Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 111.80 | 111.84 | 111.48 | 111.48 | 7,804,894 | -0.36(-0.32%) |
Oct 29, 2020 | 112.28 | 112.30 | 111.77 | 111.84 | 8,082,673 | -0.47(-0.42%) |
Oct 28, 2020 | 112.49 | 112.52 | 112.24 | 112.31 | 6,016,537 | -0.01(-0.01%) |
Oct 27, 2020 | 112.23 | 112.36 | 112.19 | 112.33 | 3,898,682 | +0.25(+0.22%) |
Oct 26, 2020 | 112.02 | 112.19 | 111.97 | 112.07 | 5,188,600 | +0.30(+0.27%) |
Oct 23, 2020 | 111.60 | 111.88 | 111.59 | 111.78 | 5,438,472 | +0.16(+0.14%) |
Oct 22, 2020 | 111.92 | 111.95 | 111.61 | 111.62 | 7,268,432 | -0.39(-0.35%) |
Oct 21, 2020 | 112.02 | 112.13 | 111.94 | 112.01 | 6,919,837 | -0.15(-0.13%) |
Oct 20, 2020 | 112.26 | 112.33 | 112.12 | 112.16 | 6,601,482 | -0.24(-0.22%) |
Oct 19, 2020 | 112.37 | 112.47 | 112.26 | 112.40 | 3,915,676 | -0.19(-0.17%) |
Oct 16, 2020 | 112.65 | 112.78 | 112.55 | 112.58 | 2,935,922 | -0.07(-0.06%) |
Oct 15, 2020 | 112.88 | 112.91 | 112.62 | 112.65 | 4,134,679 | -0.12(-0.11%) |
Oct 14, 2020 | 112.80 | 112.86 | 112.72 | 112.77 | 5,602,713 | +0.04(+0.03%) |
Oct 13, 2020 | 112.60 | 112.75 | 112.60 | 112.73 | 6,835,115 | +0.25(+0.22%) |
Oct 12, 2020 | 112.41 | 112.48 | 112.34 | 112.48 | 3,540,946 | +0.12(+0.11%) |
Oct 09, 2020 | 112.33 | 112.47 | 112.15 | 112.36 | 4,693,857 | -0.06(-0.05%) |
Oct 08, 2020 | 112.34 | 112.44 | 112.30 | 112.42 | 3,768,343 | +0.20(+0.18%) |
Oct 07, 2020 | 112.33 | 112.44 | 112.15 | 112.21 | 7,664,501 | -0.33(-0.29%) |
Oct 06, 2020 | 112.30 | 112.72 | 112.23 | 112.54 | 9,171,935 | +0.26(+0.23%) |
Oct 05, 2020 | 112.68 | 112.69 | 112.28 | 112.28 | 6,604,159 | -0.71(-0.63%) |
Oct 02, 2020 | 113.20 | 113.22 | 112.91 | 112.99 | 8,087,813 | -0.12(-0.10%) |
Oct 01, 2020 | 112.84 | 113.19 | 112.75 | 113.11 | 9,406,007 | +0.06(+0.06%) |
Sep 30, 2020 | 113.23 | 113.23 | 112.89 | 113.04 | 4,608,501 | -0.31(-0.27%) |
Sep 29, 2020 | 113.33 | 113.41 | 113.29 | 113.35 | 2,777,289 | +0.08(+0.07%) |
Sep 28, 2020 | 113.24 | 113.28 | 113.20 | 113.26 | 4,490,826 | -0.02(-0.02%) |
Sep 25, 2020 | 113.26 | 113.32 | 113.21 | 113.28 | 2,357,185 | +0.09(+0.08%) |
Sep 24, 2020 | 113.18 | 113.23 | 113.12 | 113.19 | 3,089,519 | +0.06(+0.05%) |
Sep 23, 2020 | 113.13 | 113.17 | 112.98 | 113.13 | 3,418,410 | +0.00(+0.00%) |
Sep 22, 2020 | 113.13 | 113.23 | 113.10 | 113.13 | 3,651,020 | +0.00(+0.00%) |
Sep 21, 2020 | 113.22 | 113.34 | 113.11 | 113.13 | 6,291,566 | +0.20(+0.18%) |
Sep 18, 2020 | 113.07 | 113.10 | 112.93 | 112.93 | 6,042,382 | -0.10(-0.09%) |
Sep 17, 2020 | 113.25 | 113.25 | 112.99 | 113.03 | 3,692,909 | +0.03(+0.03%) |
Sep 16, 2020 | 113.21 | 113.21 | 112.89 | 112.99 | 4,327,574 | -0.06(-0.06%) |
Sep 15, 2020 | 113.05 | 113.11 | 112.98 | 113.06 | 3,122,604 | -0.06(-0.05%) |
Sep 14, 2020 | 113.23 | 113.30 | 113.05 | 113.11 | 1,936,627 | -0.10(-0.09%) |
Sep 11, 2020 | 113.10 | 113.22 | 113.05 | 113.22 | 5,285,966 | +0.18(+0.16%) |
Sep 10, 2020 | 112.75 | 113.06 | 112.68 | 113.04 | 3,409,989 | +0.14(+0.12%) |
Sep 09, 2020 | 112.98 | 113.05 | 112.78 | 112.90 | 4,272,160 | -0.06(-0.05%) |
Sep 08, 2020 | 112.97 | 113.13 | 112.93 | 112.96 | 3,710,206 | +0.24(+0.21%) |
Sep 04, 2020 | 113.05 | 113.13 | 112.63 | 112.72 | 8,096,311 | -0.63(-0.56%) |
Sep 03, 2020 | 113.28 | 113.57 | 113.23 | 113.35 | 6,197,117 | +0.15(+0.13%) |
Sep 02, 2020 | 112.95 | 113.24 | 112.93 | 113.20 | 3,247,448 | +0.16(+0.14%) |
Sep 01, 2020 | 112.65 | 113.04 | 112.56 | 113.04 | 4,982,195 | +0.37(+0.33%) |
Aug 31, 2020 | 112.57 | 112.86 | 112.55 | 112.67 | 3,530,055 | +0.12(+0.11%) |
Aug 28, 2020 | 112.58 | 112.69 | 112.44 | 112.55 | 2,455,846 | +0.19(+0.16%) |
Aug 27, 2020 | 113.00 | 113.00 | 112.36 | 112.36 | 5,039,508 | -0.40(-0.35%) |
Aug 26, 2020 | 112.70 | 112.82 | 112.55 | 112.76 | 3,599,226 | -0.04(-0.03%) |
Aug 25, 2020 | 112.72 | 112.87 | 112.56 | 112.80 | 3,842,298 | -0.28(-0.25%) |
Aug 24, 2020 | 113.21 | 113.32 | 113.06 | 113.08 | 2,129,786 | -0.16(-0.14%) |
Aug 21, 2020 | 113.23 | 113.26 | 113.05 | 113.24 | 2,268,628 | +0.08(+0.07%) |
Aug 20, 2020 | 113.17 | 113.20 | 113.07 | 113.15 | 3,106,293 | +0.32(+0.29%) |
Aug 19, 2020 | 113.03 | 113.10 | 112.80 | 112.83 | 4,846,320 | -0.15(-0.13%) |
Aug 18, 2020 | 112.90 | 113.05 | 112.83 | 112.98 | 1,999,076 | +0.20(+0.17%) |
Aug 17, 2020 | 112.84 | 112.97 | 112.75 | 112.78 | 3,621,164 | +0.19(+0.16%) |
Aug 14, 2020 | 112.64 | 112.75 | 112.59 | 112.60 | 2,936,404 | +0.06(+0.05%) |
Aug 13, 2020 | 112.75 | 112.85 | 112.43 | 112.54 | 6,199,324 | -0.23(-0.21%) |
Aug 12, 2020 | 112.80 | 112.90 | 112.63 | 112.77 | 5,972,551 | -0.33(-0.30%) |
Aug 11, 2020 | 113.09 | 113.16 | 112.84 | 113.11 | 7,728,745 | -0.39(-0.34%) |
Aug 10, 2020 | 113.77 | 113.79 | 113.50 | 113.50 | 2,151,440 | -0.12(-0.11%) |
Aug 07, 2020 | 113.89 | 113.96 | 113.58 | 113.62 | 2,548,701 | -0.24(-0.21%) |
Aug 06, 2020 | 113.95 | 114.11 | 113.80 | 113.86 | 2,465,927 | +0.13(+0.11%) |
Aug 05, 2020 | 113.82 | 113.85 | 113.69 | 113.73 | 2,613,822 | -0.38(-0.33%) |
Aug 04, 2020 | 113.89 | 114.14 | 113.86 | 114.11 | 4,143,392 | +0.39(+0.34%) |
Aug 03, 2020 | 113.61 | 113.73 | 113.55 | 113.72 | 7,113,351 | -0.06(-0.05%) |
Jul 31, 2020 | 113.63 | 113.86 | 113.58 | 113.77 | 4,359,622 | +0.04(+0.03%) |
Jul 30, 2020 | 113.73 | 113.76 | 113.65 | 113.74 | 30,579,380 | +0.15(+0.13%) |
Jul 29, 2020 | 113.45 | 113.59 | 113.32 | 113.59 | 2,022,875 | +0.15(+0.13%) |
Jul 28, 2020 | 113.31 | 113.47 | 113.27 | 113.44 | 2,018,681 | +0.27(+0.24%) |
Jul 27, 2020 | 113.44 | 113.46 | 113.14 | 113.17 | 2,133,351 | -0.18(-0.16%) |
Jul 24, 2020 | 113.31 | 113.43 | 113.29 | 113.35 | 3,664,858 | -0.06(-0.05%) |
Jul 23, 2020 | 113.43 | 113.45 | 113.30 | 113.40 | 2,165,697 | +0.11(+0.10%) |
Jul 22, 2020 | 113.39 | 113.39 | 113.25 | 113.29 | 2,624,399 | +0.04(+0.03%) |
Jul 21, 2020 | 113.18 | 113.29 | 113.14 | 113.26 | 3,484,474 | +0.12(+0.11%) |
Jul 20, 2020 | 113.22 | 113.24 | 113.05 | 113.14 | 2,909,776 | +0.07(+0.07%) |
Jul 17, 2020 | 113.14 | 113.17 | 113.00 | 113.06 | 2,596,000 | -0.03(-0.02%) |
Jul 16, 2020 | 113.18 | 113.27 | 113.09 | 113.09 | 2,058,402 | +0.08(+0.07%) |
Jul 15, 2020 | 112.88 | 113.12 | 112.86 | 113.00 | 2,250,803 | -0.04(-0.03%) |
Jul 14, 2020 | 113.20 | 113.25 | 113.02 | 113.04 | 1,858,431 | -0.01(-0.01%) |
Jul 13, 2020 | 112.77 | 113.07 | 112.74 | 113.05 | 2,213,814 | +0.12(+0.11%) |
Jul 10, 2020 | 113.27 | 113.30 | 112.89 | 112.93 | 2,092,709 | -0.24(-0.21%) |
Jul 09, 2020 | 112.82 | 113.25 | 112.81 | 113.17 | 2,989,064 | +0.46(+0.41%) |
Jul 08, 2020 | 112.77 | 112.91 | 112.67 | 112.71 | 2,263,041 | -0.20(-0.18%) |
Jul 07, 2020 | 112.69 | 112.98 | 112.64 | 112.91 | 3,152,117 | +0.31(+0.27%) |
Jul 06, 2020 | 112.49 | 112.62 | 112.38 | 112.61 | 3,045,756 | -0.17(-0.15%) |
Jul 02, 2020 | 112.51 | 112.79 | 112.43 | 112.77 | 3,296,376 | +0.14(+0.12%) |
Jul 01, 2020 | 112.60 | 112.71 | 112.43 | 112.64 | 9,084,125 | -0.18(-0.16%) |
Jun 30, 2020 | 113.06 | 113.11 | 112.74 | 112.81 | 4,458,100 | -0.20(-0.18%) |
Jun 29, 2020 | 112.87 | 113.06 | 112.86 | 113.02 | 30,931,664 | +0.11(+0.10%) |
Jun 26, 2020 | 112.75 | 113.00 | 112.72 | 112.90 | 3,688,048 | +0.31(+0.27%) |
Jun 25, 2020 | 112.75 | 112.77 | 112.57 | 112.60 | 1,783,506 | +0.02(+0.02%) |
Jun 24, 2020 | 112.27 | 112.62 | 112.27 | 112.58 | 2,496,204 | +0.21(+0.19%) |
Jun 23, 2020 | 112.29 | 112.40 | 112.23 | 112.37 | 2,172,028 | -0.04(-0.03%) |
Jun 22, 2020 | 112.62 | 112.66 | 112.34 | 112.40 | 2,468,418 | -0.10(-0.09%) |
Jun 19, 2020 | 112.22 | 112.57 | 112.22 | 112.50 | 2,196,473 | +0.04(+0.03%) |
Jun 18, 2020 | 112.48 | 112.52 | 112.39 | 112.47 | 1,830,706 | +0.25(+0.22%) |
Jun 17, 2020 | 112.15 | 112.25 | 111.98 | 112.22 | 2,493,614 | +0.17(+0.16%) |
Jun 16, 2020 | 111.86 | 112.25 | 111.76 | 112.04 | 5,673,758 | -0.23(-0.21%) |
Jun 15, 2020 | 112.62 | 112.69 | 112.27 | 112.27 | 2,871,497 | -0.09(-0.08%) |
Jun 12, 2020 | 112.41 | 112.62 | 112.31 | 112.37 | 3,295,898 | -0.25(-0.22%) |
Jun 11, 2020 | 112.64 | 112.79 | 112.55 | 112.62 | 6,876,420 | +0.40(+0.35%) |
Jun 10, 2020 | 111.64 | 112.22 | 111.59 | 112.22 | 5,341,627 | +0.83(+0.75%) |
Jun 09, 2020 | 111.42 | 111.57 | 111.31 | 111.39 | 3,498,626 | +0.40(+0.36%) |
Jun 08, 2020 | 110.77 | 111.09 | 110.77 | 110.99 | 3,580,873 | +0.12(+0.11%) |
Jun 05, 2020 | 110.71 | 110.90 | 110.48 | 110.87 | 11,463,751 | -0.55(-0.50%) |
Jun 04, 2020 | 111.69 | 111.70 | 111.36 | 111.42 | 5,125,030 | -0.45(-0.40%) |
Jun 03, 2020 | 112.16 | 112.18 | 111.77 | 111.87 | 4,566,070 | -0.67(-0.59%) |
Jun 02, 2020 | 112.59 | 112.69 | 112.46 | 112.53 | 5,090,209 | -0.19(-0.16%) |
Jun 01, 2020 | 112.58 | 112.72 | 112.46 | 112.72 | 9,216,809 | -0.05(-0.04%) |
May 29, 2020 | 112.59 | 112.81 | 112.48 | 112.76 | 3,237,457 | +0.36(+0.32%) |
May 28, 2020 | 112.30 | 112.46 | 112.23 | 112.40 | 4,189,161 | -0.10(-0.09%) |
May 27, 2020 | 112.35 | 112.67 | 112.34 | 112.50 | 2,749,806 | +0.09(+0.08%) |
May 26, 2020 | 112.36 | 112.48 | 112.25 | 112.41 | 3,768,649 | -0.30(-0.26%) |
May 22, 2020 | 112.55 | 112.71 | 112.53 | 112.71 | 1,462,468 | +0.21(+0.19%) |
May 21, 2020 | 112.53 | 112.68 | 112.45 | 112.49 | 2,231,737 | +0.07(+0.07%) |
May 20, 2020 | 112.23 | 112.55 | 112.15 | 112.42 | 2,559,351 | +0.03(+0.02%) |
May 19, 2020 | 112.05 | 112.41 | 112.05 | 112.39 | 2,099,732 | +0.31(+0.28%) |
May 18, 2020 | 112.50 | 112.51 | 111.95 | 112.08 | 3,342,821 | -0.69(-0.62%) |
May 15, 2020 | 113.00 | 113.03 | 112.69 | 112.77 | 1,977,749 | -0.07(-0.07%) |
May 14, 2020 | 112.86 | 113.01 | 112.80 | 112.85 | 2,441,305 | +0.18(+0.16%) |
May 13, 2020 | 112.58 | 112.80 | 112.49 | 112.67 | 2,828,673 | +0.23(+0.21%) |
May 12, 2020 | 112.01 | 112.48 | 112.00 | 112.44 | 4,615,067 | +0.37(+0.33%) |
May 11, 2020 | 112.36 | 112.42 | 111.97 | 112.07 | 4,941,245 | -0.31(-0.28%) |
May 08, 2020 | 112.47 | 112.80 | 112.30 | 112.38 | 3,770,581 | -0.37(-0.33%) |
May 07, 2020 | 112.17 | 112.80 | 112.13 | 112.75 | 3,517,508 | +0.68(+0.61%) |
May 06, 2020 | 111.88 | 112.15 | 111.75 | 112.07 | 3,546,359 | -0.42(-0.37%) |
May 05, 2020 | 112.31 | 112.52 | 112.23 | 112.48 | 3,771,411 | -0.08(-0.07%) |
May 04, 2020 | 112.52 | 112.65 | 112.40 | 112.57 | 3,871,928 | +0.02(+0.02%) |
May 01, 2020 | 112.62 | 112.73 | 112.42 | 112.55 | 9,037,910 | +0.16(+0.14%) |
Apr 30, 2020 | 112.74 | 112.94 | 112.39 | 112.39 | 5,814,794 | -0.27(-0.24%) |
Apr 29, 2020 | 112.73 | 112.89 | 112.43 | 112.66 | 2,814,818 | -0.06(-0.05%) |
Apr 28, 2020 | 112.47 | 112.77 | 112.46 | 112.72 | 3,082,640 | +0.49(+0.44%) |
Apr 27, 2020 | 112.56 | 112.59 | 112.20 | 112.23 | 2,715,124 | -0.60(-0.53%) |
Apr 24, 2020 | 112.60 | 112.84 | 112.59 | 112.83 | 2,569,375 | +0.03(+0.02%) |
Apr 23, 2020 | 112.67 | 112.83 | 112.57 | 112.80 | 2,539,892 | +0.07(+0.07%) |
Apr 22, 2020 | 112.82 | 112.93 | 112.52 | 112.73 | 3,430,145 | -0.35(-0.31%) |
Apr 21, 2020 | 113.23 | 113.34 | 112.98 | 113.08 | 3,558,976 | +0.31(+0.28%) |
Apr 20, 2020 | 112.68 | 112.77 | 112.51 | 112.76 | 4,579,869 | +0.30(+0.26%) |
Apr 17, 2020 | 112.67 | 112.98 | 112.37 | 112.47 | 2,570,999 | -0.30(-0.26%) |
Apr 16, 2020 | 112.80 | 112.93 | 112.69 | 112.76 | 2,058,625 | +0.12(+0.11%) |
Apr 15, 2020 | 112.26 | 112.73 | 112.22 | 112.64 | 3,396,307 | +1.00(+0.89%) |
Apr 14, 2020 | 111.63 | 111.82 | 111.59 | 111.65 | 2,359,974 | +0.15(+0.13%) |
Apr 13, 2020 | 111.64 | 111.78 | 111.47 | 111.50 | 2,276,783 | -0.24(-0.22%) |
Apr 09, 2020 | 111.44 | 111.88 | 111.34 | 111.74 | 4,918,564 | +0.24(+0.22%) |
Apr 08, 2020 | 111.41 | 111.66 | 111.28 | 111.50 | 3,616,742 | -0.14(-0.12%) |
Apr 07, 2020 | 111.36 | 111.67 | 111.10 | 111.64 | 10,111,454 | -0.50(-0.44%) |
Apr 06, 2020 | 112.27 | 112.33 | 112.03 | 112.14 | 5,085,240 | -0.51(-0.45%) |
Apr 03, 2020 | 112.74 | 112.97 | 112.53 | 112.64 | 3,725,188 | +0.08(+0.07%) |
Apr 02, 2020 | 112.86 | 112.90 | 112.39 | 112.56 | 5,184,607 | +0.02(+0.02%) |
Apr 01, 2020 | 112.82 | 112.94 | 112.45 | 112.54 | 10,020,337 | +0.46(+0.41%) |
Mar 31, 2020 | 112.06 | 112.39 | 111.93 | 112.09 | 6,889,284 | +0.20(+0.18%) |
Mar 30, 2020 | 112.37 | 112.65 | 111.81 | 111.88 | 5,039,183 | +0.26(+0.23%) |
Mar 27, 2020 | 111.47 | 112.00 | 111.34 | 111.62 | 5,725,014 | +0.82(+0.74%) |
Mar 26, 2020 | 110.64 | 111.18 | 110.64 | 110.80 | 3,668,152 | +0.27(+0.24%) |
Mar 25, 2020 | 110.50 | 110.96 | 110.17 | 110.54 | 5,990,821 | +0.06(+0.06%) |
Mar 24, 2020 | 110.28 | 110.69 | 110.04 | 110.47 | 5,674,274 | -0.76(-0.68%) |
Mar 23, 2020 | 110.21 | 111.70 | 110.21 | 111.23 | 13,260,147 | +1.30(+1.18%) |
Mar 20, 2020 | 108.54 | 110.61 | 108.33 | 109.93 | 10,449,996 | +2.73(+2.55%) |
Mar 19, 2020 | 107.16 | 108.53 | 106.96 | 107.20 | 7,264,732 | +0.35(+0.33%) |
Mar 18, 2020 | 107.58 | 108.69 | 106.42 | 106.84 | 14,367,330 | -1.50(-1.39%) |
Mar 17, 2020 | 110.64 | 110.99 | 108.34 | 108.35 | 6,156,345 | +0.07(+0.07%) |
Mar 16, 2020 | 110.75 | 111.35 | 108.28 | 108.28 | 7,556,064 | +0.00(+0.00%) |
Mar 13, 2020 | 108.69 | 109.78 | 107.96 | 108.28 | 9,426,445 | -0.71(-0.65%) |
Mar 12, 2020 | 110.86 | 111.43 | 105.55 | 108.99 | 11,565,893 | +0.06(+0.05%) |
Mar 11, 2020 | 110.97 | 111.27 | 108.51 | 108.93 | 14,432,586 | -1.10(-1.00%) |
Mar 10, 2020 | 111.53 | 112.34 | 110.03 | 110.03 | 16,336,249 | -2.06(-1.84%) |
Mar 09, 2020 | 113.49 | 113.87 | 112.06 | 112.09 | 26,867,888 | +1.00(+0.90%) |
Mar 06, 2020 | 111.62 | 111.93 | 110.80 | 111.09 | 12,588,247 | +1.12(+1.01%) |
Mar 05, 2020 | 109.80 | 110.09 | 109.72 | 109.97 | 5,717,334 | +0.97(+0.89%) |
Mar 04, 2020 | 109.40 | 109.72 | 108.92 | 109.00 | 8,266,290 | -0.24(-0.22%) |
Mar 03, 2020 | 108.10 | 110.06 | 107.98 | 109.24 | 12,423,018 | +1.25(+1.16%) |
Mar 02, 2020 | 108.46 | 108.82 | 107.92 | 107.99 | 21,028,212 | -0.07(-0.07%) |
Feb 28, 2020 | 107.72 | 108.24 | 107.60 | 108.06 | 14,580,720 | +1.20(+1.12%) |
Feb 27, 2020 | 107.03 | 107.22 | 106.52 | 106.86 | 9,364,193 | +0.52(+0.49%) |
Feb 26, 2020 | 106.17 | 106.71 | 106.06 | 106.35 | 21,321,748 | -0.05(-0.05%) |
Feb 25, 2020 | 106.08 | 106.63 | 106.05 | 106.40 | 10,866,633 | +0.30(+0.28%) |
Feb 24, 2020 | 106.16 | 106.25 | 106.00 | 106.11 | 7,382,701 | +0.82(+0.78%) |
Feb 21, 2020 | 105.14 | 105.55 | 105.13 | 105.29 | 5,838,972 | +0.42(+0.40%) |
Feb 20, 2020 | 104.72 | 105.00 | 104.70 | 104.86 | 3,746,802 | +0.30(+0.29%) |
Feb 19, 2020 | 104.47 | 104.61 | 104.41 | 104.56 | 1,824,923 | -0.02(-0.02%) |
Feb 18, 2020 | 104.55 | 104.74 | 104.46 | 104.58 | 9,069,738 | +0.17(+0.16%) |
Feb 14, 2020 | 104.39 | 104.48 | 104.33 | 104.41 | 2,217,529 | +0.26(+0.25%) |
Feb 13, 2020 | 104.12 | 104.27 | 104.08 | 104.16 | 2,026,986 | +0.09(+0.09%) |
Feb 12, 2020 | 104.11 | 104.13 | 103.98 | 104.06 | 1,598,720 | -0.27(-0.26%) |
Feb 11, 2020 | 104.43 | 104.48 | 104.27 | 104.33 | 1,798,182 | -0.25(-0.24%) |
Feb 10, 2020 | 104.60 | 104.70 | 104.48 | 104.58 | 2,071,589 | +0.20(+0.19%) |
Feb 07, 2020 | 104.30 | 104.47 | 104.22 | 104.38 | 6,703,695 | +0.50(+0.48%) |
Feb 06, 2020 | 103.78 | 103.95 | 103.73 | 103.88 | 1,841,511 | +0.07(+0.07%) |
Feb 05, 2020 | 103.87 | 104.02 | 103.79 | 103.81 | 9,795,875 | -0.45(-0.43%) |
Feb 04, 2020 | 104.36 | 104.37 | 104.10 | 104.26 | 2,788,292 | -0.61(-0.58%) |
Feb 03, 2020 | 104.70 | 104.91 | 104.43 | 104.86 | 6,209,126 | -0.09(-0.08%) |
Jan 31, 2020 | 104.65 | 105.03 | 104.63 | 104.95 | 10,609,810 | +0.52(+0.50%) |
Jan 30, 2020 | 104.50 | 104.76 | 104.36 | 104.43 | 4,786,789 | +0.10(+0.10%) |
Jan 29, 2020 | 103.97 | 104.37 | 103.97 | 104.33 | 2,640,005 | +0.50(+0.48%) |
Jan 28, 2020 | 104.08 | 104.11 | 103.80 | 103.83 | 2,090,310 | -0.35(-0.34%) |
Jan 27, 2020 | 104.17 | 104.19 | 104.02 | 104.18 | 4,155,007 | +0.70(+0.68%) |
Jan 24, 2020 | 103.24 | 103.64 | 103.22 | 103.48 | 8,619,323 | +0.37(+0.36%) |
Jan 23, 2020 | 103.10 | 103.30 | 103.06 | 103.11 | 2,055,008 | +0.26(+0.25%) |
Jan 22, 2020 | 102.84 | 102.91 | 102.78 | 102.86 | 1,942,372 | +0.02(+0.02%) |
Jan 21, 2020 | 102.66 | 102.87 | 102.65 | 102.84 | 2,559,505 | +0.41(+0.40%) |
Jan 17, 2020 | 102.28 | 102.43 | 102.24 | 102.43 | 2,854,418 | -0.08(-0.08%) |
Jan 16, 2020 | 102.57 | 102.63 | 102.43 | 102.52 | 2,388,005 | -0.21(-0.21%) |
Jan 15, 2020 | 102.66 | 102.73 | 102.55 | 102.73 | 2,971,529 | +0.26(+0.25%) |
Jan 14, 2020 | 102.32 | 102.48 | 102.30 | 102.47 | 2,582,012 | +0.20(+0.20%) |
Jan 13, 2020 | 102.26 | 102.28 | 102.14 | 102.27 | 2,903,999 | -0.12(-0.12%) |
Jan 10, 2020 | 102.24 | 102.45 | 102.24 | 102.39 | 2,825,081 | +0.22(+0.22%) |
Jan 09, 2020 | 101.86 | 102.19 | 101.82 | 102.17 | 3,999,204 | +0.07(+0.07%) |
Jan 08, 2020 | 102.42 | 102.54 | 101.96 | 102.09 | 5,520,992 | -0.24(-0.23%) |
Jan 07, 2020 | 102.46 | 102.55 | 102.33 | 102.33 | 2,215,278 | -0.15(-0.14%) |
Jan 06, 2020 | 102.76 | 102.77 | 102.40 | 102.48 | 2,949,308 | -0.11(-0.11%) |
Jan 03, 2020 | 102.29 | 102.61 | 102.19 | 102.59 | 4,171,993 | +0.68(+0.67%) |
Jan 02, 2020 | 101.87 | 102.11 | 101.82 | 101.91 | 4,370,488 | +0.47(+0.46%) |
Dec 31, 2019 | 101.64 | 101.69 | 101.43 | 101.44 | 3,044,133 | -0.37(-0.36%) |
Dec 30, 2019 | 101.52 | 101.81 | 101.45 | 101.81 | 2,211,550 | -0.06(-0.06%) |
Dec 27, 2019 | 101.81 | 101.91 | 101.81 | 101.87 | 1,924,314 | +0.15(+0.14%) |
Dec 26, 2019 | 101.61 | 101.72 | 101.48 | 101.72 | 1,505,003 | +0.15(+0.14%) |
Dec 24, 2019 | 101.27 | 101.61 | 101.27 | 101.58 | 931,733 | +0.17(+0.17%) |
Dec 23, 2019 | 101.52 | 101.58 | 101.31 | 101.40 | 1,966,060 | -0.09(-0.09%) |
Dec 20, 2019 | 101.34 | 101.51 | 101.31 | 101.49 | 5,063,849 | +0.00(+0.00%) |
Dec 19, 2019 | 101.35 | 101.62 | 101.31 | 101.49 | 2,132,565 | +0.08(+0.08%) |
Dec 18, 2019 | 101.63 | 101.65 | 101.30 | 101.41 | 2,447,742 | -0.28(-0.27%) |
Dec 17, 2019 | 101.80 | 101.85 | 101.63 | 101.69 | 3,777,268 | +0.01(+0.01%) |
Dec 16, 2019 | 101.90 | 101.91 | 101.62 | 101.68 | 3,295,379 | -0.48(-0.47%) |
Dec 13, 2019 | 101.84 | 102.22 | 101.53 | 102.16 | 4,528,722 | +0.60(+0.59%) |
Dec 12, 2019 | 102.27 | 102.29 | 101.38 | 101.56 | 5,974,352 | -0.81(-0.79%) |
Dec 11, 2019 | 102.10 | 102.44 | 102.08 | 102.37 | 2,679,535 | +0.42(+0.41%) |
Dec 10, 2019 | 102.15 | 102.19 | 101.93 | 101.95 | 1,857,372 | -0.12(-0.12%) |
Dec 09, 2019 | 102.20 | 102.21 | 102.05 | 102.07 | 2,098,432 | +0.08(+0.08%) |
Dec 06, 2019 | 101.90 | 102.19 | 101.85 | 101.98 | 2,956,835 | -0.31(-0.30%) |
Dec 05, 2019 | 102.15 | 102.40 | 102.14 | 102.30 | 3,331,782 | -0.24(-0.23%) |
Dec 04, 2019 | 102.72 | 102.80 | 102.37 | 102.53 | 2,254,801 | -0.40(-0.38%) |
Dec 03, 2019 | 102.55 | 103.09 | 102.53 | 102.93 | 7,140,099 | +0.91(+0.89%) |
Dec 02, 2019 | 101.89 | 102.12 | 101.84 | 102.02 | 7,427,927 | -0.37(-0.36%) |
Nov 29, 2019 | 102.43 | 102.44 | 102.27 | 102.39 | 3,140,665 | -0.08(-0.08%) |
Nov 27, 2019 | 102.53 | 102.57 | 102.42 | 102.47 | 2,562,700 | -0.27(-0.26%) |
Nov 26, 2019 | 102.70 | 102.77 | 102.64 | 102.74 | 3,900,246 | +0.19(+0.19%) |
Nov 25, 2019 | 102.51 | 102.58 | 102.48 | 102.54 | 3,893,568 | +0.05(+0.04%) |
Nov 22, 2019 | 102.57 | 102.60 | 102.42 | 102.50 | 2,048,155 | -0.02(-0.02%) |
Nov 21, 2019 | 102.53 | 102.62 | 102.39 | 102.52 | 3,328,863 | -0.26(-0.25%) |
Nov 20, 2019 | 102.60 | 102.80 | 102.52 | 102.77 | 4,182,236 | +0.38(+0.37%) |
Nov 19, 2019 | 102.22 | 102.43 | 102.22 | 102.40 | 9,051,909 | +0.19(+0.19%) |
Nov 18, 2019 | 102.19 | 102.31 | 102.17 | 102.20 | 2,421,703 | +0.17(+0.17%) |
Nov 15, 2019 | 101.95 | 102.13 | 101.94 | 102.03 | 2,293,223 | -0.08(-0.08%) |
Nov 14, 2019 | 102.04 | 102.23 | 101.99 | 102.11 | 3,475,679 | +0.51(+0.51%) |
Nov 13, 2019 | 101.70 | 101.74 | 101.53 | 101.60 | 2,697,113 | +0.28(+0.27%) |
Nov 12, 2019 | 101.27 | 101.41 | 101.11 | 101.32 | 4,845,081 | +0.05(+0.05%) |
Nov 11, 2019 | 101.40 | 101.42 | 101.17 | 101.28 | 1,709,985 | +0.11(+0.11%) |
Nov 08, 2019 | 101.21 | 101.53 | 101.16 | 101.17 | 3,314,795 | -0.14(-0.14%) |
Nov 07, 2019 | 101.60 | 101.60 | 100.92 | 101.31 | 6,418,372 | -0.82(-0.80%) |
Nov 06, 2019 | 102.04 | 102.22 | 101.85 | 102.12 | 4,500,132 | +0.29(+0.29%) |
Nov 05, 2019 | 101.98 | 102.02 | 101.73 | 101.83 | 7,702,748 | -0.55(-0.54%) |
Nov 04, 2019 | 102.44 | 102.50 | 102.32 | 102.38 | 4,519,251 | -0.52(-0.51%) |