Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 106.25 | 106.31 | 106.01 | 106.20 | 1,411,530 | -0.05(-0.04%) |
Oct 29, 2020 | 106.44 | 106.44 | 106.21 | 106.25 | 1,108,115 | -0.09(-0.09%) |
Oct 28, 2020 | 106.41 | 106.43 | 106.33 | 106.34 | 1,606,792 | -0.14(-0.13%) |
Oct 27, 2020 | 106.30 | 106.52 | 106.30 | 106.48 | 1,697,533 | +0.15(+0.14%) |
Oct 26, 2020 | 106.35 | 106.37 | 106.28 | 106.33 | 745,317 | +0.01(+0.01%) |
Oct 23, 2020 | 106.34 | 106.34 | 106.27 | 106.32 | 822,941 | -0.01(-0.01%) |
Oct 22, 2020 | 106.35 | 106.38 | 106.28 | 106.33 | 1,246,894 | +0.09(+0.09%) |
Oct 21, 2020 | 106.30 | 106.30 | 106.19 | 106.24 | 1,330,436 | -0.11(-0.10%) |
Oct 20, 2020 | 106.36 | 106.37 | 106.31 | 106.35 | 800,834 | -0.03(-0.03%) |
Oct 19, 2020 | 106.35 | 106.41 | 106.30 | 106.38 | 718,966 | +0.00(+0.00%) |
Oct 16, 2020 | 106.42 | 106.42 | 106.36 | 106.38 | 791,181 | +0.04(+0.03%) |
Oct 15, 2020 | 106.40 | 106.42 | 106.33 | 106.34 | 1,391,444 | -0.06(-0.05%) |
Oct 14, 2020 | 106.35 | 106.43 | 106.34 | 106.40 | 1,367,416 | +0.02(+0.02%) |
Oct 13, 2020 | 106.33 | 106.52 | 106.31 | 106.38 | 2,839,923 | +0.05(+0.04%) |
Oct 12, 2020 | 106.30 | 106.42 | 106.29 | 106.33 | 793,550 | +0.00(+0.00%) |
Oct 09, 2020 | 106.27 | 106.36 | 106.23 | 106.33 | 916,378 | +0.06(+0.05%) |
Oct 08, 2020 | 106.31 | 106.35 | 106.25 | 106.28 | 991,563 | -0.08(-0.08%) |
Oct 07, 2020 | 106.45 | 106.45 | 106.31 | 106.36 | 921,773 | -0.17(-0.16%) |
Oct 06, 2020 | 106.52 | 106.60 | 106.48 | 106.53 | 1,460,800 | -0.06(-0.05%) |
Oct 05, 2020 | 106.69 | 106.69 | 106.53 | 106.59 | 1,146,730 | -0.14(-0.13%) |
Oct 02, 2020 | 106.68 | 106.83 | 106.64 | 106.73 | 1,047,862 | -0.02(-0.02%) |
Oct 01, 2020 | 106.75 | 106.76 | 106.63 | 106.75 | 1,370,158 | -0.01(-0.01%) |
Sep 30, 2020 | 106.84 | 106.88 | 106.73 | 106.76 | 1,252,953 | -0.17(-0.16%) |
Sep 29, 2020 | 106.93 | 106.95 | 106.89 | 106.92 | 1,594,151 | +0.03(+0.03%) |
Sep 28, 2020 | 106.78 | 106.92 | 106.76 | 106.90 | 1,192,393 | +0.12(+0.11%) |
Sep 25, 2020 | 106.56 | 106.78 | 106.50 | 106.78 | 1,291,141 | +0.18(+0.17%) |
Sep 24, 2020 | 106.62 | 106.62 | 106.46 | 106.59 | 2,097,464 | +0.06(+0.06%) |
Sep 23, 2020 | 106.75 | 106.78 | 106.50 | 106.53 | 2,299,109 | -0.28(-0.26%) |
Sep 22, 2020 | 106.84 | 106.84 | 106.69 | 106.81 | 1,122,839 | +0.07(+0.06%) |
Sep 21, 2020 | 106.89 | 106.89 | 106.70 | 106.74 | 1,192,308 | -0.05(-0.04%) |
Sep 18, 2020 | 106.75 | 106.81 | 106.72 | 106.79 | 738,741 | +0.01(+0.01%) |
Sep 17, 2020 | 106.74 | 106.82 | 106.71 | 106.78 | 619,638 | +0.03(+0.03%) |
Sep 16, 2020 | 106.75 | 106.80 | 106.69 | 106.75 | 1,052,117 | -0.06(-0.05%) |
Sep 15, 2020 | 106.71 | 106.84 | 106.67 | 106.81 | 1,005,585 | +0.12(+0.11%) |
Sep 14, 2020 | 106.73 | 106.92 | 106.65 | 106.69 | 1,808,156 | -0.08(-0.08%) |
Sep 11, 2020 | 106.62 | 106.92 | 106.60 | 106.77 | 1,154,534 | +0.12(+0.11%) |
Sep 10, 2020 | 106.74 | 106.78 | 106.58 | 106.65 | 1,047,796 | -0.10(-0.10%) |
Sep 09, 2020 | 106.69 | 106.81 | 106.60 | 106.75 | 857,135 | +0.07(+0.07%) |
Sep 08, 2020 | 106.78 | 106.81 | 106.60 | 106.68 | 798,860 | -0.01(-0.01%) |
Sep 04, 2020 | 106.78 | 106.80 | 106.63 | 106.69 | 1,286,906 | -0.17(-0.16%) |
Sep 03, 2020 | 106.64 | 106.92 | 106.59 | 106.85 | 2,075,444 | +0.17(+0.16%) |
Sep 02, 2020 | 106.56 | 106.70 | 106.54 | 106.69 | 1,358,192 | -0.01(-0.01%) |
Sep 01, 2020 | 106.52 | 106.74 | 106.50 | 106.69 | 1,018,802 | +0.07(+0.06%) |
Aug 31, 2020 | 106.54 | 106.64 | 106.51 | 106.63 | 965,587 | +0.11(+0.10%) |
Aug 28, 2020 | 106.51 | 106.59 | 106.43 | 106.52 | 922,719 | +0.14(+0.13%) |
Aug 27, 2020 | 106.71 | 106.71 | 106.33 | 106.38 | 1,887,765 | -0.37(-0.34%) |
Aug 26, 2020 | 106.86 | 106.86 | 106.55 | 106.75 | 1,971,632 | -0.12(-0.11%) |
Aug 25, 2020 | 106.83 | 106.91 | 106.70 | 106.86 | 2,082,787 | -0.17(-0.15%) |
Aug 24, 2020 | 106.94 | 107.06 | 106.92 | 107.03 | 849,230 | +0.17(+0.16%) |
Aug 21, 2020 | 106.93 | 106.93 | 106.71 | 106.86 | 1,665,855 | +0.01(+0.01%) |
Aug 20, 2020 | 107.17 | 107.19 | 106.75 | 106.85 | 1,477,145 | -0.28(-0.26%) |
Aug 19, 2020 | 107.43 | 107.43 | 107.06 | 107.12 | 1,513,737 | -0.23(-0.21%) |
Aug 18, 2020 | 107.35 | 107.39 | 107.31 | 107.35 | 1,702,742 | -0.03(-0.03%) |
Aug 17, 2020 | 107.37 | 107.39 | 107.30 | 107.38 | 859,694 | -0.02(-0.02%) |
Aug 14, 2020 | 107.54 | 107.54 | 107.39 | 107.40 | 910,102 | -0.07(-0.07%) |
Aug 13, 2020 | 107.55 | 107.55 | 107.38 | 107.47 | 996,646 | -0.11(-0.10%) |
Aug 12, 2020 | 107.72 | 107.72 | 107.39 | 107.58 | 2,502,537 | -0.08(-0.08%) |
Aug 11, 2020 | 107.71 | 107.77 | 107.63 | 107.67 | 1,699,319 | -0.10(-0.09%) |
Aug 10, 2020 | 107.78 | 107.80 | 107.72 | 107.77 | 800,894 | +0.05(+0.04%) |
Aug 07, 2020 | 107.77 | 107.77 | 107.68 | 107.72 | 709,960 | +0.00(+0.00%) |
Aug 06, 2020 | 107.55 | 107.73 | 107.49 | 107.72 | 741,539 | +0.19(+0.18%) |
Aug 05, 2020 | 107.33 | 107.54 | 107.33 | 107.53 | 865,027 | +0.12(+0.11%) |
Aug 04, 2020 | 107.36 | 107.46 | 107.33 | 107.41 | 744,654 | +0.08(+0.08%) |
Aug 03, 2020 | 107.29 | 107.33 | 107.26 | 107.33 | 957,778 | +0.07(+0.06%) |
Jul 31, 2020 | 107.24 | 107.31 | 107.17 | 107.26 | 788,823 | +0.10(+0.09%) |
Jul 30, 2020 | 107.17 | 107.26 | 107.11 | 107.16 | 1,317,304 | +0.06(+0.06%) |
Jul 29, 2020 | 107.10 | 107.15 | 107.03 | 107.09 | 807,112 | +0.09(+0.09%) |
Jul 28, 2020 | 107.08 | 107.11 | 106.97 | 107.00 | 969,480 | +0.00(+0.00%) |
Jul 27, 2020 | 107.06 | 107.06 | 106.95 | 107.00 | 820,599 | -0.04(-0.03%) |
Jul 24, 2020 | 106.98 | 107.05 | 106.93 | 107.04 | 724,213 | +0.04(+0.03%) |
Jul 23, 2020 | 107.01 | 107.02 | 106.91 | 107.00 | 830,222 | +0.10(+0.09%) |
Jul 22, 2020 | 106.92 | 106.97 | 106.75 | 106.90 | 1,594,781 | +0.15(+0.14%) |
Jul 21, 2020 | 106.79 | 106.82 | 106.68 | 106.75 | 832,807 | +0.00(+0.00%) |
Jul 20, 2020 | 106.71 | 106.82 | 106.63 | 106.75 | 995,884 | +0.23(+0.21%) |
Jul 17, 2020 | 106.57 | 106.62 | 106.49 | 106.52 | 1,105,224 | +0.02(+0.02%) |
Jul 16, 2020 | 106.45 | 106.57 | 106.39 | 106.50 | 710,615 | +0.14(+0.13%) |
Jul 15, 2020 | 106.34 | 106.40 | 106.31 | 106.37 | 708,132 | +0.06(+0.06%) |
Jul 14, 2020 | 106.21 | 106.39 | 106.16 | 106.30 | 884,923 | +0.20(+0.19%) |
Jul 13, 2020 | 106.19 | 106.20 | 106.05 | 106.10 | 770,039 | -0.01(-0.01%) |
Jul 10, 2020 | 106.12 | 106.16 | 106.05 | 106.11 | 937,108 | +0.07(+0.07%) |
Jul 09, 2020 | 105.96 | 106.05 | 105.94 | 106.04 | 866,943 | +0.09(+0.09%) |
Jul 08, 2020 | 105.91 | 105.97 | 105.82 | 105.94 | 1,147,144 | -0.02(-0.02%) |
Jul 07, 2020 | 105.92 | 106.00 | 105.88 | 105.96 | 1,120,701 | +0.04(+0.03%) |
Jul 06, 2020 | 105.86 | 105.97 | 105.81 | 105.93 | 898,143 | -0.05(-0.04%) |
Jul 02, 2020 | 105.82 | 105.99 | 105.77 | 105.97 | 1,055,650 | +0.18(+0.17%) |
Jul 01, 2020 | 105.78 | 105.82 | 105.71 | 105.79 | 975,992 | +0.06(+0.06%) |
Jun 30, 2020 | 105.67 | 105.84 | 105.65 | 105.73 | 894,887 | -0.04(-0.03%) |
Jun 29, 2020 | 105.76 | 105.89 | 105.61 | 105.77 | 1,295,539 | +0.00(+0.00%) |
Jun 26, 2020 | 105.73 | 105.85 | 105.66 | 105.77 | 891,520 | +0.07(+0.07%) |
Jun 25, 2020 | 105.60 | 105.73 | 105.58 | 105.69 | 1,099,817 | +0.12(+0.11%) |
Jun 24, 2020 | 105.68 | 105.68 | 105.37 | 105.57 | 966,233 | -0.10(-0.10%) |
Jun 23, 2020 | 105.72 | 105.73 | 105.58 | 105.67 | 1,056,345 | -0.04(-0.04%) |
Jun 22, 2020 | 105.54 | 105.74 | 105.53 | 105.71 | 1,115,429 | +0.18(+0.17%) |
Jun 19, 2020 | 105.41 | 105.55 | 105.38 | 105.53 | 1,084,603 | +0.04(+0.03%) |
Jun 18, 2020 | 105.37 | 105.52 | 105.32 | 105.49 | 672,412 | +0.01(+0.01%) |
Jun 17, 2020 | 105.35 | 105.55 | 105.29 | 105.48 | 1,051,429 | +0.19(+0.18%) |
Jun 16, 2020 | 105.28 | 105.38 | 105.20 | 105.29 | 1,056,961 | -0.17(-0.16%) |
Jun 15, 2020 | 105.36 | 105.51 | 105.33 | 105.46 | 821,920 | +0.18(+0.17%) |
Jun 12, 2020 | 105.40 | 105.43 | 105.23 | 105.28 | 887,154 | -0.16(-0.15%) |
Jun 11, 2020 | 105.35 | 105.59 | 105.33 | 105.44 | 1,038,161 | +0.16(+0.15%) |
Jun 10, 2020 | 105.30 | 105.35 | 105.15 | 105.28 | 1,592,192 | +0.05(+0.04%) |
Jun 09, 2020 | 105.07 | 105.34 | 105.00 | 105.23 | 3,411,796 | +0.32(+0.31%) |
Jun 08, 2020 | 104.92 | 105.02 | 104.86 | 104.91 | 1,487,952 | +0.07(+0.07%) |
Jun 05, 2020 | 104.97 | 104.97 | 104.52 | 104.84 | 2,091,274 | -0.11(-0.10%) |
Jun 04, 2020 | 105.10 | 105.17 | 104.92 | 104.95 | 1,923,971 | -0.09(-0.09%) |
Jun 03, 2020 | 105.20 | 105.70 | 104.91 | 105.04 | 1,923,766 | -0.17(-0.17%) |
Jun 02, 2020 | 105.33 | 105.38 | 105.05 | 105.22 | 1,414,976 | -0.10(-0.10%) |
Jun 01, 2020 | 105.42 | 105.45 | 105.25 | 105.32 | 1,102,921 | -0.03(-0.03%) |
May 29, 2020 | 105.17 | 105.43 | 105.13 | 105.34 | 1,491,913 | +0.43(+0.41%) |
May 28, 2020 | 104.91 | 105.03 | 104.83 | 104.92 | 1,145,729 | -0.10(-0.10%) |
May 27, 2020 | 104.96 | 105.06 | 104.92 | 105.02 | 1,079,388 | +0.20(+0.19%) |
May 26, 2020 | 104.81 | 104.88 | 104.77 | 104.81 | 859,449 | +0.05(+0.05%) |
May 22, 2020 | 104.64 | 105.11 | 104.59 | 104.76 | 810,798 | +0.32(+0.31%) |
May 21, 2020 | 104.31 | 104.47 | 104.17 | 104.44 | 1,352,128 | +0.22(+0.21%) |
May 20, 2020 | 104.10 | 104.30 | 104.10 | 104.22 | 778,129 | +0.11(+0.11%) |
May 19, 2020 | 103.76 | 104.14 | 103.76 | 104.11 | 937,588 | +0.35(+0.33%) |
May 18, 2020 | 103.75 | 103.87 | 103.66 | 103.76 | 1,245,280 | -0.03(-0.03%) |
May 15, 2020 | 103.53 | 103.80 | 103.43 | 103.79 | 863,066 | +0.29(+0.28%) |
May 14, 2020 | 103.29 | 103.53 | 103.29 | 103.50 | 1,446,609 | +0.22(+0.21%) |
May 13, 2020 | 103.34 | 103.48 | 103.19 | 103.28 | 1,606,322 | +0.08(+0.08%) |
May 12, 2020 | 103.08 | 103.32 | 103.02 | 103.20 | 1,232,688 | +0.19(+0.19%) |
May 11, 2020 | 103.01 | 103.05 | 102.86 | 103.00 | 900,400 | +0.02(+0.02%) |
May 08, 2020 | 102.92 | 103.09 | 102.91 | 102.98 | 1,213,847 | -0.01(-0.01%) |
May 07, 2020 | 102.73 | 103.02 | 102.69 | 102.99 | 1,585,625 | +0.36(+0.35%) |
May 06, 2020 | 102.54 | 102.68 | 102.47 | 102.64 | 2,066,251 | +0.09(+0.09%) |
May 05, 2020 | 102.37 | 102.56 | 102.27 | 102.55 | 1,574,044 | +0.24(+0.23%) |
May 04, 2020 | 102.05 | 102.40 | 102.05 | 102.31 | 1,432,535 | +0.27(+0.27%) |
May 01, 2020 | 101.73 | 102.10 | 101.73 | 102.03 | 1,702,076 | +0.51(+0.50%) |
Apr 30, 2020 | 101.43 | 101.78 | 101.43 | 101.52 | 1,996,001 | -0.05(-0.05%) |
Apr 29, 2020 | 101.72 | 101.72 | 101.45 | 101.58 | 1,395,049 | -0.02(-0.02%) |
Apr 28, 2020 | 102.15 | 102.18 | 101.55 | 101.59 | 1,515,242 | -0.45(-0.44%) |
Apr 27, 2020 | 102.00 | 102.08 | 101.68 | 102.04 | 1,934,050 | -0.04(-0.04%) |
Apr 24, 2020 | 102.05 | 102.09 | 101.51 | 102.08 | 1,986,811 | -0.04(-0.04%) |
Apr 23, 2020 | 102.37 | 102.49 | 102.07 | 102.11 | 1,637,274 | -0.49(-0.48%) |
Apr 22, 2020 | 102.74 | 102.79 | 102.42 | 102.61 | 1,050,248 | -0.10(-0.10%) |
Apr 21, 2020 | 103.17 | 103.21 | 102.61 | 102.71 | 1,465,313 | -0.51(-0.50%) |
Apr 20, 2020 | 103.53 | 103.54 | 103.10 | 103.22 | 1,511,891 | -0.38(-0.37%) |
Apr 17, 2020 | 103.84 | 103.84 | 103.53 | 103.60 | 991,652 | -0.08(-0.08%) |
Apr 16, 2020 | 103.65 | 103.79 | 103.43 | 103.69 | 1,444,060 | -0.25(-0.24%) |
Apr 15, 2020 | 103.54 | 104.00 | 103.53 | 103.93 | 1,808,653 | +0.58(+0.56%) |
Apr 14, 2020 | 103.56 | 103.68 | 103.34 | 103.36 | 1,355,481 | +0.22(+0.21%) |
Apr 13, 2020 | 103.14 | 103.42 | 102.96 | 103.14 | 1,497,882 | -0.11(-0.11%) |
Apr 09, 2020 | 103.01 | 103.57 | 102.78 | 103.25 | 2,804,478 | +0.72(+0.70%) |
Apr 08, 2020 | 102.55 | 102.68 | 102.27 | 102.53 | 1,594,773 | +0.36(+0.36%) |
Apr 07, 2020 | 102.08 | 102.55 | 101.91 | 102.16 | 1,532,727 | +0.67(+0.66%) |
Apr 06, 2020 | 101.68 | 101.81 | 101.04 | 101.49 | 1,502,181 | +1.16(+1.16%) |
Apr 03, 2020 | 100.17 | 101.01 | 100.17 | 100.33 | 2,569,028 | -0.13(-0.13%) |
Apr 02, 2020 | 100.32 | 100.71 | 100.14 | 100.46 | 2,160,907 | +0.01(+0.01%) |
Apr 01, 2020 | 102.00 | 102.65 | 99.15 | 100.45 | 4,670,071 | -2.48(-2.41%) |
Mar 31, 2020 | 103.61 | 103.88 | 102.94 | 102.94 | 1,853,775 | -0.74(-0.71%) |
Mar 30, 2020 | 104.02 | 104.02 | 103.41 | 103.68 | 1,982,669 | +0.29(+0.28%) |
Mar 27, 2020 | 103.97 | 105.65 | 102.75 | 103.39 | 4,780,313 | -1.37(-1.30%) |
Mar 26, 2020 | 101.93 | 105.25 | 101.88 | 104.75 | 5,129,283 | +3.47(+3.43%) |
Mar 25, 2020 | 98.28 | 101.99 | 97.92 | 101.28 | 4,946,701 | +4.25(+4.38%) |
Mar 24, 2020 | 95.84 | 97.83 | 95.47 | 97.03 | 4,319,841 | +2.08(+2.19%) |
Mar 23, 2020 | 93.34 | 95.62 | 92.03 | 94.95 | 4,971,446 | +1.77(+1.90%) |
Mar 20, 2020 | 92.64 | 96.09 | 92.27 | 93.18 | 5,819,197 | +0.71(+0.77%) |
Mar 19, 2020 | 92.98 | 93.63 | 91.12 | 92.47 | 5,520,441 | -2.18(-2.30%) |
Mar 18, 2020 | 99.09 | 99.65 | 93.31 | 94.65 | 5,194,058 | -6.20(-6.15%) |
Mar 17, 2020 | 100.08 | 101.56 | 99.74 | 100.85 | 2,674,969 | +0.66(+0.65%) |
Mar 16, 2020 | 99.11 | 100.99 | 97.87 | 100.20 | 2,638,483 | -1.38(-1.35%) |
Mar 13, 2020 | 101.13 | 102.36 | 100.22 | 101.57 | 6,997,615 | +2.24(+2.26%) |
Mar 12, 2020 | 102.58 | 102.98 | 98.06 | 99.33 | 6,132,106 | -5.06(-4.84%) |
Mar 11, 2020 | 105.97 | 105.97 | 104.15 | 104.39 | 2,978,989 | -1.58(-1.50%) |
Mar 10, 2020 | 107.13 | 107.13 | 105.77 | 105.97 | 2,618,034 | -1.16(-1.08%) |
Mar 09, 2020 | 106.39 | 107.62 | 106.34 | 107.13 | 10,862,408 | +0.74(+0.69%) |
Mar 06, 2020 | 106.79 | 106.79 | 106.31 | 106.39 | 3,440,402 | +0.02(+0.02%) |
Mar 05, 2020 | 106.48 | 106.48 | 106.30 | 106.37 | 1,428,760 | +0.12(+0.11%) |
Mar 04, 2020 | 106.44 | 106.50 | 106.22 | 106.25 | 1,581,658 | -0.12(-0.11%) |
Mar 03, 2020 | 106.42 | 106.57 | 106.34 | 106.37 | 2,898,387 | +0.12(+0.11%) |
Mar 02, 2020 | 106.44 | 106.53 | 106.20 | 106.25 | 1,562,533 | +0.15(+0.14%) |
Feb 28, 2020 | 106.46 | 106.47 | 106.06 | 106.10 | 3,101,071 | -0.21(-0.20%) |
Feb 27, 2020 | 106.49 | 106.51 | 106.24 | 106.31 | 1,353,091 | +0.05(+0.04%) |
Feb 26, 2020 | 106.22 | 106.38 | 106.20 | 106.27 | 854,716 | -0.05(-0.04%) |
Feb 25, 2020 | 106.21 | 106.36 | 106.16 | 106.31 | 1,370,488 | +0.10(+0.09%) |
Feb 24, 2020 | 106.20 | 106.22 | 106.12 | 106.21 | 1,066,366 | +0.45(+0.43%) |
Feb 21, 2020 | 105.62 | 105.78 | 105.59 | 105.76 | 2,363,203 | +0.28(+0.27%) |
Feb 20, 2020 | 105.40 | 105.49 | 105.38 | 105.47 | 739,069 | +0.14(+0.13%) |
Feb 19, 2020 | 105.26 | 105.35 | 105.23 | 105.34 | 826,542 | +0.08(+0.08%) |
Feb 18, 2020 | 105.22 | 105.26 | 105.17 | 105.26 | 874,741 | +0.10(+0.10%) |
Feb 14, 2020 | 105.11 | 105.17 | 105.08 | 105.16 | 971,724 | +0.14(+0.13%) |
Feb 13, 2020 | 105.06 | 105.06 | 104.98 | 105.02 | 753,788 | +0.00(+0.00%) |
Feb 12, 2020 | 105.02 | 105.04 | 104.98 | 105.02 | 1,221,615 | -0.07(-0.07%) |
Feb 11, 2020 | 105.03 | 105.10 | 105.00 | 105.09 | 681,202 | +0.04(+0.04%) |
Feb 10, 2020 | 105.02 | 105.08 | 105.00 | 105.06 | 738,820 | +0.06(+0.06%) |
Feb 07, 2020 | 105.02 | 105.04 | 104.95 | 104.99 | 605,210 | +0.20(+0.19%) |
Feb 06, 2020 | 104.85 | 104.85 | 104.77 | 104.79 | 920,129 | -0.04(-0.04%) |
Feb 05, 2020 | 104.85 | 104.87 | 104.77 | 104.84 | 720,898 | -0.09(-0.09%) |
Feb 04, 2020 | 104.95 | 104.97 | 104.88 | 104.93 | 817,414 | -0.18(-0.17%) |
Feb 03, 2020 | 105.06 | 105.19 | 104.98 | 105.11 | 742,892 | +0.03(+0.03%) |
Jan 31, 2020 | 105.12 | 105.13 | 105.03 | 105.08 | 1,096,850 | +0.10(+0.10%) |
Jan 30, 2020 | 105.20 | 105.20 | 104.95 | 104.98 | 1,710,682 | -0.07(-0.07%) |
Jan 29, 2020 | 104.96 | 105.09 | 104.96 | 105.05 | 686,542 | +0.23(+0.22%) |
Jan 28, 2020 | 104.92 | 104.94 | 104.79 | 104.83 | 999,133 | -0.06(-0.06%) |
Jan 27, 2020 | 104.95 | 104.97 | 104.87 | 104.89 | 686,350 | +0.15(+0.15%) |
Jan 24, 2020 | 104.65 | 104.82 | 104.65 | 104.73 | 1,167,049 | +0.12(+0.11%) |
Jan 23, 2020 | 104.59 | 104.65 | 104.56 | 104.62 | 2,929,881 | +0.14(+0.14%) |
Jan 22, 2020 | 104.45 | 104.51 | 104.42 | 104.47 | 1,108,894 | +0.05(+0.04%) |
Jan 21, 2020 | 104.40 | 104.47 | 104.37 | 104.42 | 2,215,293 | +0.14(+0.14%) |
Jan 17, 2020 | 104.39 | 104.40 | 104.24 | 104.28 | 1,374,892 | -0.12(-0.11%) |
Jan 16, 2020 | 104.41 | 104.44 | 104.37 | 104.40 | 2,032,143 | +0.06(+0.06%) |
Jan 15, 2020 | 104.34 | 104.35 | 104.32 | 104.33 | 1,467,889 | +0.11(+0.10%) |
Jan 14, 2020 | 104.17 | 104.23 | 104.15 | 104.23 | 697,710 | +0.13(+0.12%) |
Jan 13, 2020 | 104.10 | 104.15 | 104.05 | 104.10 | 958,964 | -0.04(-0.03%) |
Jan 10, 2020 | 104.13 | 104.14 | 104.07 | 104.14 | 826,853 | +0.01(+0.01%) |
Jan 09, 2020 | 104.01 | 104.13 | 103.98 | 104.13 | 916,979 | +0.13(+0.12%) |
Jan 08, 2020 | 104.07 | 104.14 | 104.00 | 104.00 | 1,087,627 | +0.02(+0.02%) |
Jan 07, 2020 | 103.99 | 104.01 | 103.94 | 103.98 | 1,941,883 | +0.05(+0.05%) |
Jan 06, 2020 | 103.88 | 103.94 | 103.84 | 103.93 | 2,248,841 | +0.10(+0.10%) |
Jan 03, 2020 | 103.73 | 103.88 | 103.71 | 103.83 | 1,936,597 | +0.37(+0.36%) |
Jan 02, 2020 | 103.45 | 103.53 | 103.41 | 103.45 | 2,519,440 | +0.09(+0.09%) |
Dec 31, 2019 | 103.44 | 103.47 | 103.36 | 103.36 | 743,429 | -0.08(-0.08%) |
Dec 30, 2019 | 103.37 | 103.48 | 103.36 | 103.44 | 824,326 | +0.02(+0.02%) |
Dec 27, 2019 | 103.37 | 103.46 | 103.36 | 103.43 | 657,581 | +0.01(+0.01%) |
Dec 26, 2019 | 103.28 | 103.42 | 103.26 | 103.42 | 739,234 | +0.04(+0.03%) |
Dec 24, 2019 | 103.27 | 103.39 | 103.26 | 103.38 | 409,293 | +0.13(+0.12%) |
Dec 23, 2019 | 103.25 | 103.30 | 103.20 | 103.25 | 886,724 | +0.01(+0.01%) |
Dec 20, 2019 | 103.25 | 103.30 | 103.18 | 103.25 | 850,656 | -0.08(-0.08%) |
Dec 19, 2019 | 103.30 | 103.39 | 103.28 | 103.33 | 929,502 | +0.03(+0.03%) |
Dec 18, 2019 | 103.35 | 103.38 | 103.27 | 103.29 | 825,459 | -0.04(-0.03%) |
Dec 17, 2019 | 103.30 | 103.38 | 103.29 | 103.33 | 1,176,026 | +0.07(+0.07%) |
Dec 16, 2019 | 103.35 | 103.35 | 103.26 | 103.26 | 992,248 | -0.13(-0.12%) |
Dec 13, 2019 | 103.28 | 103.39 | 103.16 | 103.38 | 986,874 | +0.14(+0.13%) |
Dec 12, 2019 | 103.46 | 103.46 | 103.18 | 103.25 | 1,011,575 | -0.17(-0.17%) |
Dec 11, 2019 | 103.31 | 103.42 | 103.28 | 103.42 | 682,442 | +0.18(+0.18%) |
Dec 10, 2019 | 103.24 | 103.27 | 103.18 | 103.24 | 416,145 | +0.02(+0.02%) |
Dec 09, 2019 | 103.28 | 103.28 | 103.19 | 103.22 | 522,700 | +0.07(+0.07%) |
Dec 06, 2019 | 103.18 | 103.22 | 103.11 | 103.15 | 792,547 | -0.05(-0.05%) |
Dec 05, 2019 | 103.18 | 103.24 | 103.13 | 103.20 | 594,612 | +0.04(+0.03%) |
Dec 04, 2019 | 103.27 | 103.27 | 103.14 | 103.17 | 713,503 | -0.06(-0.06%) |
Dec 03, 2019 | 103.17 | 103.28 | 103.13 | 103.23 | 634,094 | +0.31(+0.30%) |
Dec 02, 2019 | 103.00 | 103.03 | 102.90 | 102.92 | 887,571 | -0.17(-0.17%) |
Nov 29, 2019 | 103.15 | 103.17 | 103.09 | 103.09 | 225,571 | +0.00(+0.00%) |
Nov 27, 2019 | 103.10 | 103.13 | 103.08 | 103.09 | 454,462 | +0.00(+0.00%) |
Nov 26, 2019 | 103.11 | 103.15 | 103.08 | 103.09 | 577,642 | +0.10(+0.10%) |
Nov 25, 2019 | 102.98 | 103.03 | 102.95 | 102.99 | 819,540 | +0.05(+0.05%) |
Nov 22, 2019 | 102.97 | 102.98 | 102.93 | 102.94 | 708,023 | -0.02(-0.02%) |
Nov 21, 2019 | 102.87 | 102.99 | 102.81 | 102.96 | 1,290,197 | +0.02(+0.02%) |
Nov 20, 2019 | 102.93 | 103.00 | 102.89 | 102.94 | 623,739 | +0.22(+0.21%) |
Nov 19, 2019 | 102.69 | 102.76 | 102.69 | 102.72 | 816,310 | +0.02(+0.02%) |
Nov 18, 2019 | 102.70 | 102.75 | 102.66 | 102.70 | 882,036 | +0.04(+0.04%) |
Nov 15, 2019 | 102.71 | 102.73 | 102.60 | 102.67 | 764,775 | -0.02(-0.02%) |
Nov 14, 2019 | 102.67 | 102.82 | 102.66 | 102.69 | 722,618 | +0.14(+0.13%) |
Nov 13, 2019 | 102.51 | 102.56 | 102.44 | 102.55 | 707,807 | +0.15(+0.15%) |
Nov 12, 2019 | 102.33 | 102.42 | 102.31 | 102.40 | 586,092 | +0.03(+0.03%) |
Nov 11, 2019 | 102.38 | 102.41 | 102.34 | 102.37 | 428,879 | +0.06(+0.06%) |
Nov 08, 2019 | 102.34 | 102.45 | 102.27 | 102.31 | 625,936 | -0.02(-0.02%) |
Nov 07, 2019 | 102.59 | 102.59 | 102.21 | 102.32 | 910,235 | -0.43(-0.42%) |
Nov 06, 2019 | 102.69 | 102.76 | 102.64 | 102.76 | 792,734 | +0.03(+0.03%) |
Nov 05, 2019 | 102.75 | 102.75 | 102.59 | 102.73 | 852,108 | -0.16(-0.16%) |
Nov 04, 2019 | 102.93 | 102.93 | 102.84 | 102.89 | 765,130 | -0.10(-0.10%) |