | 110.16 | 11,130 | +0.00(+0.00%) |
Jan 19, 2020 | 110.06 | 110.17 | 110.05 | 110.15 | 1,337 | +0.03(+0.03%) |
Jan 17, 2020 | 110.15 | 110.28 | 110.05 | 110.12 | 116,780 | -0.10(-0.09%) |
Jan 16, 2020 | 110.15 | 110.23 | 110.13 | 110.22 | 7,462 | +0.32(+0.29%) |
Jan 15, 2020 | 109.89 | 109.91 | 109.84 | 109.90 | 8,335 | -0.06(-0.06%) |
Jan 14, 2020 | 109.98 | 110.01 | 109.95 | 109.97 | 3,946 | +0.04(+0.04%) |
Jan 13, 2020 | 109.94 | 109.94 | 109.91 | 109.93 | 4,020 | +0.38(+0.34%) |
Jan 12, 2020 | 109.49 | 109.56 | 109.48 | 109.55 | 3,889 | +0.10(+0.09%) |
Jan 10, 2020 | 109.52 | 109.69 | 109.43 | 109.45 | 129,511 | -0.03(-0.03%) |
Jan 09, 2020 | 109.52 | 109.55 | 109.45 | 109.48 | 7,870 | +0.40(+0.37%) |
Jan 08, 2020 | 109.12 | 109.12 | 109.04 | 109.08 | 8,889 | +0.79(+0.73%) |
Jan 07, 2020 | 108.44 | 108.51 | 108.29 | 108.29 | 8,934 | -0.11(-0.10%) |
Jan 06, 2020 | 108.36 | 108.42 | 108.32 | 108.40 | 4,610 | +0.58(+0.54%) |
Jan 05, 2020 | 107.93 | 107.93 | 107.77 | 107.82 | 4,049 | -0.26(-0.24%) |
Jan 03, 2020 | 108.56 | 108.63 | 107.84 | 108.08 | 207,802 | -0.51(-0.47%) |
Jan 02, 2020 | 108.56 | 108.59 | 108.50 | 108.59 | 3,647 | -0.06(-0.06%) |
Jan 01, 2020 | 108.75 | 108.76 | 108.60 | 108.65 | 3,106 | -0.01(-0.01%) |
Dec 31, 2019 | 108.60 | 108.66 | 108.60 | 108.66 | 43 | -0.19(-0.17%) |
Dec 30, 2019 | 108.87 | 108.88 | 108.82 | 108.85 | 7,011 | -0.59(-0.54%) |
Dec 29, 2019 | 109.47 | 109.47 | 109.42 | 109.44 | 1,053 | +0.01(+0.01%) |
Dec 27, 2019 | 109.62 | 109.62 | 109.39 | 109.43 | 163,495 | -0.13(-0.12%) |
Dec 26, 2019 | 109.62 | 109.62 | 109.54 | 109.56 | 17,881 | +0.19(+0.17%) |
Dec 25, 2019 | 109.36 | 109.40 | 109.34 | 109.38 | 5,518 | -0.01(-0.01%) |
Dec 24, 2019 | 109.40 | 109.40 | 109.37 | 109.39 | 473 | +0.00(+0.00%) |
Dec 23, 2019 | 109.38 | 109.41 | 109.36 | 109.39 | 8,412 | -0.10(-0.09%) |
Dec 22, 2019 | 109.45 | 109.49 | 109.40 | 109.49 | 2,187 | +0.06(+0.06%) |
Dec 20, 2019 | 109.36 | 109.52 | 109.25 | 109.43 | 108,181 | +0.06(+0.06%) |
Dec 19, 2019 | 109.36 | 109.38 | 109.31 | 109.37 | 4,555 | -0.20(-0.18%) |
Dec 18, 2019 | 109.53 | 109.59 | 109.52 | 109.56 | 5,144 | +0.05(+0.05%) |
Dec 17, 2019 | 109.47 | 109.52 | 109.45 | 109.51 | 3,463 | -0.09(-0.08%) |
Dec 16, 2019 | 109.54 | 109.61 | 109.52 | 109.61 | 4,215 | +0.23(+0.21%) |
Dec 15, 2019 | 109.33 | 109.38 | 109.26 | 109.37 | 2,601 | +0.05(+0.04%) |
Dec 13, 2019 | 109.29 | 109.70 | 109.00 | 109.32 | 213,265 | -0.18(-0.16%) |
Dec 12, 2019 | 109.29 | 109.56 | 109.00 | 109.50 | 16,133 | +0.97(+0.89%) |
Dec 11, 2019 | 108.55 | 108.56 | 108.53 | 108.53 | 3,805 | -0.26(-0.24%) |
Dec 10, 2019 | 108.70 | 108.80 | 108.69 | 108.79 | 8,158 | +0.23(+0.21%) |
Dec 09, 2019 | 108.55 | 108.60 | 108.54 | 108.56 | 6,349 | -0.05(-0.05%) |
Dec 08, 2019 | 108.63 | 108.64 | 108.58 | 108.61 | 2,280 | +0.06(+0.05%) |
Dec 06, 2019 | 108.76 | 108.90 | 108.53 | 108.55 | 136,553 | -0.18(-0.17%) |
Dec 05, 2019 | 108.76 | 108.76 | 108.71 | 108.74 | 4,622 | -0.11(-0.10%) |
Dec 04, 2019 | 108.86 | 108.86 | 108.82 | 108.84 | 5,722 | +0.20(+0.19%) |
Dec 03, 2019 | 108.63 | 108.66 | 108.60 | 108.64 | 7,315 | -0.38(-0.35%) |
Dec 02, 2019 | 108.97 | 109.05 | 108.97 | 109.02 | 6,813 | -0.48(-0.44%) |
Dec 01, 2019 | 109.54 | 109.54 | 109.47 | 109.50 | 3,018 | +0.04(+0.04%) |
Nov 29, 2019 | 109.50 | 109.67 | 109.39 | 109.46 | 141,726 | -0.05(-0.04%) |
Nov 28, 2019 | 109.50 | 109.52 | 109.50 | 109.51 | 9,596 | +0.16(+0.15%) |
Nov 27, 2019 | 109.54 | 109.55 | 109.34 | 109.35 | 10,232 | +0.30(+0.27%) |
Nov 26, 2019 | 109.03 | 109.07 | 109.01 | 109.05 | 7,040 | +0.06(+0.05%) |
Nov 25, 2019 | 108.91 | 109.00 | 108.89 | 108.99 | 9,516 | +0.29(+0.27%) |
Nov 24, 2019 | 108.68 | 108.71 | 108.64 | 108.70 | 5,690 | +0.08(+0.07%) |
Nov 22, 2019 | 108.61 | 108.73 | 108.47 | 108.62 | 152,961 | +0.03(+0.03%) |
Nov 21, 2019 | 108.61 | 108.62 | 108.58 | 108.59 | 5,188 | +0.13(+0.12%) |
Nov 20, 2019 | 108.59 | 108.60 | 108.40 | 108.46 | 10,503 | +0.04(+0.04%) |
Nov 19, 2019 | 108.53 | 108.56 | 108.38 | 108.42 | 7,108 | -0.24(-0.22%) |
Nov 18, 2019 | 108.67 | 108.70 | 108.64 | 108.66 | 17,118 | -0.05(-0.04%) |
Nov 17, 2019 | 108.78 | 108.80 | 108.70 | 108.71 | 2,094 | -0.05(-0.05%) |
Nov 15, 2019 | 108.40 | 108.85 | 108.38 | 108.76 | 144,156 | +0.37(+0.34%) |
Nov 14, 2019 | 108.40 | 108.40 | 108.38 | 108.39 | 4,961 | -0.40(-0.37%) |
Nov 13, 2019 | 108.79 | 108.79 | 108.79 | 2,922 | -0.17(-0.16%) | |
Nov 12, 2019 | 109.01 | 109.03 | 108.96 | 108.97 | 5,151 | -0.07(-0.06%) |
Nov 11, 2019 | 109.04 | 109.07 | 108.98 | 109.04 | 7,476 | -0.19(-0.17%) |
Nov 10, 2019 | 109.14 | 109.23 | 109.12 | 109.23 | 3,726 | +0.01(+0.01%) |
Nov 08, 2019 | 109.28 | 109.47 | 109.08 | 109.22 | 172,495 | -0.08(-0.07%) |
Nov 07, 2019 | 109.28 | 109.33 | 109.27 | 109.29 | 5,158 | +0.36(+0.33%) |
Nov 06, 2019 | 108.97 | 108.97 | 108.90 | 108.93 | 8,826 | -0.23(-0.21%) |
Nov 05, 2019 | 109.14 | 109.18 | 109.12 | 109.16 | 5,360 | +0.56(+0.51%) |
Nov 04, 2019 | 108.57 | 108.60 | 108.54 | 108.60 | 13,750 | +0.38(+0.35%) |
Nov 03, 2019 | 108.24 | 108.24 | 108.19 | 108.22 | 6,209 | +0.05(+0.05%) |