Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2020 | 107.91 | 108.20 | 107.80 | 108.18 | 10,775,266 | +0.22(+0.21%) |
Aug 31, 2020 | 107.75 | 108.08 | 107.75 | 107.96 | 11,945,469 | +0.24(+0.22%) |
Aug 28, 2020 | 107.69 | 107.76 | 107.61 | 107.72 | 7,091,182 | +0.15(+0.14%) |
Aug 27, 2020 | 108.12 | 108.13 | 107.57 | 107.57 | 6,150,839 | -0.37(-0.35%) |
Aug 26, 2020 | 107.94 | 108.00 | 107.81 | 107.95 | 5,635,614 | -0.02(-0.02%) |
Aug 25, 2020 | 107.94 | 108.04 | 107.78 | 107.97 | 4,388,423 | -0.23(-0.21%) |
Aug 24, 2020 | 108.28 | 108.37 | 108.17 | 108.19 | 5,066,625 | -0.05(-0.04%) |
Aug 21, 2020 | 108.29 | 108.31 | 108.12 | 108.24 | 6,988,005 | +0.11(+0.10%) |
Aug 20, 2020 | 108.15 | 108.27 | 108.13 | 108.13 | 4,920,403 | +0.19(+0.18%) |
Aug 19, 2020 | 108.21 | 108.26 | 107.93 | 107.94 | 4,979,048 | -0.16(-0.15%) |
Aug 18, 2020 | 108.01 | 108.17 | 108.00 | 108.10 | 5,225,557 | +0.16(+0.14%) |
Aug 17, 2020 | 107.97 | 108.05 | 107.90 | 107.95 | 4,327,856 | +0.15(+0.14%) |
Aug 14, 2020 | 108.01 | 108.06 | 107.80 | 107.80 | 4,995,943 | -0.10(-0.09%) |
Aug 13, 2020 | 108.33 | 108.33 | 107.84 | 107.90 | 8,797,825 | -0.40(-0.37%) |
Aug 12, 2020 | 108.28 | 108.43 | 108.21 | 108.30 | 6,057,403 | -0.22(-0.20%) |
Aug 11, 2020 | 108.63 | 108.72 | 108.38 | 108.52 | 8,563,296 | -0.30(-0.28%) |
Aug 10, 2020 | 109.10 | 109.11 | 108.79 | 108.82 | 5,649,766 | -0.10(-0.09%) |
Aug 07, 2020 | 109.13 | 109.20 | 108.89 | 108.92 | 6,095,261 | -0.13(-0.12%) |
Aug 06, 2020 | 109.10 | 109.20 | 109.01 | 109.05 | 5,053,299 | +0.16(+0.14%) |
Aug 05, 2020 | 108.89 | 108.98 | 108.81 | 108.89 | 19,018,960 | -0.21(-0.19%) |
Aug 04, 2020 | 108.91 | 109.11 | 108.91 | 109.11 | 11,990,009 | +0.21(+0.19%) |
Aug 03, 2020 | 108.87 | 108.89 | 108.70 | 108.89 | 14,269,063 | +0.04(+0.04%) |
Jul 31, 2020 | 108.75 | 108.92 | 108.71 | 108.85 | 5,796,989 | +0.05(+0.04%) |
Jul 30, 2020 | 108.81 | 108.83 | 108.75 | 108.81 | 3,353,132 | +0.08(+0.07%) |
Jul 29, 2020 | 108.61 | 108.73 | 108.56 | 108.72 | 10,684,931 | +0.13(+0.12%) |
Jul 28, 2020 | 108.61 | 108.66 | 108.54 | 108.60 | 6,678,983 | +0.07(+0.07%) |
Jul 27, 2020 | 108.71 | 108.72 | 108.48 | 108.52 | 6,157,530 | -0.07(-0.07%) |
Jul 24, 2020 | 108.58 | 108.72 | 108.52 | 108.60 | 12,160,739 | -0.04(-0.03%) |
Jul 23, 2020 | 108.66 | 108.70 | 108.57 | 108.63 | 13,309,174 | +0.13(+0.12%) |
Jul 22, 2020 | 108.54 | 108.59 | 108.44 | 108.51 | 6,916,218 | +0.09(+0.08%) |
Jul 21, 2020 | 108.43 | 108.43 | 108.35 | 108.42 | 6,698,106 | +0.06(+0.06%) |
Jul 20, 2020 | 108.37 | 108.40 | 108.26 | 108.35 | 4,381,639 | +0.12(+0.11%) |
Jul 17, 2020 | 108.29 | 108.33 | 108.13 | 108.23 | 2,799,861 | +0.11(+0.10%) |
Jul 16, 2020 | 108.19 | 108.24 | 108.11 | 108.12 | 3,873,832 | +0.07(+0.07%) |
Jul 15, 2020 | 107.89 | 108.07 | 107.89 | 108.05 | 3,738,388 | +0.01(+0.01%) |
Jul 14, 2020 | 107.96 | 108.11 | 107.96 | 108.04 | 4,378,884 | +0.17(+0.16%) |
Jul 13, 2020 | 107.85 | 107.91 | 107.77 | 107.87 | 5,275,663 | -0.01(-0.01%) |
Jul 10, 2020 | 108.19 | 108.19 | 107.84 | 107.88 | 3,442,079 | -0.13(-0.12%) |
Jul 09, 2020 | 107.80 | 108.07 | 107.75 | 108.00 | 4,178,241 | +0.28(+0.26%) |
Jul 08, 2020 | 107.75 | 107.84 | 107.63 | 107.72 | 5,521,217 | -0.04(-0.03%) |
Jul 07, 2020 | 107.64 | 107.78 | 107.49 | 107.76 | 5,991,263 | +0.16(+0.15%) |
Jul 06, 2020 | 107.60 | 107.62 | 107.43 | 107.60 | 6,530,078 | -0.01(-0.01%) |
Jul 02, 2020 | 107.48 | 107.62 | 107.42 | 107.61 | 3,969,737 | +0.13(+0.12%) |
Jul 01, 2020 | 107.34 | 107.50 | 107.21 | 107.48 | 7,410,139 | +0.06(+0.05%) |
Jun 30, 2020 | 107.48 | 107.52 | 107.21 | 107.42 | 8,199,934 | +0.09(+0.08%) |
Jun 29, 2020 | 107.24 | 107.33 | 107.18 | 107.33 | 3,870,594 | +0.09(+0.08%) |
Jun 26, 2020 | 107.22 | 107.30 | 107.09 | 107.24 | 6,254,281 | +0.13(+0.12%) |
Jun 25, 2020 | 107.17 | 107.18 | 107.05 | 107.11 | 5,197,795 | +0.13(+0.12%) |
Jun 24, 2020 | 106.96 | 107.08 | 106.88 | 106.98 | 5,546,377 | -0.02(-0.02%) |
Jun 23, 2020 | 107.04 | 107.07 | 106.95 | 107.00 | 4,392,284 | -0.02(-0.02%) |
Jun 22, 2020 | 107.23 | 107.23 | 106.98 | 107.02 | 3,791,816 | -0.03(-0.03%) |
Jun 19, 2020 | 107.05 | 107.20 | 106.99 | 107.05 | 3,210,444 | +0.04(+0.03%) |
Jun 18, 2020 | 107.12 | 107.12 | 106.90 | 107.01 | 3,694,029 | +0.11(+0.10%) |
Jun 17, 2020 | 106.99 | 107.01 | 106.75 | 106.90 | 4,067,219 | -0.09(-0.09%) |
Jun 16, 2020 | 107.21 | 107.23 | 106.86 | 106.99 | 5,862,474 | -0.21(-0.19%) |
Jun 15, 2020 | 106.97 | 107.21 | 106.88 | 107.20 | 6,459,592 | +0.36(+0.33%) |
Jun 12, 2020 | 106.87 | 106.96 | 106.72 | 106.85 | 5,031,024 | +0.11(+0.10%) |
Jun 11, 2020 | 106.98 | 107.05 | 106.72 | 106.74 | 8,185,996 | -0.18(-0.17%) |
Jun 10, 2020 | 106.55 | 106.94 | 106.49 | 106.92 | 5,151,200 | +0.44(+0.41%) |
Jun 09, 2020 | 106.60 | 106.62 | 106.48 | 106.48 | 6,065,952 | +0.14(+0.13%) |
Jun 08, 2020 | 106.15 | 106.42 | 106.09 | 106.35 | 9,410,911 | +0.12(+0.11%) |
Jun 05, 2020 | 106.09 | 106.24 | 105.85 | 106.23 | 5,685,240 | +0.06(+0.06%) |
Jun 04, 2020 | 106.57 | 106.59 | 106.16 | 106.17 | 5,505,155 | -0.32(-0.30%) |
Jun 03, 2020 | 106.56 | 106.69 | 106.38 | 106.48 | 6,722,471 | -0.26(-0.25%) |
Jun 02, 2020 | 106.67 | 106.75 | 106.60 | 106.75 | 4,717,492 | +0.09(+0.09%) |
Jun 01, 2020 | 106.64 | 106.68 | 106.54 | 106.66 | 6,140,533 | -0.06(-0.06%) |
May 29, 2020 | 106.52 | 106.77 | 106.42 | 106.72 | 10,174,056 | +0.28(+0.26%) |
May 28, 2020 | 106.25 | 106.44 | 106.25 | 106.44 | 12,405,910 | -0.07(-0.07%) |
May 27, 2020 | 106.58 | 106.62 | 106.40 | 106.51 | 5,261,864 | +0.15(+0.14%) |
May 26, 2020 | 106.47 | 106.53 | 106.34 | 106.35 | 6,796,239 | -0.17(-0.16%) |
May 22, 2020 | 106.67 | 106.67 | 106.48 | 106.53 | 3,080,241 | +0.06(+0.05%) |
May 21, 2020 | 106.44 | 106.56 | 106.42 | 106.47 | 5,670,702 | +0.08(+0.08%) |
May 20, 2020 | 106.16 | 106.44 | 106.13 | 106.39 | 5,048,382 | +0.27(+0.26%) |
May 19, 2020 | 106.05 | 106.15 | 105.95 | 106.12 | 5,434,501 | +0.12(+0.11%) |
May 18, 2020 | 106.10 | 106.21 | 105.82 | 106.00 | 5,553,141 | -0.16(-0.15%) |
May 15, 2020 | 106.16 | 106.21 | 106.04 | 106.16 | 6,502,130 | +0.06(+0.06%) |
May 14, 2020 | 106.05 | 106.10 | 105.87 | 106.09 | 6,282,752 | +0.33(+0.31%) |
May 13, 2020 | 105.79 | 105.91 | 105.63 | 105.77 | 4,879,356 | +0.17(+0.16%) |
May 12, 2020 | 105.64 | 105.76 | 105.43 | 105.59 | 6,539,140 | +0.27(+0.26%) |
May 11, 2020 | 105.58 | 105.61 | 105.28 | 105.32 | 5,787,267 | -0.32(-0.30%) |
May 08, 2020 | 105.84 | 105.91 | 105.54 | 105.64 | 3,960,656 | -0.28(-0.27%) |
May 07, 2020 | 105.77 | 105.92 | 105.60 | 105.92 | 4,174,587 | +0.33(+0.31%) |
May 06, 2020 | 105.62 | 105.86 | 105.49 | 105.59 | 7,050,101 | -0.43(-0.40%) |
May 05, 2020 | 106.09 | 106.10 | 105.95 | 106.02 | 5,083,962 | -0.08(-0.08%) |
May 04, 2020 | 106.03 | 106.21 | 106.01 | 106.10 | 4,061,509 | +0.09(+0.09%) |
May 01, 2020 | 106.10 | 106.22 | 105.83 | 106.01 | 6,724,384 | +0.00(+0.00%) |
Apr 30, 2020 | 106.26 | 106.36 | 105.98 | 106.00 | 11,585,263 | -0.23(-0.22%) |
Apr 29, 2020 | 106.18 | 106.35 | 106.09 | 106.24 | 5,140,436 | +0.07(+0.07%) |
Apr 28, 2020 | 106.16 | 106.32 | 106.02 | 106.17 | 6,506,340 | +0.42(+0.39%) |
Apr 27, 2020 | 106.10 | 106.24 | 105.75 | 105.75 | 6,160,038 | -0.49(-0.46%) |
Apr 24, 2020 | 106.11 | 106.27 | 106.09 | 106.24 | 3,493,101 | -0.05(-0.05%) |
Apr 23, 2020 | 106.21 | 106.32 | 106.08 | 106.29 | 4,784,485 | +0.25(+0.24%) |
Apr 22, 2020 | 106.06 | 106.13 | 105.86 | 106.04 | 5,133,706 | +0.00(+0.00%) |
Apr 21, 2020 | 106.30 | 106.31 | 105.98 | 106.04 | 5,148,357 | +0.05(+0.05%) |
Apr 20, 2020 | 106.05 | 106.17 | 105.86 | 105.99 | 4,250,693 | -0.15(-0.15%) |
Apr 17, 2020 | 106.38 | 106.47 | 105.94 | 106.14 | 5,467,933 | -0.13(-0.12%) |
Apr 16, 2020 | 106.08 | 106.39 | 106.08 | 106.27 | 5,241,381 | +0.14(+0.13%) |
Apr 15, 2020 | 105.94 | 106.19 | 105.65 | 106.13 | 4,824,580 | +0.44(+0.41%) |
Apr 14, 2020 | 105.90 | 105.91 | 105.54 | 105.70 | 6,083,096 | +0.05(+0.05%) |
Apr 13, 2020 | 106.00 | 106.07 | 105.49 | 105.64 | 6,338,929 | -0.50(-0.47%) |
Apr 09, 2020 | 105.46 | 106.14 | 105.16 | 106.14 | 6,168,519 | +1.30(+1.24%) |
Apr 08, 2020 | 104.74 | 104.98 | 104.60 | 104.84 | 5,163,482 | +0.10(+0.10%) |
Apr 07, 2020 | 104.66 | 104.77 | 104.43 | 104.74 | 8,554,562 | +0.14(+0.14%) |
Apr 06, 2020 | 104.12 | 104.66 | 104.12 | 104.59 | 9,343,045 | +0.51(+0.49%) |
Apr 03, 2020 | 104.06 | 104.22 | 103.45 | 104.08 | 10,811,038 | +0.07(+0.07%) |
Apr 02, 2020 | 104.12 | 104.30 | 103.83 | 104.01 | 12,776,016 | +0.15(+0.15%) |
Apr 01, 2020 | 104.45 | 104.47 | 103.79 | 103.86 | 15,677,874 | -0.35(-0.34%) |
Mar 31, 2020 | 104.52 | 104.76 | 104.09 | 104.21 | 15,519,532 | -0.28(-0.27%) |
Mar 30, 2020 | 104.57 | 105.02 | 104.44 | 104.49 | 14,768,865 | +0.10(+0.10%) |
Mar 27, 2020 | 103.68 | 104.40 | 103.45 | 104.39 | 12,002,454 | +0.44(+0.43%) |
Mar 26, 2020 | 103.63 | 104.23 | 103.16 | 103.95 | 18,389,854 | +0.32(+0.31%) |
Mar 25, 2020 | 102.97 | 103.65 | 102.70 | 103.63 | 12,177,385 | +1.05(+1.02%) |
Mar 24, 2020 | 100.73 | 102.59 | 100.33 | 102.59 | 11,351,412 | +0.38(+0.37%) |
Mar 23, 2020 | 99.27 | 102.21 | 98.46 | 102.21 | 13,918,206 | +2.82(+2.84%) |
Mar 20, 2020 | 97.97 | 99.58 | 97.97 | 99.39 | 18,270,650 | +0.98(+0.99%) |
Mar 19, 2020 | 96.17 | 98.66 | 95.35 | 98.41 | 12,975,062 | +2.15(+2.23%) |
Mar 18, 2020 | 98.78 | 99.88 | 95.54 | 96.26 | 18,888,352 | -3.81(-3.81%) |
Mar 17, 2020 | 101.97 | 102.90 | 99.89 | 100.08 | 17,422,098 | -2.66(-2.58%) |
Mar 16, 2020 | 100.60 | 102.93 | 99.78 | 102.73 | 13,627,581 | +1.69(+1.67%) |
Mar 13, 2020 | 100.74 | 101.59 | 99.59 | 101.04 | 27,633,088 | +1.56(+1.57%) |
Mar 12, 2020 | 102.96 | 103.65 | 98.51 | 99.48 | 20,684,468 | -4.15(-4.00%) |
Mar 11, 2020 | 105.41 | 105.50 | 103.47 | 103.62 | 14,770,809 | -1.50(-1.43%) |
Mar 10, 2020 | 106.06 | 106.30 | 104.94 | 105.12 | 20,695,532 | -1.20(-1.13%) |
Mar 09, 2020 | 106.48 | 107.73 | 105.69 | 106.33 | 15,129,852 | -0.14(-0.13%) |
Mar 06, 2020 | 106.75 | 106.83 | 106.14 | 106.46 | 19,325,350 | +0.78(+0.74%) |
Mar 05, 2020 | 105.68 | 105.89 | 105.62 | 105.69 | 7,531,078 | +0.33(+0.31%) |
Mar 04, 2020 | 105.53 | 105.79 | 105.26 | 105.36 | 6,958,185 | +0.53(+0.51%) |
Mar 03, 2020 | 104.83 | 105.92 | 104.79 | 104.83 | 13,883,671 | +0.10(+0.10%) |
Mar 02, 2020 | 105.04 | 105.17 | 104.68 | 104.73 | 14,611,253 | -0.04(-0.04%) |
Feb 28, 2020 | 104.46 | 104.87 | 104.35 | 104.76 | 19,128,336 | +0.77(+0.74%) |
Feb 27, 2020 | 104.34 | 104.34 | 103.98 | 104.00 | 12,875,507 | +0.02(+0.02%) |
Feb 26, 2020 | 103.95 | 104.22 | 103.90 | 103.98 | 5,283,777 | -0.11(-0.10%) |
Feb 25, 2020 | 103.92 | 104.19 | 103.91 | 104.09 | 8,291,929 | +0.18(+0.17%) |
Feb 24, 2020 | 104.05 | 104.05 | 103.87 | 103.91 | 8,308,127 | +0.33(+0.32%) |
Feb 21, 2020 | 103.54 | 103.75 | 103.52 | 103.58 | 4,983,957 | +0.21(+0.20%) |
Feb 20, 2020 | 103.24 | 103.37 | 103.20 | 103.37 | 4,499,478 | +0.23(+0.23%) |
Feb 19, 2020 | 103.12 | 103.19 | 103.06 | 103.13 | 4,095,874 | -0.03(-0.03%) |
Feb 18, 2020 | 103.20 | 103.27 | 103.07 | 103.16 | 5,407,803 | +0.13(+0.13%) |
Feb 14, 2020 | 103.08 | 103.11 | 103.01 | 103.03 | 4,442,818 | +0.11(+0.10%) |
Feb 13, 2020 | 102.86 | 102.98 | 102.85 | 102.92 | 5,784,553 | +0.07(+0.07%) |
Feb 12, 2020 | 102.87 | 102.89 | 102.79 | 102.84 | 7,070,658 | -0.11(-0.11%) |
Feb 11, 2020 | 103.08 | 103.08 | 102.94 | 102.95 | 6,249,342 | -0.13(-0.12%) |
Feb 10, 2020 | 103.16 | 103.16 | 103.03 | 103.08 | 9,083,147 | +0.12(+0.11%) |
Feb 07, 2020 | 102.94 | 103.02 | 102.85 | 102.96 | 5,795,333 | +0.30(+0.29%) |
Feb 06, 2020 | 102.60 | 102.70 | 102.56 | 102.66 | 7,586,435 | +0.06(+0.06%) |
Feb 05, 2020 | 102.60 | 102.65 | 102.55 | 102.60 | 6,730,295 | -0.15(-0.15%) |
Feb 04, 2020 | 102.85 | 102.85 | 102.66 | 102.75 | 5,869,287 | -0.34(-0.33%) |
Feb 03, 2020 | 102.94 | 103.13 | 102.84 | 103.10 | 8,003,076 | -0.03(-0.03%) |
Jan 31, 2020 | 102.98 | 103.14 | 102.89 | 103.13 | 5,627,232 | +0.31(+0.30%) |
Jan 30, 2020 | 102.80 | 103.03 | 102.76 | 102.82 | 7,654,707 | +0.01(+0.01%) |
Jan 29, 2020 | 102.66 | 102.86 | 102.64 | 102.81 | 3,213,104 | +0.23(+0.23%) |
Jan 28, 2020 | 102.64 | 102.69 | 102.50 | 102.58 | 4,962,458 | -0.09(-0.09%) |
Jan 27, 2020 | 102.67 | 102.69 | 102.59 | 102.67 | 5,325,021 | +0.32(+0.31%) |
Jan 24, 2020 | 102.26 | 102.45 | 102.25 | 102.36 | 4,668,831 | +0.19(+0.18%) |
Jan 23, 2020 | 102.22 | 102.28 | 102.17 | 102.17 | 3,812,679 | +0.14(+0.13%) |
Jan 22, 2020 | 102.04 | 102.09 | 102.00 | 102.03 | 4,032,344 | +0.05(+0.05%) |
Jan 21, 2020 | 101.87 | 102.01 | 101.84 | 101.98 | 5,193,947 | +0.29(+0.28%) |
Jan 17, 2020 | 101.66 | 101.73 | 101.62 | 101.69 | 3,338,675 | -0.12(-0.11%) |
Jan 16, 2020 | 101.79 | 101.83 | 101.69 | 101.81 | 3,114,308 | +0.03(+0.03%) |
Jan 15, 2020 | 101.81 | 101.82 | 101.71 | 101.78 | 4,331,544 | +0.13(+0.12%) |
Jan 14, 2020 | 101.62 | 101.66 | 101.58 | 101.66 | 4,030,402 | +0.09(+0.09%) |
Jan 13, 2020 | 101.55 | 101.59 | 101.49 | 101.56 | 4,964,144 | -0.06(-0.06%) |
Jan 10, 2020 | 101.56 | 101.64 | 101.48 | 101.63 | 4,666,941 | +0.17(+0.17%) |
Jan 09, 2020 | 101.19 | 101.46 | 101.16 | 101.46 | 10,128,587 | +0.11(+0.11%) |
Jan 08, 2020 | 101.51 | 101.59 | 101.23 | 101.35 | 8,141,150 | -0.12(-0.12%) |
Jan 07, 2020 | 101.57 | 101.57 | 101.45 | 101.47 | 3,205,042 | -0.11(-0.11%) |
Jan 06, 2020 | 101.76 | 101.76 | 101.50 | 101.57 | 9,039,957 | -0.08(-0.08%) |
Jan 03, 2020 | 101.55 | 101.69 | 101.45 | 101.66 | 4,073,512 | +0.30(+0.29%) |
Jan 02, 2020 | 101.36 | 101.47 | 101.25 | 101.36 | 7,550,191 | +0.28(+0.28%) |
Dec 31, 2019 | 101.23 | 101.23 | 101.07 | 101.08 | 7,568,048 | -0.23(-0.23%) |
Dec 30, 2019 | 101.12 | 101.33 | 101.05 | 101.31 | 4,423,561 | +0.00(+0.00%) |
Dec 27, 2019 | 101.29 | 101.32 | 101.27 | 101.31 | 5,262,482 | +0.14(+0.13%) |
Dec 26, 2019 | 101.12 | 101.19 | 101.03 | 101.18 | 6,750,389 | +0.09(+0.09%) |
Dec 24, 2019 | 100.90 | 101.11 | 100.86 | 101.09 | 2,098,678 | +0.13(+0.12%) |
Dec 23, 2019 | 101.09 | 101.10 | 100.91 | 100.96 | 3,500,294 | -0.07(-0.07%) |
Dec 20, 2019 | 100.94 | 101.04 | 100.88 | 101.03 | 9,793,239 | +0.02(+0.02%) |
Dec 19, 2019 | 100.92 | 101.07 | 100.86 | 101.02 | 6,240,925 | +0.11(+0.11%) |
Dec 18, 2019 | 101.07 | 101.08 | 100.90 | 100.91 | 7,256,504 | -0.20(-0.19%) |
Dec 17, 2019 | 101.19 | 101.20 | 101.04 | 101.11 | 3,358,895 | +0.01(+0.01%) |
Dec 16, 2019 | 101.19 | 101.19 | 101.02 | 101.10 | 5,581,491 | -0.21(-0.20%) |
Dec 13, 2019 | 101.10 | 101.35 | 100.93 | 101.30 | 6,582,342 | +0.40(+0.40%) |
Dec 12, 2019 | 101.28 | 101.28 | 100.77 | 100.90 | 5,657,188 | -0.43(-0.43%) |
Dec 11, 2019 | 101.18 | 101.38 | 101.12 | 101.33 | 4,192,154 | +0.27(+0.27%) |
Dec 10, 2019 | 101.18 | 101.18 | 101.02 | 101.06 | 4,188,293 | -0.04(-0.04%) |
Dec 09, 2019 | 101.19 | 101.22 | 101.08 | 101.10 | 8,238,744 | +0.05(+0.05%) |
Dec 06, 2019 | 101.00 | 101.19 | 100.94 | 101.04 | 5,176,207 | -0.14(-0.14%) |
Dec 05, 2019 | 101.10 | 101.24 | 101.05 | 101.19 | 4,871,694 | -0.12(-0.12%) |
Dec 04, 2019 | 101.36 | 101.43 | 101.19 | 101.30 | 6,466,060 | -0.17(-0.17%) |
Dec 03, 2019 | 101.29 | 101.59 | 101.26 | 101.47 | 5,913,868 | +0.46(+0.45%) |