Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 115.90 | 116.00 | 115.80 | 115.84 | 3,583 | -0.24(-0.21%) |
Sep 29, 2020 | 116.14 | 116.34 | 116.08 | 116.08 | 8,214 | -0.01(-0.01%) |
Sep 28, 2020 | 116.11 | 116.11 | 115.88 | 116.09 | 7,462 | +0.37(+0.32%) |
Sep 25, 2020 | 116.07 | 116.07 | 115.72 | 115.72 | 27,461 | -0.26(-0.23%) |
Sep 24, 2020 | 115.98 | 116.01 | 115.87 | 115.98 | 6,766 | +0.09(+0.08%) |
Sep 23, 2020 | 116.26 | 116.26 | 115.89 | 115.89 | 1,745,764 | -0.31(-0.26%) |
Sep 22, 2020 | 116.34 | 116.34 | 116.08 | 116.20 | 22,604 | -0.07(-0.06%) |
Sep 21, 2020 | 116.39 | 116.41 | 116.21 | 116.27 | 10,381 | +0.06(+0.05%) |
Sep 18, 2020 | 116.40 | 116.43 | 116.16 | 116.22 | 10,811 | -0.12(-0.10%) |
Sep 17, 2020 | 116.41 | 116.61 | 116.16 | 116.34 | 68,920 | +0.07(+0.06%) |
Sep 16, 2020 | 116.45 | 116.58 | 116.15 | 116.27 | 8,748 | -0.06(-0.05%) |
Sep 15, 2020 | 116.34 | 116.48 | 116.23 | 116.32 | 7,936 | +0.00(+0.00%) |
Sep 14, 2020 | 116.42 | 116.54 | 116.29 | 116.32 | 7,164 | +0.15(+0.13%) |
Sep 11, 2020 | 116.24 | 116.38 | 116.12 | 116.16 | 8,649 | +0.07(+0.06%) |
Sep 10, 2020 | 115.95 | 116.42 | 115.84 | 116.09 | 9,267 | +0.07(+0.06%) |
Sep 09, 2020 | 116.23 | 116.36 | 115.83 | 116.02 | 10,110 | -0.03(-0.02%) |
Sep 08, 2020 | 115.82 | 116.26 | 115.82 | 116.05 | 9,947 | +0.06(+0.05%) |
Sep 04, 2020 | 116.59 | 116.59 | 115.87 | 115.99 | 7,784 | -0.69(-0.59%) |
Sep 03, 2020 | 116.71 | 117.15 | 116.62 | 116.68 | 26,689 | +0.06(+0.05%) |
Sep 02, 2020 | 116.36 | 116.95 | 116.36 | 116.62 | 950,203 | +0.37(+0.32%) |
Sep 01, 2020 | 116.02 | 116.54 | 115.78 | 116.25 | 40,464 | +0.24(+0.21%) |
Aug 31, 2020 | 115.88 | 116.16 | 115.88 | 116.01 | 7,841 | +0.37(+0.32%) |
Aug 28, 2020 | 115.64 | 115.79 | 115.48 | 115.64 | 36,911 | +0.04(+0.03%) |
Aug 27, 2020 | 116.34 | 116.34 | 115.52 | 115.61 | 34,458 | -0.54(-0.46%) |
Aug 26, 2020 | 116.22 | 116.24 | 115.94 | 116.14 | 38,567 | -0.07(-0.06%) |
Aug 25, 2020 | 116.11 | 116.28 | 115.92 | 116.22 | 18,162 | -0.28(-0.24%) |
Aug 24, 2020 | 116.74 | 116.82 | 116.42 | 116.50 | 10,945 | -0.12(-0.10%) |
Aug 21, 2020 | 116.64 | 116.74 | 116.44 | 116.61 | 8,226 | +0.05(+0.04%) |
Aug 20, 2020 | 116.44 | 116.63 | 116.39 | 116.56 | 10,084 | +0.21(+0.18%) |
Aug 19, 2020 | 116.51 | 116.59 | 116.12 | 116.35 | 7,090 | -0.51(-0.44%) |
Aug 18, 2020 | 116.28 | 116.86 | 116.19 | 116.86 | 85,863 | +0.78(+0.67%) |
Aug 17, 2020 | 116.23 | 116.31 | 116.03 | 116.08 | 18,273 | +0.04(+0.04%) |
Aug 14, 2020 | 116.68 | 116.68 | 116.01 | 116.04 | 11,149 | -0.13(-0.11%) |
Aug 13, 2020 | 116.63 | 116.63 | 115.97 | 116.17 | 9,033 | -0.56(-0.48%) |
Aug 12, 2020 | 116.68 | 116.90 | 116.64 | 116.73 | 9,344 | -0.42(-0.36%) |
Aug 11, 2020 | 117.03 | 117.15 | 116.78 | 117.15 | 7,036 | -0.25(-0.22%) |
Aug 10, 2020 | 117.79 | 117.79 | 117.40 | 117.40 | 8,767 | -0.21(-0.18%) |
Aug 07, 2020 | 117.94 | 117.94 | 117.61 | 117.61 | 5,087 | -0.21(-0.18%) |
Aug 06, 2020 | 118.01 | 118.09 | 117.75 | 117.82 | 14,366 | +0.17(+0.15%) |
Aug 05, 2020 | 117.71 | 117.80 | 117.48 | 117.65 | 4,818 | -0.22(-0.18%) |
Aug 04, 2020 | 117.41 | 117.91 | 117.41 | 117.87 | 32,469 | +0.28(+0.24%) |
Aug 03, 2020 | 117.44 | 117.64 | 117.35 | 117.59 | 89,173 | -0.06(-0.05%) |
Jul 31, 2020 | 117.52 | 117.71 | 117.25 | 117.64 | 5,419 | +0.11(+0.09%) |
Jul 30, 2020 | 117.34 | 117.53 | 117.24 | 117.53 | 5,399 | +0.32(+0.28%) |
Jul 29, 2020 | 117.34 | 117.34 | 117.02 | 117.21 | 6,217 | +0.00(+0.00%) |
Jul 28, 2020 | 117.12 | 117.39 | 116.97 | 117.21 | 7,039 | +0.20(+0.17%) |
Jul 27, 2020 | 117.37 | 117.40 | 117.01 | 117.01 | 5,999 | -0.30(-0.25%) |
Jul 24, 2020 | 116.95 | 117.43 | 116.74 | 117.30 | 6,611 | +0.05(+0.04%) |
Jul 23, 2020 | 117.03 | 117.37 | 117.03 | 117.26 | 7,213 | +0.24(+0.21%) |
Jul 22, 2020 | 116.98 | 117.19 | 116.87 | 117.01 | 754,958 | +0.12(+0.10%) |
Jul 21, 2020 | 116.66 | 117.02 | 116.66 | 116.89 | 6,527 | +0.22(+0.19%) |
Jul 20, 2020 | 116.68 | 116.79 | 116.63 | 116.68 | 3,821 | +0.11(+0.10%) |
Jul 17, 2020 | 116.67 | 116.67 | 116.40 | 116.56 | 5,744 | +0.03(+0.02%) |
Jul 16, 2020 | 116.57 | 116.64 | 116.43 | 116.54 | 11,737 | +0.22(+0.19%) |
Jul 15, 2020 | 116.15 | 116.41 | 116.10 | 116.32 | 4,176 | +0.09(+0.08%) |
Jul 14, 2020 | 116.28 | 116.40 | 116.18 | 116.23 | 2,848 | +0.12(+0.10%) |
Jul 13, 2020 | 115.88 | 116.25 | 115.88 | 116.11 | 11,087 | +0.12(+0.10%) |
Jul 10, 2020 | 116.53 | 116.53 | 115.81 | 115.99 | 11,922 | -0.16(-0.14%) |
Jul 09, 2020 | 115.78 | 116.32 | 115.77 | 116.15 | 5,238 | +0.29(+0.25%) |
Jul 08, 2020 | 115.95 | 116.08 | 115.65 | 115.86 | 6,341 | -0.01(-0.01%) |
Jul 07, 2020 | 115.64 | 115.97 | 115.64 | 115.87 | 8,100 | +0.25(+0.21%) |
Jul 06, 2020 | 115.53 | 115.76 | 115.43 | 115.62 | 3,925 | +0.03(+0.02%) |
Jul 02, 2020 | 115.31 | 115.72 | 115.31 | 115.60 | 6,286 | +0.14(+0.13%) |
Jul 01, 2020 | 115.82 | 115.82 | 115.19 | 115.45 | 8,748 | +0.08(+0.07%) |
Jun 30, 2020 | 115.59 | 115.59 | 115.09 | 115.37 | 6,478 | +0.12(+0.10%) |
Jun 29, 2020 | 115.45 | 115.45 | 115.17 | 115.25 | 2,653 | +0.13(+0.11%) |
Jun 26, 2020 | 115.20 | 115.20 | 115.12 | 115.12 | 1,411 | +0.28(+0.24%) |
Jun 25, 2020 | 114.90 | 115.13 | 114.70 | 114.85 | 3,259 | +0.10(+0.09%) |
Jun 24, 2020 | 114.85 | 114.90 | 114.70 | 114.75 | 9,499 | -0.11(-0.10%) |
Jun 23, 2020 | 115.06 | 115.12 | 114.85 | 114.86 | 5,631 | -0.03(-0.03%) |
Jun 22, 2020 | 115.11 | 115.11 | 114.77 | 114.89 | 5,250 | +0.03(+0.03%) |
Jun 19, 2020 | 114.80 | 114.92 | 114.79 | 114.86 | 3,907 | +0.04(+0.04%) |
Jun 18, 2020 | 114.79 | 114.94 | 114.73 | 114.82 | 2,101 | +0.26(+0.22%) |
Jun 17, 2020 | 114.64 | 114.76 | 114.28 | 114.56 | 7,106 | -0.06(-0.06%) |
Jun 16, 2020 | 115.00 | 115.16 | 114.37 | 114.63 | 8,201 | -0.33(-0.28%) |
Jun 15, 2020 | 114.90 | 115.14 | 114.55 | 114.95 | 4,385 | +0.48(+0.42%) |
Jun 12, 2020 | 114.79 | 114.79 | 114.47 | 114.47 | 17,041 | -0.08(-0.07%) |
Jun 11, 2020 | 114.58 | 114.91 | 114.41 | 114.55 | 6,715 | -0.03(-0.02%) |
Jun 10, 2020 | 113.95 | 114.60 | 113.94 | 114.58 | 7,399 | +0.55(+0.48%) |
Jun 09, 2020 | 114.19 | 114.19 | 113.89 | 114.03 | 14,348 | +0.06(+0.06%) |
Jun 08, 2020 | 113.33 | 114.18 | 113.33 | 113.97 | 12,935 | +0.39(+0.34%) |
Jun 05, 2020 | 113.48 | 113.68 | 113.08 | 113.58 | 10,528 | -0.04(-0.04%) |
Jun 04, 2020 | 114.24 | 114.24 | 113.28 | 113.62 | 15,553 | -0.09(-0.08%) |
Jun 03, 2020 | 114.15 | 114.34 | 113.68 | 113.72 | 17,111 | -0.57(-0.50%) |
Jun 02, 2020 | 114.06 | 114.43 | 113.87 | 114.29 | 9,629 | +0.05(+0.04%) |
Jun 01, 2020 | 114.30 | 114.46 | 113.87 | 114.24 | 8,641 | -0.13(-0.12%) |
May 29, 2020 | 114.24 | 114.50 | 113.96 | 114.37 | 6,957 | +0.51(+0.45%) |
May 28, 2020 | 113.86 | 114.02 | 113.65 | 113.86 | 53,328 | -0.16(-0.14%) |
May 27, 2020 | 114.08 | 114.20 | 113.92 | 114.01 | 8,370 | -0.03(-0.02%) |
May 26, 2020 | 113.94 | 114.14 | 113.78 | 114.04 | 5,241 | -0.12(-0.10%) |
May 22, 2020 | 114.08 | 114.34 | 114.03 | 114.16 | 5,218 | -0.06(-0.05%) |
May 21, 2020 | 114.24 | 114.43 | 113.78 | 114.22 | 24,898 | +0.40(+0.35%) |
May 20, 2020 | 113.10 | 113.99 | 113.10 | 113.82 | 8,024 | +0.42(+0.37%) |
May 19, 2020 | 113.29 | 113.57 | 113.28 | 113.41 | 4,368 | +0.21(+0.18%) |
May 18, 2020 | 113.61 | 113.61 | 113.17 | 113.20 | 7,050 | -0.28(-0.25%) |
May 15, 2020 | 113.60 | 113.64 | 113.27 | 113.48 | 4,457 | +0.20(+0.17%) |
May 14, 2020 | 114.73 | 114.73 | 113.02 | 113.28 | 11,681 | +0.29(+0.25%) |
May 13, 2020 | 113.08 | 113.29 | 112.80 | 112.99 | 6,193 | +0.27(+0.24%) |
May 12, 2020 | 113.45 | 113.45 | 112.47 | 112.72 | 9,951 | +0.33(+0.29%) |
May 11, 2020 | 112.52 | 112.59 | 112.24 | 112.40 | 5,010 | -0.35(-0.31%) |
May 08, 2020 | 113.14 | 113.14 | 112.75 | 112.75 | 6,522 | -0.42(-0.37%) |
May 07, 2020 | 112.69 | 113.27 | 112.49 | 113.17 | 42,734 | +0.53(+0.47%) |
May 06, 2020 | 113.05 | 113.05 | 112.56 | 112.64 | 22,625 | -0.70(-0.62%) |
May 05, 2020 | 113.00 | 113.44 | 112.29 | 113.34 | 8,026 | -0.12(-0.11%) |
May 04, 2020 | 113.73 | 113.73 | 113.46 | 113.46 | 3,845 | +0.20(+0.18%) |
May 01, 2020 | 113.31 | 113.58 | 113.20 | 113.26 | 3,587 | -0.34(-0.30%) |
Apr 30, 2020 | 115.73 | 115.73 | 113.50 | 113.60 | 12,792 | -0.29(-0.25%) |
Apr 29, 2020 | 114.12 | 114.12 | 113.69 | 113.89 | 3,334 | +0.04(+0.04%) |
Apr 28, 2020 | 113.56 | 114.04 | 113.56 | 113.85 | 7,811 | +0.45(+0.39%) |
Apr 27, 2020 | 114.30 | 114.30 | 113.40 | 113.40 | 14,580 | -0.77(-0.67%) |
Apr 24, 2020 | 114.27 | 114.27 | 113.83 | 114.17 | 16,330 | +0.14(+0.12%) |
Apr 23, 2020 | 114.80 | 114.80 | 113.61 | 114.03 | 14,383 | +0.06(+0.06%) |
Apr 22, 2020 | 113.78 | 114.57 | 113.57 | 113.97 | 12,974 | +0.18(+0.16%) |
Apr 21, 2020 | 114.18 | 114.18 | 113.59 | 113.79 | 11,306 | +0.11(+0.10%) |
Apr 20, 2020 | 112.61 | 113.78 | 112.61 | 113.68 | 14,871 | -0.05(-0.05%) |
Apr 17, 2020 | 114.65 | 114.81 | 113.56 | 113.73 | 37,016 | -0.65(-0.57%) |
Apr 16, 2020 | 114.11 | 114.66 | 113.67 | 114.38 | 25,268 | +0.49(+0.43%) |
Apr 15, 2020 | 113.15 | 114.33 | 113.15 | 113.89 | 11,248 | +1.24(+1.10%) |
Apr 14, 2020 | 113.58 | 114.80 | 112.66 | 112.66 | 21,454 | -0.17(-0.16%) |
Apr 13, 2020 | 114.69 | 114.69 | 112.31 | 112.83 | 15,377 | -0.81(-0.71%) |
Apr 09, 2020 | 113.07 | 114.29 | 112.98 | 113.64 | 9,580 | +1.22(+1.09%) |
Apr 08, 2020 | 112.01 | 112.46 | 111.62 | 112.42 | 21,415 | +0.77(+0.69%) |
Apr 07, 2020 | 112.06 | 112.14 | 111.46 | 111.64 | 1,408,552 | +0.04(+0.04%) |
Apr 06, 2020 | 111.91 | 112.46 | 111.31 | 111.60 | 26,571 | -0.68(-0.60%) |
Apr 03, 2020 | 111.86 | 112.28 | 111.28 | 112.28 | 19,814 | +0.76(+0.68%) |
Apr 02, 2020 | 110.50 | 112.22 | 110.50 | 111.52 | 8,260 | +0.23(+0.21%) |
Apr 01, 2020 | 111.21 | 112.03 | 111.07 | 111.29 | 21,168 | +0.05(+0.04%) |
Mar 31, 2020 | 111.02 | 111.84 | 110.97 | 111.24 | 11,383 | +0.10(+0.09%) |
Mar 30, 2020 | 112.31 | 112.31 | 110.35 | 111.14 | 5,541 | -0.78(-0.69%) |
Mar 27, 2020 | 111.18 | 112.01 | 109.92 | 111.92 | 16,465 | +0.47(+0.42%) |
Mar 26, 2020 | 109.11 | 111.45 | 109.11 | 111.45 | 41,113 | +1.58(+1.44%) |
Mar 25, 2020 | 108.00 | 110.19 | 108.00 | 109.87 | 12,625 | +1.18(+1.09%) |
Mar 24, 2020 | 108.63 | 108.92 | 107.28 | 108.69 | 9,903 | +0.52(+0.48%) |
Mar 23, 2020 | 106.84 | 108.67 | 106.34 | 108.17 | 16,553 | +1.46(+1.37%) |
Mar 20, 2020 | 105.09 | 106.84 | 105.09 | 106.71 | 55,176 | +0.83(+0.78%) |
Mar 19, 2020 | 102.12 | 106.84 | 102.12 | 105.88 | 112,051 | -0.47(-0.44%) |
Mar 18, 2020 | 106.53 | 107.21 | 105.29 | 106.35 | 73,317 | -0.68(-0.63%) |
Mar 17, 2020 | 109.40 | 110.25 | 107.02 | 107.03 | 13,288 | -3.44(-3.11%) |
Mar 16, 2020 | 104.38 | 111.68 | 104.38 | 110.47 | 33,713 | +0.11(+0.10%) |
Mar 13, 2020 | 109.55 | 111.46 | 109.55 | 110.36 | 18,537 | +1.95(+1.80%) |
Mar 12, 2020 | 112.54 | 113.54 | 108.10 | 108.41 | 74,465 | -2.81(-2.52%) |
Mar 11, 2020 | 112.81 | 113.46 | 110.42 | 111.21 | 32,703 | -1.72(-1.52%) |
Mar 10, 2020 | 114.39 | 115.22 | 111.97 | 112.93 | 14,411 | -2.13(-1.85%) |
Mar 09, 2020 | 115.44 | 116.25 | 114.55 | 115.06 | 98,159 | +0.56(+0.49%) |
Mar 06, 2020 | 114.49 | 115.22 | 114.33 | 114.50 | 9,050 | +0.86(+0.76%) |
Mar 05, 2020 | 113.52 | 113.69 | 113.48 | 113.64 | 10,810 | +0.62(+0.55%) |
Mar 04, 2020 | 113.54 | 113.54 | 113.01 | 113.02 | 10,337 | -0.05(-0.04%) |
Mar 03, 2020 | 112.16 | 113.44 | 112.16 | 113.06 | 21,238 | +0.88(+0.79%) |
Mar 02, 2020 | 112.66 | 112.80 | 112.18 | 112.18 | 933,090 | -0.09(-0.08%) |
Feb 28, 2020 | 111.62 | 112.27 | 111.62 | 112.27 | 7,319 | +0.97(+0.87%) |
Feb 27, 2020 | 111.36 | 111.77 | 111.18 | 111.31 | 4,578 | +0.02(+0.02%) |
Feb 26, 2020 | 111.16 | 111.55 | 111.16 | 111.29 | 8,050 | -0.03(-0.03%) |
Feb 25, 2020 | 111.32 | 111.51 | 111.28 | 111.32 | 8,690 | +0.22(+0.20%) |
Feb 24, 2020 | 111.10 | 111.38 | 111.10 | 111.10 | 7,911 | +0.44(+0.40%) |
Feb 21, 2020 | 110.77 | 110.92 | 110.66 | 110.66 | 1,420 | +0.19(+0.17%) |
Feb 20, 2020 | 110.35 | 110.47 | 110.32 | 110.47 | 3,119 | +0.27(+0.25%) |
Feb 19, 2020 | 110.21 | 110.23 | 110.05 | 110.19 | 5,607 | -0.05(-0.04%) |
Feb 18, 2020 | 110.30 | 110.36 | 110.12 | 110.24 | 8,601 | +0.23(+0.21%) |
Feb 14, 2020 | 110.11 | 110.17 | 110.01 | 110.01 | 4,151 | +0.27(+0.24%) |
Feb 13, 2020 | 109.65 | 109.89 | 109.65 | 109.75 | 11,910 | +0.03(+0.03%) |
Feb 12, 2020 | 109.75 | 109.78 | 109.63 | 109.72 | 2,879 | -0.14(-0.13%) |
Feb 11, 2020 | 109.97 | 109.97 | 109.81 | 109.86 | 48,712 | -0.17(-0.16%) |
Feb 10, 2020 | 110.08 | 110.18 | 110.02 | 110.03 | 4,368 | +0.21(+0.19%) |
Feb 07, 2020 | 109.86 | 109.99 | 109.80 | 109.82 | 14,092 | +0.35(+0.32%) |
Feb 06, 2020 | 109.47 | 109.52 | 109.35 | 109.47 | 3,779 | +0.08(+0.07%) |
Feb 05, 2020 | 109.39 | 109.46 | 109.33 | 109.40 | 3,319 | -0.27(-0.25%) |
Feb 04, 2020 | 109.68 | 109.71 | 109.55 | 109.67 | 3,445 | -0.45(-0.41%) |
Feb 03, 2020 | 110.05 | 110.15 | 110.05 | 110.12 | 3,012 | -0.09(-0.08%) |
Jan 31, 2020 | 110.11 | 110.37 | 109.99 | 110.21 | 21,015 | +0.40(+0.37%) |
Jan 30, 2020 | 109.83 | 110.06 | 109.81 | 109.81 | 4,061 | +0.03(+0.03%) |
Jan 29, 2020 | 109.67 | 109.78 | 109.63 | 109.78 | 5,760 | +0.38(+0.35%) |
Jan 28, 2020 | 109.64 | 109.64 | 109.28 | 109.40 | 2,628 | -0.18(-0.17%) |
Jan 27, 2020 | 109.63 | 109.63 | 109.50 | 109.58 | 3,590 | +0.43(+0.39%) |
Jan 24, 2020 | 109.11 | 109.30 | 109.08 | 109.15 | 11,821 | +0.17(+0.16%) |
Jan 23, 2020 | 109.00 | 109.07 | 108.96 | 108.97 | 738,319 | +0.25(+0.23%) |
Jan 22, 2020 | 108.81 | 108.81 | 108.72 | 108.72 | 3,036 | +0.11(+0.10%) |
Jan 21, 2020 | 108.60 | 108.66 | 108.50 | 108.62 | 12,319 | +0.43(+0.40%) |
Jan 17, 2020 | 108.10 | 108.34 | 108.10 | 108.19 | 3,174 | -0.18(-0.17%) |
Jan 16, 2020 | 108.41 | 108.41 | 108.25 | 108.37 | 4,341 | -0.04(-0.04%) |
Jan 15, 2020 | 108.43 | 108.49 | 108.35 | 108.41 | 2,694 | +0.28(+0.26%) |
Jan 14, 2020 | 108.13 | 108.16 | 108.11 | 108.13 | 6,021 | +0.15(+0.14%) |
Jan 13, 2020 | 107.99 | 108.03 | 107.94 | 107.98 | 77,597 | -0.16(-0.14%) |
Jan 10, 2020 | 107.97 | 108.23 | 107.94 | 108.14 | 98,291 | +0.39(+0.36%) |
Jan 09, 2020 | 107.61 | 107.86 | 107.59 | 107.74 | 7,880 | -0.05(-0.04%) |
Jan 08, 2020 | 108.03 | 108.05 | 107.61 | 107.79 | 26,601 | -0.18(-0.16%) |
Jan 07, 2020 | 108.09 | 108.09 | 107.97 | 107.97 | 3,336 | -0.14(-0.13%) |
Jan 06, 2020 | 108.35 | 108.35 | 108.05 | 108.10 | 14,361 | -0.22(-0.21%) |
Jan 03, 2020 | 108.13 | 108.33 | 108.06 | 108.33 | 3,393 | +0.47(+0.43%) |
Jan 02, 2020 | 107.70 | 107.98 | 107.70 | 107.86 | 5,632 | +0.32(+0.30%) |
Dec 31, 2019 | 107.68 | 107.68 | 107.53 | 107.54 | 5,363 | -0.16(-0.15%) |
Dec 30, 2019 | 107.44 | 107.73 | 107.44 | 107.70 | 3,896 | -0.13(-0.12%) |
Dec 27, 2019 | 107.81 | 107.83 | 107.79 | 107.83 | 1,641 | +0.22(+0.20%) |
Dec 26, 2019 | 107.66 | 107.66 | 107.56 | 107.61 | 23,948 | +0.10(+0.09%) |
Dec 24, 2019 | 107.29 | 107.51 | 107.29 | 107.51 | 1,751 | +0.13(+0.12%) |
Dec 23, 2019 | 107.57 | 107.57 | 107.35 | 107.39 | 17,423 | -0.10(-0.09%) |
Dec 20, 2019 | 107.41 | 107.50 | 107.41 | 107.48 | 5,801 | -0.01(-0.01%) |
Dec 19, 2019 | 107.35 | 107.57 | 107.35 | 107.50 | 5,724 | +0.14(+0.13%) |
Dec 18, 2019 | 107.45 | 107.47 | 107.32 | 107.36 | 7,827 | -0.22(-0.20%) |
Dec 17, 2019 | 107.67 | 107.67 | 107.48 | 107.58 | 5,795 | +0.04(+0.04%) |
Dec 16, 2019 | 107.68 | 107.68 | 107.47 | 107.53 | 7,464 | -0.31(-0.29%) |
Dec 13, 2019 | 107.66 | 107.93 | 107.66 | 107.85 | 8,125 | +0.51(+0.48%) |
Dec 12, 2019 | 107.81 | 107.81 | 107.24 | 107.34 | 12,234 | -0.55(-0.51%) |
Dec 11, 2019 | 107.75 | 107.88 | 107.75 | 107.88 | 3,848 | +0.31(+0.29%) |
Dec 10, 2019 | 107.82 | 107.82 | 107.56 | 107.57 | 1,525 | -0.05(-0.04%) |
Dec 09, 2019 | 107.68 | 107.70 | 107.60 | 107.62 | 2,125 | +0.06(+0.06%) |
Dec 06, 2019 | 107.45 | 107.68 | 107.45 | 107.56 | 1,647 | -0.15(-0.14%) |
Dec 05, 2019 | 107.56 | 107.78 | 107.56 | 107.70 | 2,176 | -0.14(-0.13%) |
Dec 04, 2019 | 107.84 | 107.94 | 107.76 | 107.84 | 3,123 | -0.35(-0.32%) |
Dec 03, 2019 | 107.81 | 108.37 | 107.81 | 108.19 | 9,466 | +0.77(+0.72%) |
Dec 02, 2019 | 107.26 | 107.48 | 107.26 | 107.42 | 22,150 | -0.39(-0.36%) |
Nov 29, 2019 | 107.73 | 107.81 | 107.72 | 107.81 | 1,760 | -0.07(-0.06%) |
Nov 27, 2019 | 107.90 | 107.98 | 107.86 | 107.88 | 2,640 | -0.10(-0.09%) |
Nov 26, 2019 | 107.98 | 108.07 | 107.96 | 107.97 | 82,287 | +0.21(+0.19%) |
Nov 25, 2019 | 107.77 | 107.77 | 107.77 | 107.77 | 1,038 | +0.13(+0.12%) |
Nov 22, 2019 | 107.64 | 107.66 | 107.63 | 107.63 | 770 | +0.11(+0.10%) |
Nov 21, 2019 | 107.67 | 107.67 | 107.50 | 107.52 | 9,288 | -0.24(-0.22%) |
Nov 20, 2019 | 107.76 | 107.82 | 107.63 | 107.76 | 2,888 | +0.28(+0.26%) |
Nov 19, 2019 | 107.40 | 107.48 | 107.40 | 107.48 | 1,427 | +0.15(+0.14%) |
Nov 18, 2019 | 107.48 | 107.48 | 107.34 | 107.34 | 5,445 | +0.13(+0.12%) |
Nov 15, 2019 | 107.28 | 107.29 | 107.21 | 107.21 | 1,210 | -0.02(-0.02%) |
Nov 14, 2019 | 107.19 | 107.33 | 107.17 | 107.23 | 6,388 | +0.29(+0.27%) |
Nov 13, 2019 | 107.02 | 107.02 | 106.89 | 106.94 | 34,062 | +0.32(+0.30%) |
Nov 12, 2019 | 106.58 | 106.63 | 106.49 | 106.63 | 1,658,657 | +0.12(+0.11%) |
Nov 11, 2019 | 106.53 | 106.53 | 106.47 | 106.51 | 10,709 | +0.03(+0.03%) |
Nov 08, 2019 | 106.44 | 106.57 | 106.44 | 106.48 | 2,860 | -0.13(-0.12%) |
Nov 07, 2019 | 106.79 | 106.79 | 106.42 | 106.61 | 5,385 | -0.65(-0.61%) |
Nov 06, 2019 | 107.08 | 107.33 | 107.08 | 107.26 | 4,916 | +0.33(+0.31%) |
Nov 05, 2019 | 107.15 | 107.15 | 106.89 | 106.93 | 3,772 | -0.47(-0.44%) |
Nov 04, 2019 | 105.88 | 107.50 | 105.88 | 107.40 | 5,673 | -0.36(-0.33%) |
Nov 01, 2019 | 107.85 | 107.85 | 107.54 | 107.76 | 6,931 | -0.11(-0.10%) |
Oct 31, 2019 | 107.72 | 107.92 | 107.72 | 107.87 | 4,909 | +0.59(+0.55%) |
Oct 30, 2019 | 107.04 | 107.27 | 107.04 | 107.27 | 24,174 | +0.36(+0.34%) |
Oct 29, 2019 | 106.99 | 106.99 | 106.89 | 106.91 | 3,229 | -0.04(-0.03%) |
Oct 28, 2019 | 106.82 | 106.97 | 106.82 | 106.95 | 7,199 | -0.23(-0.21%) |
Oct 25, 2019 | 107.55 | 107.55 | 107.15 | 107.17 | 5,292 | -0.17(-0.16%) |
Oct 24, 2019 | 107.51 | 107.53 | 107.32 | 107.35 | 6,486 | +0.02(+0.01%) |
Oct 23, 2019 | 107.57 | 107.57 | 107.33 | 107.33 | 35,332 | -0.00(-0.00%) |
Oct 22, 2019 | 107.39 | 107.39 | 107.00 | 107.33 | 3,849 | +0.18(+0.17%) |
Oct 21, 2019 | 107.25 | 107.25 | 107.12 | 107.15 | 14,806 | -0.28(-0.26%) |
Oct 18, 2019 | 107.47 | 107.50 | 107.42 | 107.43 | 2,866 | +0.08(+0.08%) |
Oct 17, 2019 | 107.38 | 107.44 | 107.34 | 107.34 | 3,510 | +0.03(+0.03%) |
Oct 16, 2019 | 107.22 | 107.40 | 107.22 | 107.31 | 4,756 | +0.06(+0.05%) |
Oct 15, 2019 | 107.36 | 107.36 | 107.18 | 107.25 | 4,156 | -0.23(-0.21%) |
Oct 14, 2019 | 107.39 | 107.51 | 107.37 | 107.48 | 3,347 | +0.28(+0.26%) |
Oct 11, 2019 | 107.44 | 107.44 | 107.15 | 107.20 | 5,733 | -0.54(-0.50%) |
Oct 10, 2019 | 108.05 | 108.05 | 107.70 | 107.74 | 4,117 | -0.53(-0.49%) |
Oct 09, 2019 | 108.07 | 108.39 | 108.07 | 108.27 | 11,259 | -0.15(-0.14%) |
Oct 08, 2019 | 108.77 | 108.77 | 108.33 | 108.42 | 948,577 | +0.09(+0.09%) |
Oct 07, 2019 | 108.61 | 108.61 | 108.32 | 108.32 | 2,866 | -0.37(-0.34%) |
Oct 04, 2019 | 108.66 | 108.69 | 108.66 | 108.69 | 1,984 | +0.25(+0.23%) |
Oct 03, 2019 | 108.31 | 108.56 | 108.31 | 108.44 | 1,966 | +0.42(+0.39%) |
Oct 02, 2019 | 107.97 | 108.07 | 107.91 | 108.02 | 3,885 | +0.17(+0.16%) |