Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 113.06 | 113.11 | 112.74 | 112.81 | 4,457,991 | -0.20(-0.18%) |
Jun 29, 2020 | 112.87 | 113.06 | 112.86 | 113.02 | 30,930,912 | +0.11(+0.10%) |
Jun 26, 2020 | 112.75 | 113.00 | 112.73 | 112.91 | 3,687,959 | +0.31(+0.27%) |
Jun 25, 2020 | 112.75 | 112.78 | 112.57 | 112.60 | 1,783,463 | +0.02(+0.02%) |
Jun 24, 2020 | 112.28 | 112.62 | 112.28 | 112.58 | 2,496,144 | +0.21(+0.19%) |
Jun 23, 2020 | 112.30 | 112.41 | 112.23 | 112.37 | 2,171,975 | -0.04(-0.03%) |
Jun 22, 2020 | 112.62 | 112.67 | 112.35 | 112.41 | 2,468,358 | -0.10(-0.09%) |
Jun 19, 2020 | 112.22 | 112.57 | 112.22 | 112.51 | 2,196,420 | +0.04(+0.03%) |
Jun 18, 2020 | 112.48 | 112.52 | 112.39 | 112.47 | 1,830,661 | +0.25(+0.22%) |
Jun 17, 2020 | 112.16 | 112.26 | 111.98 | 112.22 | 2,493,553 | +0.18(+0.16%) |
Jun 16, 2020 | 111.86 | 112.26 | 111.76 | 112.05 | 5,673,620 | -0.23(-0.21%) |
Jun 15, 2020 | 112.62 | 112.69 | 112.28 | 112.28 | 2,871,427 | -0.09(-0.08%) |
Jun 12, 2020 | 112.42 | 112.62 | 112.31 | 112.37 | 3,295,818 | -0.25(-0.22%) |
Jun 11, 2020 | 112.64 | 112.80 | 112.55 | 112.62 | 6,876,253 | +0.40(+0.35%) |
Jun 10, 2020 | 111.65 | 112.22 | 111.59 | 112.22 | 5,341,497 | +0.83(+0.75%) |
Jun 09, 2020 | 111.42 | 111.57 | 111.31 | 111.39 | 3,498,541 | +0.40(+0.36%) |
Jun 08, 2020 | 110.78 | 111.09 | 110.77 | 110.99 | 3,580,785 | +0.12(+0.11%) |
Jun 05, 2020 | 110.71 | 110.91 | 110.48 | 110.87 | 11,463,472 | -0.55(-0.50%) |
Jun 04, 2020 | 111.69 | 111.70 | 111.37 | 111.42 | 5,124,905 | -0.44(-0.40%) |
Jun 03, 2020 | 112.17 | 112.18 | 111.78 | 111.87 | 4,565,959 | -0.67(-0.59%) |
Jun 02, 2020 | 112.59 | 112.69 | 112.46 | 112.54 | 5,090,085 | -0.19(-0.16%) |
Jun 01, 2020 | 112.58 | 112.72 | 112.46 | 112.72 | 9,216,584 | -0.04(-0.04%) |
May 29, 2020 | 112.59 | 112.81 | 112.48 | 112.77 | 3,237,378 | +0.36(+0.32%) |
May 28, 2020 | 112.30 | 112.46 | 112.24 | 112.41 | 4,189,059 | -0.10(-0.09%) |
May 27, 2020 | 112.35 | 112.67 | 112.34 | 112.51 | 2,749,739 | +0.09(+0.08%) |
May 26, 2020 | 112.36 | 112.48 | 112.26 | 112.41 | 3,768,558 | -0.30(-0.26%) |
May 22, 2020 | 112.55 | 112.71 | 112.53 | 112.71 | 1,462,432 | +0.21(+0.19%) |
May 21, 2020 | 112.53 | 112.68 | 112.45 | 112.50 | 2,231,683 | +0.07(+0.07%) |
May 20, 2020 | 112.24 | 112.55 | 112.16 | 112.42 | 2,559,289 | +0.03(+0.02%) |
May 19, 2020 | 112.05 | 112.41 | 112.05 | 112.39 | 2,099,681 | +0.31(+0.28%) |
May 18, 2020 | 112.51 | 112.52 | 111.95 | 112.08 | 3,342,739 | -0.69(-0.62%) |
May 15, 2020 | 113.01 | 113.03 | 112.69 | 112.78 | 1,977,701 | -0.07(-0.07%) |
May 14, 2020 | 112.87 | 113.02 | 112.80 | 112.85 | 2,441,245 | +0.18(+0.16%) |
May 13, 2020 | 112.58 | 112.81 | 112.50 | 112.67 | 2,828,604 | +0.23(+0.21%) |
May 12, 2020 | 112.02 | 112.48 | 112.00 | 112.44 | 4,614,955 | +0.37(+0.33%) |
May 11, 2020 | 112.37 | 112.42 | 111.97 | 112.07 | 4,941,125 | -0.31(-0.28%) |
May 08, 2020 | 112.47 | 112.80 | 112.30 | 112.39 | 3,770,489 | -0.37(-0.33%) |
May 07, 2020 | 112.17 | 112.80 | 112.14 | 112.76 | 3,517,422 | +0.68(+0.61%) |
May 06, 2020 | 111.89 | 112.16 | 111.76 | 112.07 | 3,546,273 | -0.42(-0.37%) |
May 05, 2020 | 112.31 | 112.53 | 112.24 | 112.49 | 3,771,319 | -0.08(-0.07%) |
May 04, 2020 | 112.53 | 112.65 | 112.41 | 112.57 | 3,871,834 | +0.02(+0.02%) |
May 01, 2020 | 112.63 | 112.74 | 112.42 | 112.55 | 9,037,690 | +0.16(+0.14%) |
Apr 30, 2020 | 112.74 | 112.94 | 112.40 | 112.40 | 5,814,653 | -0.27(-0.24%) |
Apr 29, 2020 | 112.73 | 112.90 | 112.43 | 112.67 | 2,814,750 | -0.06(-0.05%) |
Apr 28, 2020 | 112.47 | 112.78 | 112.46 | 112.72 | 3,082,566 | +0.49(+0.44%) |
Apr 27, 2020 | 112.56 | 112.59 | 112.20 | 112.23 | 2,715,058 | -0.60(-0.53%) |
Apr 24, 2020 | 112.60 | 112.84 | 112.59 | 112.83 | 2,569,313 | +0.03(+0.02%) |
Apr 23, 2020 | 112.67 | 112.83 | 112.57 | 112.80 | 2,539,831 | +0.07(+0.07%) |
Apr 22, 2020 | 112.82 | 112.93 | 112.52 | 112.73 | 3,430,062 | -0.35(-0.31%) |
Apr 21, 2020 | 113.23 | 113.34 | 112.98 | 113.08 | 3,558,889 | +0.31(+0.28%) |
Apr 20, 2020 | 112.68 | 112.78 | 112.51 | 112.77 | 4,579,758 | +0.30(+0.26%) |
Apr 17, 2020 | 112.67 | 112.98 | 112.37 | 112.47 | 2,570,936 | -0.30(-0.26%) |
Apr 16, 2020 | 112.80 | 112.93 | 112.69 | 112.77 | 2,058,575 | +0.12(+0.11%) |
Apr 15, 2020 | 112.26 | 112.73 | 112.22 | 112.65 | 3,396,224 | +1.00(+0.89%) |
Apr 14, 2020 | 111.63 | 111.83 | 111.59 | 111.65 | 2,359,917 | +0.15(+0.13%) |
Apr 13, 2020 | 111.64 | 111.79 | 111.47 | 111.50 | 2,276,728 | -0.24(-0.21%) |
Apr 09, 2020 | 111.45 | 111.88 | 111.34 | 111.74 | 4,918,445 | +0.24(+0.22%) |
Apr 08, 2020 | 111.41 | 111.66 | 111.28 | 111.50 | 3,616,655 | -0.14(-0.12%) |
Apr 07, 2020 | 111.36 | 111.68 | 111.10 | 111.64 | 10,111,209 | -0.50(-0.44%) |
Apr 06, 2020 | 112.27 | 112.33 | 112.04 | 112.14 | 5,085,117 | -0.51(-0.45%) |
Apr 03, 2020 | 112.74 | 112.97 | 112.54 | 112.65 | 3,725,097 | +0.08(+0.07%) |
Apr 02, 2020 | 112.86 | 112.91 | 112.40 | 112.56 | 5,184,481 | +0.02(+0.02%) |
Apr 01, 2020 | 112.82 | 112.94 | 112.45 | 112.55 | 10,020,094 | +0.46(+0.41%) |
Mar 31, 2020 | 112.06 | 112.39 | 111.93 | 112.09 | 6,889,116 | +0.20(+0.18%) |
Mar 30, 2020 | 112.38 | 112.65 | 111.81 | 111.89 | 5,039,060 | +0.26(+0.23%) |
Mar 27, 2020 | 111.47 | 112.01 | 111.35 | 111.63 | 5,724,875 | +0.82(+0.74%) |
Mar 26, 2020 | 110.64 | 111.18 | 110.64 | 110.81 | 3,668,063 | +0.27(+0.24%) |
Mar 25, 2020 | 110.50 | 110.96 | 110.17 | 110.54 | 5,990,675 | +0.06(+0.06%) |
Mar 24, 2020 | 110.28 | 110.69 | 110.04 | 110.47 | 5,674,137 | -0.76(-0.68%) |
Mar 23, 2020 | 110.22 | 111.70 | 110.22 | 111.23 | 13,259,825 | +1.30(+1.18%) |
Mar 20, 2020 | 108.55 | 110.61 | 108.33 | 109.93 | 10,449,742 | +2.73(+2.55%) |
Mar 19, 2020 | 107.16 | 108.54 | 106.96 | 107.20 | 7,264,556 | +0.35(+0.33%) |
Mar 18, 2020 | 107.59 | 108.69 | 106.42 | 106.85 | 14,366,981 | -1.50(-1.39%) |
Mar 17, 2020 | 110.64 | 110.99 | 108.34 | 108.35 | 6,156,195 | +0.07(+0.07%) |
Mar 16, 2020 | 110.75 | 111.35 | 108.28 | 108.28 | 7,555,880 | +0.00(+0.00%) |
Mar 13, 2020 | 108.69 | 109.78 | 107.97 | 108.28 | 9,426,216 | -0.71(-0.65%) |
Mar 12, 2020 | 110.86 | 111.43 | 105.56 | 108.99 | 11,565,612 | +0.05(+0.05%) |
Mar 11, 2020 | 110.97 | 111.27 | 108.51 | 108.93 | 14,432,236 | -1.10(-1.00%) |
Mar 10, 2020 | 111.53 | 112.35 | 110.03 | 110.03 | 16,335,852 | -2.06(-1.84%) |
Mar 09, 2020 | 113.49 | 113.87 | 112.06 | 112.09 | 26,867,236 | +1.00(+0.90%) |
Mar 06, 2020 | 111.63 | 111.93 | 110.81 | 111.09 | 12,587,941 | +1.12(+1.01%) |
Mar 05, 2020 | 109.80 | 110.10 | 109.73 | 109.98 | 5,717,195 | +0.97(+0.89%) |
Mar 04, 2020 | 109.40 | 109.72 | 108.92 | 109.01 | 8,266,090 | -0.24(-0.22%) |
Mar 03, 2020 | 108.10 | 110.07 | 107.98 | 109.25 | 12,422,716 | +1.25(+1.16%) |
Mar 02, 2020 | 108.46 | 108.82 | 107.93 | 107.99 | 21,027,700 | -0.07(-0.07%) |
Feb 28, 2020 | 107.72 | 108.24 | 107.61 | 108.06 | 14,580,365 | +1.20(+1.12%) |
Feb 27, 2020 | 107.03 | 107.22 | 106.52 | 106.87 | 9,363,966 | +0.52(+0.49%) |
Feb 26, 2020 | 106.18 | 106.71 | 106.06 | 106.35 | 21,321,228 | -0.06(-0.05%) |
Feb 25, 2020 | 106.08 | 106.64 | 106.06 | 106.41 | 10,866,369 | +0.30(+0.28%) |
Feb 24, 2020 | 106.17 | 106.25 | 106.00 | 106.11 | 7,382,522 | +0.82(+0.78%) |
Feb 21, 2020 | 105.14 | 105.55 | 105.14 | 105.29 | 5,838,830 | +0.42(+0.40%) |
Feb 20, 2020 | 104.72 | 105.01 | 104.71 | 104.87 | 3,746,711 | +0.30(+0.29%) |
Feb 19, 2020 | 104.47 | 104.61 | 104.42 | 104.56 | 1,824,879 | -0.02(-0.02%) |
Feb 18, 2020 | 104.55 | 104.74 | 104.46 | 104.58 | 9,069,517 | +0.17(+0.16%) |
Feb 14, 2020 | 104.39 | 104.48 | 104.33 | 104.42 | 2,217,475 | +0.26(+0.25%) |
Feb 13, 2020 | 104.12 | 104.27 | 104.08 | 104.16 | 2,026,936 | +0.09(+0.09%) |
Feb 12, 2020 | 104.11 | 104.13 | 103.98 | 104.07 | 1,598,681 | -0.27(-0.26%) |
Feb 11, 2020 | 104.43 | 104.48 | 104.27 | 104.33 | 1,798,138 | -0.25(-0.24%) |
Feb 10, 2020 | 104.60 | 104.71 | 104.48 | 104.58 | 2,071,539 | +0.20(+0.19%) |
Feb 07, 2020 | 104.31 | 104.47 | 104.22 | 104.38 | 6,703,532 | +0.50(+0.48%) |
Feb 06, 2020 | 103.78 | 103.95 | 103.73 | 103.88 | 1,841,466 | +0.07(+0.07%) |
Feb 05, 2020 | 103.87 | 104.02 | 103.79 | 103.81 | 9,795,636 | -0.45(-0.43%) |
Feb 04, 2020 | 104.36 | 104.37 | 104.10 | 104.26 | 2,788,224 | -0.61(-0.58%) |
Feb 03, 2020 | 104.70 | 104.91 | 104.43 | 104.87 | 6,208,975 | -0.09(-0.08%) |
Jan 31, 2020 | 104.65 | 105.03 | 104.64 | 104.96 | 10,609,551 | +0.52(+0.50%) |
Jan 30, 2020 | 104.51 | 104.76 | 104.36 | 104.43 | 4,786,672 | +0.10(+0.10%) |
Jan 29, 2020 | 103.97 | 104.38 | 103.97 | 104.33 | 2,639,941 | +0.50(+0.48%) |
Jan 28, 2020 | 104.08 | 104.11 | 103.80 | 103.83 | 2,090,259 | -0.35(-0.34%) |
Jan 27, 2020 | 104.17 | 104.19 | 104.02 | 104.18 | 4,154,906 | +0.70(+0.68%) |
Jan 24, 2020 | 103.25 | 103.64 | 103.22 | 103.48 | 8,619,112 | +0.37(+0.36%) |
Jan 23, 2020 | 103.11 | 103.30 | 103.06 | 103.12 | 2,054,958 | +0.26(+0.25%) |
Jan 22, 2020 | 102.84 | 102.91 | 102.78 | 102.86 | 1,942,325 | +0.02(+0.02%) |
Jan 21, 2020 | 102.67 | 102.88 | 102.65 | 102.84 | 2,559,442 | +0.41(+0.40%) |
Jan 17, 2020 | 102.28 | 102.44 | 102.24 | 102.44 | 2,854,348 | -0.08(-0.08%) |
Jan 16, 2020 | 102.57 | 102.63 | 102.44 | 102.52 | 2,387,947 | -0.21(-0.21%) |
Jan 15, 2020 | 102.67 | 102.73 | 102.55 | 102.73 | 2,971,456 | +0.26(+0.25%) |
Jan 14, 2020 | 102.33 | 102.49 | 102.31 | 102.47 | 2,581,949 | +0.20(+0.20%) |
Jan 13, 2020 | 102.26 | 102.29 | 102.14 | 102.27 | 2,903,929 | -0.12(-0.12%) |
Jan 10, 2020 | 102.24 | 102.45 | 102.24 | 102.39 | 2,825,012 | +0.22(+0.22%) |
Jan 09, 2020 | 101.86 | 102.20 | 101.82 | 102.17 | 3,999,106 | +0.07(+0.07%) |
Jan 08, 2020 | 102.43 | 102.54 | 101.97 | 102.09 | 5,520,857 | -0.24(-0.23%) |
Jan 07, 2020 | 102.46 | 102.56 | 102.33 | 102.33 | 2,215,224 | -0.15(-0.14%) |
Jan 06, 2020 | 102.77 | 102.78 | 102.40 | 102.48 | 2,949,236 | -0.11(-0.11%) |
Jan 03, 2020 | 102.30 | 102.61 | 102.20 | 102.59 | 4,171,891 | +0.68(+0.67%) |
Jan 02, 2020 | 101.87 | 102.11 | 101.82 | 101.91 | 4,370,382 | +0.47(+0.46%) |
Dec 31, 2019 | 101.64 | 101.69 | 101.43 | 101.44 | 3,044,059 | -0.37(-0.36%) |
Dec 30, 2019 | 101.52 | 101.81 | 101.45 | 101.81 | 2,211,496 | -0.06(-0.06%) |
Dec 27, 2019 | 101.81 | 101.91 | 101.81 | 101.87 | 1,924,267 | +0.15(+0.15%) |
Dec 26, 2019 | 101.62 | 101.73 | 101.49 | 101.73 | 1,504,966 | +0.15(+0.14%) |
Dec 24, 2019 | 101.28 | 101.62 | 101.27 | 101.58 | 931,710 | +0.17(+0.17%) |
Dec 23, 2019 | 101.52 | 101.58 | 101.32 | 101.40 | 1,966,012 | -0.09(-0.09%) |
Dec 20, 2019 | 101.34 | 101.52 | 101.31 | 101.50 | 5,063,725 | +0.00(+0.00%) |
Dec 19, 2019 | 101.35 | 101.62 | 101.31 | 101.50 | 2,132,513 | +0.08(+0.08%) |
Dec 18, 2019 | 101.63 | 101.66 | 101.31 | 101.42 | 2,447,683 | -0.27(-0.27%) |
Dec 17, 2019 | 101.80 | 101.85 | 101.63 | 101.69 | 3,777,176 | +0.01(+0.01%) |
Dec 16, 2019 | 101.90 | 101.91 | 101.62 | 101.68 | 3,295,299 | -0.48(-0.47%) |
Dec 13, 2019 | 101.84 | 102.22 | 101.54 | 102.16 | 4,528,611 | +0.60(+0.59%) |
Dec 12, 2019 | 102.27 | 102.29 | 101.38 | 101.56 | 5,974,207 | -0.81(-0.79%) |
Dec 11, 2019 | 102.11 | 102.45 | 102.08 | 102.37 | 2,679,470 | +0.42(+0.41%) |
Dec 10, 2019 | 102.15 | 102.19 | 101.93 | 101.95 | 1,857,327 | -0.12(-0.12%) |
Dec 09, 2019 | 102.21 | 102.22 | 102.05 | 102.07 | 2,098,381 | +0.08(+0.08%) |
Dec 06, 2019 | 101.90 | 102.19 | 101.86 | 101.99 | 2,956,763 | -0.31(-0.31%) |
Dec 05, 2019 | 102.15 | 102.40 | 102.14 | 102.30 | 3,331,701 | -0.24(-0.23%) |
Dec 04, 2019 | 102.72 | 102.80 | 102.37 | 102.54 | 2,254,747 | -0.40(-0.38%) |
Dec 03, 2019 | 102.55 | 103.09 | 102.54 | 102.93 | 7,139,925 | +0.91(+0.89%) |
Dec 02, 2019 | 101.89 | 102.12 | 101.84 | 102.02 | 7,427,746 | -0.37(-0.36%) |
Nov 29, 2019 | 102.44 | 102.45 | 102.27 | 102.39 | 3,140,588 | -0.08(-0.08%) |
Nov 27, 2019 | 102.53 | 102.57 | 102.42 | 102.47 | 2,562,638 | -0.27(-0.26%) |
Nov 26, 2019 | 102.70 | 102.78 | 102.65 | 102.74 | 3,900,151 | +0.19(+0.19%) |
Nov 25, 2019 | 102.51 | 102.58 | 102.49 | 102.55 | 3,893,473 | +0.05(+0.04%) |
Nov 22, 2019 | 102.57 | 102.61 | 102.42 | 102.50 | 2,048,105 | -0.02(-0.02%) |
Nov 21, 2019 | 102.53 | 102.62 | 102.39 | 102.52 | 3,328,781 | -0.26(-0.25%) |
Nov 20, 2019 | 102.60 | 102.80 | 102.52 | 102.78 | 4,182,134 | +0.38(+0.37%) |
Nov 19, 2019 | 102.23 | 102.44 | 102.23 | 102.40 | 9,051,689 | +0.19(+0.19%) |
Nov 18, 2019 | 102.20 | 102.32 | 102.17 | 102.21 | 2,421,644 | +0.17(+0.17%) |
Nov 15, 2019 | 101.95 | 102.13 | 101.94 | 102.03 | 2,293,167 | -0.08(-0.08%) |
Nov 14, 2019 | 102.04 | 102.23 | 102.00 | 102.11 | 3,475,594 | +0.51(+0.51%) |
Nov 13, 2019 | 101.70 | 101.74 | 101.53 | 101.60 | 2,697,047 | +0.28(+0.27%) |
Nov 12, 2019 | 101.27 | 101.41 | 101.11 | 101.33 | 4,844,963 | +0.05(+0.05%) |
Nov 11, 2019 | 101.40 | 101.43 | 101.17 | 101.28 | 1,709,943 | +0.11(+0.11%) |
Nov 08, 2019 | 101.22 | 101.54 | 101.17 | 101.17 | 3,314,714 | -0.14(-0.14%) |
Nov 07, 2019 | 101.60 | 101.60 | 100.93 | 101.31 | 6,418,215 | -0.82(-0.80%) |
Nov 06, 2019 | 102.04 | 102.23 | 101.85 | 102.12 | 4,500,022 | +0.29(+0.29%) |
Nov 05, 2019 | 101.99 | 102.02 | 101.73 | 101.83 | 7,702,560 | -0.55(-0.54%) |
Nov 04, 2019 | 102.45 | 102.50 | 102.33 | 102.38 | 4,519,141 | -0.52(-0.51%) |
Nov 01, 2019 | 102.95 | 103.17 | 102.67 | 102.91 | 8,891,324 | -0.19(-0.19%) |
Oct 31, 2019 | 102.73 | 103.16 | 102.70 | 103.10 | 6,105,123 | +0.65(+0.63%) |
Oct 30, 2019 | 102.04 | 102.46 | 102.00 | 102.45 | 5,950,258 | +0.50(+0.49%) |
Oct 29, 2019 | 101.99 | 102.04 | 101.85 | 101.95 | 2,401,018 | +0.09(+0.09%) |
Oct 28, 2019 | 101.89 | 101.92 | 101.76 | 101.86 | 6,370,903 | -0.39(-0.38%) |
Oct 25, 2019 | 102.54 | 102.56 | 102.10 | 102.25 | 2,605,212 | -0.22(-0.21%) |
Oct 24, 2019 | 102.53 | 102.70 | 102.43 | 102.47 | 2,896,983 | -0.02(-0.02%) |
Oct 23, 2019 | 102.65 | 102.70 | 102.44 | 102.48 | 3,607,550 | +0.04(+0.04%) |
Oct 22, 2019 | 102.46 | 102.49 | 102.17 | 102.45 | 3,638,921 | +0.24(+0.23%) |
Oct 21, 2019 | 102.32 | 102.44 | 102.18 | 102.21 | 1,893,654 | -0.38(-0.37%) |
Oct 18, 2019 | 102.56 | 102.74 | 102.51 | 102.59 | 2,626,165 | +0.09(+0.09%) |
Oct 17, 2019 | 102.45 | 102.71 | 102.38 | 102.49 | 3,482,430 | -0.04(-0.04%) |
Oct 16, 2019 | 102.48 | 102.65 | 102.40 | 102.53 | 3,007,311 | +0.20(+0.20%) |
Oct 15, 2019 | 102.78 | 102.85 | 102.30 | 102.33 | 7,245,605 | -0.50(-0.48%) |
Oct 14, 2019 | 102.86 | 102.89 | 102.78 | 102.82 | 2,108,534 | +0.28(+0.28%) |
Oct 11, 2019 | 102.75 | 102.80 | 102.38 | 102.54 | 9,477,984 | -0.71(-0.68%) |
Oct 10, 2019 | 103.60 | 103.62 | 103.14 | 103.25 | 4,282,648 | -0.65(-0.63%) |
Oct 09, 2019 | 104.05 | 104.05 | 103.73 | 103.90 | 3,642,232 | -0.27(-0.26%) |
Oct 08, 2019 | 104.30 | 104.34 | 103.99 | 104.16 | 4,698,337 | +0.22(+0.21%) |
Oct 07, 2019 | 104.06 | 104.17 | 103.91 | 103.94 | 3,485,121 | -0.35(-0.33%) |
Oct 04, 2019 | 104.08 | 104.36 | 104.02 | 104.29 | 5,137,309 | +0.20(+0.19%) |
Oct 03, 2019 | 103.69 | 104.36 | 103.68 | 104.09 | 6,688,399 | +0.54(+0.52%) |
Oct 02, 2019 | 103.30 | 103.71 | 103.28 | 103.55 | 4,265,873 | +0.36(+0.35%) |
Oct 01, 2019 | 102.49 | 103.42 | 102.46 | 103.19 | 9,336,021 | +0.28(+0.28%) |
Sep 30, 2019 | 102.67 | 102.94 | 102.63 | 102.91 | 3,067,004 | +0.08(+0.08%) |
Sep 27, 2019 | 102.69 | 102.92 | 102.65 | 102.82 | 4,968,608 | +0.15(+0.14%) |
Sep 26, 2019 | 102.70 | 102.87 | 102.62 | 102.68 | 4,627,686 | +0.22(+0.21%) |
Sep 25, 2019 | 103.02 | 103.11 | 102.39 | 102.46 | 9,214,456 | -0.68(-0.66%) |
Sep 24, 2019 | 102.68 | 103.22 | 102.67 | 103.14 | 11,503,557 | +0.51(+0.50%) |
Sep 23, 2019 | 102.60 | 102.92 | 102.53 | 102.62 | 14,387,382 | +0.15(+0.14%) |
Sep 20, 2019 | 102.06 | 102.49 | 102.00 | 102.48 | 10,836,487 | +0.59(+0.58%) |
Sep 19, 2019 | 102.09 | 102.10 | 101.85 | 101.89 | 7,812,557 | +0.05(+0.04%) |
Sep 18, 2019 | 102.08 | 102.29 | 101.74 | 101.84 | 5,694,051 | +0.04(+0.04%) |
Sep 17, 2019 | 101.60 | 101.91 | 101.51 | 101.81 | 9,022,830 | +0.27(+0.26%) |
Sep 16, 2019 | 101.47 | 101.65 | 101.33 | 101.54 | 5,888,925 | +0.44(+0.43%) |
Sep 13, 2019 | 101.65 | 101.75 | 101.10 | 101.10 | 26,436,002 | -0.93(-0.91%) |
Sep 12, 2019 | 102.57 | 102.62 | 101.88 | 102.04 | 9,412,962 | -0.23(-0.22%) |
Sep 11, 2019 | 102.28 | 102.45 | 102.25 | 102.27 | 5,177,214 | -0.10(-0.10%) |
Sep 10, 2019 | 102.96 | 103.05 | 102.37 | 102.37 | 5,243,220 | -0.75(-0.73%) |
Sep 09, 2019 | 103.26 | 103.34 | 103.11 | 103.12 | 5,266,549 | -0.64(-0.62%) |
Sep 06, 2019 | 103.70 | 103.88 | 103.63 | 103.76 | 3,400,132 | +0.06(+0.06%) |
Sep 05, 2019 | 103.92 | 103.96 | 103.46 | 103.69 | 5,025,165 | -0.84(-0.81%) |
Sep 04, 2019 | 104.26 | 104.58 | 104.26 | 104.53 | 3,767,407 | +0.16(+0.16%) |
Sep 03, 2019 | 104.20 | 104.71 | 104.03 | 104.37 | 12,846,368 | +0.23(+0.22%) |
Aug 30, 2019 | 103.93 | 104.18 | 103.89 | 104.14 | 3,996,991 | +0.03(+0.03%) |
Aug 29, 2019 | 104.22 | 104.22 | 103.85 | 104.11 | 4,633,456 | -0.20(-0.19%) |
Aug 28, 2019 | 104.45 | 104.49 | 104.24 | 104.31 | 2,742,863 | +0.04(+0.04%) |
Aug 27, 2019 | 103.96 | 104.31 | 103.96 | 104.28 | 3,577,086 | +0.45(+0.43%) |
Aug 26, 2019 | 103.89 | 104.07 | 103.75 | 103.83 | 8,300,041 | -0.10(-0.10%) |
Aug 23, 2019 | 103.34 | 104.08 | 103.22 | 103.93 | 9,001,824 | +0.69(+0.67%) |
Aug 22, 2019 | 103.26 | 103.56 | 103.22 | 103.24 | 6,415,766 | -0.23(-0.22%) |
Aug 21, 2019 | 103.47 | 103.74 | 103.41 | 103.47 | 5,388,143 | -0.27(-0.26%) |
Aug 20, 2019 | 103.69 | 103.82 | 103.64 | 103.74 | 3,461,462 | +0.46(+0.44%) |
Aug 19, 2019 | 103.25 | 103.46 | 103.23 | 103.28 | 4,043,064 | -0.49(-0.48%) |
Aug 16, 2019 | 103.68 | 103.83 | 103.37 | 103.78 | 5,447,775 | -0.27(-0.26%) |
Aug 15, 2019 | 103.53 | 104.29 | 103.47 | 104.05 | 5,736,802 | +0.66(+0.64%) |
Aug 14, 2019 | 103.30 | 103.48 | 103.22 | 103.39 | 8,894,068 | +0.69(+0.67%) |
Aug 13, 2019 | 103.09 | 103.11 | 102.44 | 102.71 | 6,574,980 | -0.37(-0.35%) |
Aug 12, 2019 | 102.80 | 103.20 | 102.77 | 103.07 | 5,189,119 | +0.65(+0.63%) |
Aug 09, 2019 | 102.65 | 102.85 | 102.36 | 102.42 | 3,140,774 | -0.15(-0.15%) |
Aug 08, 2019 | 102.30 | 102.68 | 101.99 | 102.58 | 5,669,539 | +0.01(+0.01%) |
Aug 07, 2019 | 103.28 | 103.47 | 102.46 | 102.57 | 10,581,296 | +0.00(+0.00%) |
Aug 06, 2019 | 102.19 | 102.58 | 102.11 | 102.57 | 7,074,869 | +0.16(+0.16%) |
Aug 05, 2019 | 102.14 | 102.49 | 102.09 | 102.41 | 8,348,918 | +0.88(+0.86%) |
Aug 02, 2019 | 101.34 | 101.57 | 101.25 | 101.53 | 9,309,125 | +0.21(+0.21%) |
Aug 01, 2019 | 100.33 | 101.32 | 100.29 | 101.32 | 18,543,948 | +1.13(+1.13%) |
Jul 31, 2019 | 99.90 | 100.29 | 99.74 | 100.18 | 7,314,662 | +0.26(+0.26%) |
Jul 30, 2019 | 99.96 | 100.00 | 99.80 | 99.93 | 2,757,936 | +0.05(+0.05%) |
Jul 29, 2019 | 99.95 | 99.99 | 99.86 | 99.88 | 2,747,843 | +0.09(+0.09%) |
Jul 26, 2019 | 99.85 | 99.85 | 99.68 | 99.79 | 3,294,480 | -0.02(-0.02%) |
Jul 25, 2019 | 99.86 | 99.87 | 99.60 | 99.81 | 3,478,775 | -0.17(-0.17%) |
Jul 24, 2019 | 99.97 | 100.07 | 99.90 | 99.98 | 2,487,999 | +0.15(+0.15%) |
Jul 23, 2019 | 99.89 | 99.99 | 99.78 | 99.84 | 2,555,122 | -0.16(-0.16%) |
Jul 22, 2019 | 100.11 | 100.12 | 99.96 | 100.00 | 1,787,396 | +0.05(+0.05%) |
Jul 19, 2019 | 99.93 | 100.06 | 99.85 | 99.95 | 1,895,203 | -0.18(-0.18%) |
Jul 18, 2019 | 99.78 | 100.20 | 99.75 | 100.14 | 2,617,459 | +0.25(+0.25%) |
Jul 17, 2019 | 99.60 | 99.90 | 99.59 | 99.89 | 2,878,175 | +0.47(+0.47%) |
Jul 16, 2019 | 99.33 | 99.46 | 99.23 | 99.43 | 3,033,587 | -0.22(-0.22%) |
Jul 15, 2019 | 99.52 | 99.64 | 99.46 | 99.64 | 1,922,702 | +0.21(+0.21%) |
Jul 12, 2019 | 99.32 | 99.54 | 99.29 | 99.43 | 4,542,413 | +0.11(+0.11%) |
Jul 11, 2019 | 99.69 | 99.75 | 99.28 | 99.33 | 5,231,058 | -0.49(-0.49%) |
Jul 10, 2019 | 99.85 | 99.95 | 99.70 | 99.82 | 4,763,773 | +0.05(+0.05%) |
Jul 09, 2019 | 99.84 | 99.85 | 99.70 | 99.76 | 2,261,152 | -0.06(-0.06%) |
Jul 08, 2019 | 100.07 | 100.14 | 99.83 | 99.83 | 3,568,969 | -0.10(-0.10%) |
Jul 05, 2019 | 99.98 | 99.98 | 99.70 | 99.93 | 4,018,411 | -0.64(-0.64%) |
Jul 03, 2019 | 100.49 | 100.67 | 100.48 | 100.57 | 2,859,091 | +0.19(+0.19%) |
Jul 02, 2019 | 100.18 | 100.43 | 100.11 | 100.37 | 3,418,515 | +0.37(+0.37%) |