Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 106.52 | 106.60 | 106.36 | 106.56 | 5,519,585 | +0.09(+0.09%) |
Apr 29, 2021 | 106.15 | 106.48 | 106.05 | 106.47 | 5,934,458 | -0.19(-0.18%) |
Apr 28, 2021 | 106.53 | 106.68 | 106.25 | 106.66 | 9,298,699 | +0.14(+0.13%) |
Apr 27, 2021 | 106.79 | 106.88 | 106.51 | 106.52 | 8,258,525 | -0.42(-0.39%) |
Apr 26, 2021 | 107.00 | 107.09 | 106.94 | 106.94 | 7,643,213 | -0.11(-0.10%) |
Apr 23, 2021 | 107.17 | 107.18 | 106.88 | 107.05 | 5,894,083 | -0.14(-0.13%) |
Apr 22, 2021 | 107.10 | 107.22 | 106.84 | 107.19 | 8,216,648 | +0.08(+0.08%) |
Apr 21, 2021 | 107.04 | 107.16 | 106.89 | 107.11 | 8,532,380 | +0.06(+0.05%) |
Apr 20, 2021 | 106.70 | 107.12 | 106.70 | 107.05 | 6,919,087 | +0.32(+0.30%) |
Apr 19, 2021 | 106.67 | 106.91 | 106.61 | 106.73 | 6,138,495 | -0.11(-0.10%) |
Apr 16, 2021 | 106.82 | 107.01 | 106.79 | 106.84 | 7,846,047 | -0.29(-0.27%) |
Apr 15, 2021 | 106.79 | 107.28 | 106.78 | 107.13 | 10,652,158 | +0.68(+0.64%) |
Apr 14, 2021 | 106.41 | 106.49 | 106.31 | 106.45 | 5,216,799 | -0.13(-0.12%) |
Apr 13, 2021 | 106.17 | 106.58 | 106.14 | 106.58 | 8,197,987 | +0.44(+0.41%) |
Apr 12, 2021 | 106.12 | 106.17 | 106.03 | 106.14 | 5,846,879 | -0.07(-0.06%) |
Apr 09, 2021 | 106.14 | 106.40 | 106.05 | 106.21 | 6,297,675 | -0.28(-0.26%) |
Apr 08, 2021 | 106.31 | 106.50 | 106.29 | 106.49 | 6,776,305 | +0.37(+0.34%) |
Apr 07, 2021 | 106.17 | 106.38 | 106.09 | 106.12 | 6,757,045 | -0.07(-0.06%) |
Apr 06, 2021 | 105.90 | 106.21 | 105.86 | 106.19 | 9,375,987 | +0.51(+0.49%) |
Apr 05, 2021 | 105.61 | 105.76 | 105.45 | 105.68 | 10,637,540 | -0.30(-0.28%) |
Apr 01, 2021 | 105.83 | 106.03 | 105.76 | 105.97 | 9,130,100 | +0.47(+0.44%) |
Mar 31, 2021 | 105.63 | 105.74 | 105.38 | 105.51 | 9,226,394 | -0.15(-0.14%) |
Mar 30, 2021 | 105.46 | 105.72 | 105.37 | 105.66 | 6,191,871 | -0.09(-0.09%) |
Mar 29, 2021 | 106.21 | 106.22 | 105.66 | 105.75 | 6,741,077 | -0.36(-0.34%) |
Mar 26, 2021 | 106.18 | 106.40 | 106.10 | 106.11 | 6,860,609 | -0.36(-0.33%) |
Mar 25, 2021 | 106.67 | 106.73 | 106.31 | 106.47 | 11,317,635 | -0.14(-0.13%) |
Mar 24, 2021 | 106.25 | 106.63 | 106.23 | 106.61 | 15,664,406 | +0.14(+0.13%) |
Mar 23, 2021 | 106.18 | 106.49 | 106.11 | 106.47 | 8,074,718 | +0.52(+0.49%) |
Mar 22, 2021 | 105.87 | 106.00 | 105.79 | 105.95 | 5,009,042 | +0.35(+0.33%) |
Mar 19, 2021 | 105.44 | 105.76 | 105.41 | 105.60 | 9,363,511 | -0.07(-0.06%) |
Mar 18, 2021 | 105.48 | 105.79 | 105.38 | 105.67 | 8,863,977 | -0.66(-0.62%) |
Mar 17, 2021 | 106.11 | 106.55 | 105.91 | 106.33 | 9,607,349 | -0.18(-0.17%) |
Mar 16, 2021 | 106.65 | 106.73 | 106.39 | 106.51 | 5,864,979 | -0.02(-0.02%) |
Mar 15, 2021 | 106.46 | 106.63 | 106.43 | 106.53 | 4,779,641 | +0.13(+0.12%) |
Mar 12, 2021 | 106.49 | 106.50 | 106.28 | 106.39 | 7,848,540 | -0.78(-0.72%) |
Mar 11, 2021 | 107.20 | 107.32 | 107.01 | 107.17 | 8,109,472 | -0.04(-0.03%) |
Mar 10, 2021 | 106.98 | 107.31 | 106.93 | 107.21 | 6,082,921 | +0.22(+0.21%) |
Mar 09, 2021 | 106.95 | 107.07 | 106.78 | 106.98 | 7,529,918 | +0.50(+0.47%) |
Mar 08, 2021 | 106.65 | 106.67 | 106.44 | 106.48 | 7,938,111 | -0.42(-0.39%) |
Mar 05, 2021 | 106.62 | 107.04 | 106.53 | 106.90 | 9,242,026 | -0.15(-0.14%) |
Mar 04, 2021 | 107.57 | 107.69 | 106.89 | 107.05 | 13,143,364 | -0.53(-0.50%) |
Mar 03, 2021 | 107.65 | 107.67 | 107.38 | 107.58 | 8,966,634 | -0.58(-0.54%) |
Mar 02, 2021 | 107.87 | 108.17 | 107.83 | 108.16 | 6,712,128 | +0.20(+0.18%) |
Mar 01, 2021 | 107.88 | 108.09 | 107.67 | 107.97 | 10,293,014 | -0.12(-0.11%) |
Feb 26, 2021 | 107.51 | 108.13 | 107.11 | 108.09 | 30,189,604 | +0.96(+0.90%) |
Feb 25, 2021 | 107.95 | 108.05 | 106.54 | 107.12 | 38,299,396 | -1.45(-1.33%) |
Feb 24, 2021 | 108.18 | 108.63 | 108.11 | 108.57 | 7,640,193 | -0.15(-0.14%) |
Feb 23, 2021 | 108.57 | 108.85 | 108.47 | 108.72 | 7,866,328 | +0.08(+0.08%) |
Feb 22, 2021 | 108.73 | 108.94 | 108.55 | 108.64 | 4,099,794 | -0.18(-0.16%) |
Feb 19, 2021 | 108.93 | 109.03 | 108.66 | 108.81 | 6,267,242 | -0.44(-0.40%) |
Feb 18, 2021 | 109.09 | 109.34 | 109.00 | 109.25 | 4,787,264 | -0.01(-0.01%) |
Feb 17, 2021 | 109.28 | 109.40 | 109.13 | 109.26 | 5,129,749 | +0.08(+0.07%) |
Feb 16, 2021 | 109.49 | 109.60 | 109.11 | 109.19 | 9,539,355 | -0.79(-0.72%) |
Feb 12, 2021 | 110.08 | 110.20 | 109.95 | 109.98 | 9,427,210 | -0.36(-0.33%) |
Feb 11, 2021 | 110.43 | 110.47 | 110.30 | 110.35 | 6,372,295 | -0.08(-0.08%) |
Feb 10, 2021 | 110.27 | 110.43 | 110.25 | 110.43 | 7,204,364 | +0.28(+0.25%) |
Feb 09, 2021 | 110.19 | 110.30 | 110.10 | 110.15 | 4,775,008 | +0.08(+0.08%) |
Feb 08, 2021 | 110.00 | 110.22 | 109.94 | 110.07 | 3,064,460 | +0.05(+0.04%) |
Feb 05, 2021 | 110.22 | 110.34 | 110.02 | 110.02 | 5,888,324 | -0.23(-0.21%) |
Feb 04, 2021 | 110.16 | 110.30 | 110.08 | 110.25 | 2,298,386 | -0.04(-0.03%) |
Feb 03, 2021 | 110.41 | 110.47 | 110.27 | 110.29 | 4,117,130 | -0.27(-0.25%) |
Feb 02, 2021 | 110.50 | 110.61 | 110.46 | 110.56 | 3,866,096 | -0.28(-0.25%) |
Feb 01, 2021 | 110.71 | 110.90 | 110.67 | 110.84 | 3,899,180 | +0.14(+0.12%) |
Jan 29, 2021 | 110.57 | 110.84 | 110.55 | 110.70 | 8,522,115 | -0.20(-0.18%) |
Jan 28, 2021 | 111.04 | 111.05 | 110.77 | 110.90 | 5,780,977 | -0.29(-0.26%) |
Jan 27, 2021 | 111.24 | 111.36 | 111.15 | 111.19 | 6,178,013 | +0.13(+0.12%) |
Jan 26, 2021 | 110.98 | 111.09 | 110.96 | 111.06 | 4,562,392 | -0.04(-0.03%) |
Jan 25, 2021 | 110.81 | 111.09 | 110.77 | 111.09 | 6,097,047 | +0.45(+0.40%) |
Jan 22, 2021 | 110.57 | 110.66 | 110.51 | 110.65 | 5,043,501 | +0.17(+0.15%) |
Jan 21, 2021 | 110.45 | 110.55 | 110.39 | 110.48 | 4,559,526 | -0.16(-0.14%) |
Jan 20, 2021 | 110.47 | 110.64 | 110.44 | 110.64 | 4,581,818 | +0.05(+0.04%) |
Jan 19, 2021 | 110.37 | 110.59 | 110.32 | 110.59 | 4,325,080 | +0.06(+0.06%) |
Jan 15, 2021 | 110.46 | 110.60 | 110.30 | 110.53 | 6,406,911 | +0.30(+0.27%) |
Jan 14, 2021 | 110.47 | 110.55 | 110.13 | 110.23 | 8,285,360 | -0.25(-0.23%) |
Jan 13, 2021 | 110.27 | 110.61 | 110.24 | 110.48 | 8,105,069 | +0.38(+0.35%) |
Jan 12, 2021 | 109.89 | 110.15 | 109.70 | 110.10 | 6,983,817 | -0.02(-0.02%) |
Jan 11, 2021 | 110.25 | 110.25 | 110.10 | 110.11 | 6,583,290 | -0.22(-0.19%) |
Jan 08, 2021 | 110.43 | 110.51 | 110.23 | 110.33 | 8,979,300 | -0.32(-0.29%) |
Jan 07, 2021 | 110.64 | 110.72 | 110.55 | 110.65 | 8,307,398 | -0.39(-0.35%) |
Jan 06, 2021 | 111.15 | 111.15 | 110.83 | 111.04 | 10,759,043 | -0.65(-0.58%) |
Jan 05, 2021 | 111.85 | 111.87 | 111.58 | 111.69 | 5,363,180 | -0.26(-0.23%) |
Jan 04, 2021 | 111.67 | 112.03 | 111.64 | 111.95 | 5,893,247 | +0.03(+0.03%) |
Dec 31, 2020 | 111.93 | 111.93 | 111.93 | 2,731,808 | +0.08(+0.07%) | |
Dec 30, 2020 | 111.73 | 111.85 | 111.72 | 111.85 | 2,731,808 | +0.08(+0.07%) |
Dec 29, 2020 | 111.64 | 111.81 | 111.63 | 111.78 | 2,311,935 | -0.02(-0.02%) |
Dec 28, 2020 | 111.61 | 111.80 | 111.54 | 111.80 | 3,941,139 | +0.01(+0.01%) |
Dec 24, 2020 | 111.73 | 111.79 | 111.70 | 111.79 | 1,638,942 | +0.16(+0.14%) |
Dec 23, 2020 | 111.65 | 111.66 | 111.43 | 111.63 | 3,265,584 | -0.23(-0.21%) |
Dec 22, 2020 | 111.81 | 111.88 | 111.70 | 111.86 | 4,213,753 | +0.19(+0.17%) |
Dec 21, 2020 | 111.78 | 111.81 | 111.58 | 111.67 | 3,054,911 | +0.08(+0.07%) |
Dec 18, 2020 | 111.78 | 111.83 | 111.58 | 111.60 | 3,418,062 | -0.09(-0.08%) |
Dec 17, 2020 | 111.96 | 112.04 | 111.62 | 111.69 | 3,464,957 | -0.08(-0.07%) |
Dec 16, 2020 | 111.61 | 111.90 | 111.57 | 111.77 | 5,424,395 | -0.09(-0.08%) |
Dec 15, 2020 | 111.84 | 111.93 | 111.75 | 111.87 | 3,098,179 | -0.11(-0.10%) |
Dec 14, 2020 | 111.75 | 112.05 | 111.70 | 111.98 | 3,078,299 | -0.06(-0.06%) |
Dec 11, 2020 | 111.98 | 112.16 | 111.95 | 112.04 | 4,650,326 | +0.22(+0.20%) |
Dec 10, 2020 | 111.66 | 111.86 | 111.57 | 111.82 | 3,814,984 | +0.25(+0.22%) |
Dec 09, 2020 | 111.52 | 111.69 | 111.41 | 111.57 | 3,693,234 | -0.16(-0.14%) |
Dec 08, 2020 | 111.82 | 111.94 | 111.72 | 111.73 | 5,078,333 | +0.11(+0.10%) |
Dec 07, 2020 | 111.54 | 111.68 | 111.52 | 111.61 | 4,659,778 | +0.34(+0.31%) |
Dec 04, 2020 | 111.35 | 111.38 | 111.16 | 111.27 | 5,049,774 | -0.44(-0.39%) |
Dec 03, 2020 | 111.58 | 111.81 | 111.53 | 111.71 | 4,809,349 | +0.30(+0.27%) |
Dec 02, 2020 | 111.49 | 111.51 | 111.25 | 111.41 | 5,982,098 | -0.19(-0.17%) |
Dec 01, 2020 | 111.88 | 111.91 | 111.47 | 111.60 | 14,907,890 | -0.60(-0.53%) |
Nov 30, 2020 | 112.22 | 112.31 | 112.16 | 112.19 | 2,565,611 | -0.07(-0.07%) |
Nov 27, 2020 | 112.12 | 112.27 | 112.11 | 112.27 | 3,206,286 | +0.33(+0.30%) |
Nov 25, 2020 | 111.98 | 112.13 | 111.92 | 111.93 | 2,280,991 | +0.04(+0.03%) |
Nov 24, 2020 | 111.99 | 112.00 | 111.83 | 111.90 | 4,667,161 | -0.18(-0.16%) |
Nov 23, 2020 | 112.15 | 112.17 | 112.02 | 112.07 | 2,695,425 | -0.22(-0.20%) |
Nov 20, 2020 | 112.16 | 112.31 | 112.14 | 112.30 | 17,997,374 | +0.20(+0.17%) |
Nov 19, 2020 | 112.10 | 112.21 | 112.06 | 112.10 | 10,004,094 | +0.12(+0.11%) |
Nov 18, 2020 | 112.09 | 112.09 | 111.82 | 111.98 | 8,510,621 | -0.04(-0.03%) |
Nov 17, 2020 | 111.94 | 112.06 | 111.92 | 112.02 | 5,051,785 | +0.29(+0.26%) |
Nov 16, 2020 | 111.74 | 111.83 | 111.72 | 111.73 | 4,197,132 | -0.08(-0.08%) |
Nov 13, 2020 | 111.91 | 111.95 | 111.79 | 111.81 | 7,260,285 | -0.15(-0.13%) |
Nov 12, 2020 | 111.66 | 111.97 | 111.62 | 111.96 | 6,785,944 | +0.63(+0.57%) |
Nov 11, 2020 | 111.16 | 111.37 | 111.14 | 111.33 | 1,824,034 | +0.18(+0.16%) |
Nov 10, 2020 | 111.10 | 111.36 | 111.09 | 111.15 | 5,161,903 | -0.32(-0.28%) |
Nov 09, 2020 | 111.44 | 111.49 | 111.08 | 111.47 | 12,013,727 | -0.83(-0.74%) |
Nov 06, 2020 | 112.32 | 112.38 | 112.17 | 112.30 | 11,162,018 | -0.38(-0.34%) |
Nov 05, 2020 | 112.74 | 112.78 | 112.55 | 112.68 | 6,707,344 | -0.02(-0.02%) |
Nov 04, 2020 | 112.70 | 112.82 | 112.55 | 112.70 | 16,012,442 | +0.94(+0.84%) |
Nov 03, 2020 | 111.84 | 111.86 | 111.67 | 111.76 | 8,627,940 | -0.25(-0.22%) |
Nov 02, 2020 | 112.15 | 112.22 | 111.95 | 112.01 | 8,234,959 | +0.19(+0.17%) |
Oct 30, 2020 | 112.13 | 112.18 | 111.81 | 111.81 | 7,781,455 | -0.36(-0.32%) |
Oct 29, 2020 | 112.62 | 112.64 | 112.10 | 112.18 | 8,058,400 | -0.47(-0.42%) |
Oct 28, 2020 | 112.83 | 112.86 | 112.58 | 112.65 | 5,998,469 | -0.01(-0.01%) |
Oct 27, 2020 | 112.57 | 112.70 | 112.52 | 112.66 | 3,886,973 | +0.25(+0.22%) |
Oct 26, 2020 | 112.36 | 112.53 | 112.31 | 112.41 | 5,173,018 | +0.30(+0.27%) |
Oct 23, 2020 | 111.94 | 112.22 | 111.93 | 112.11 | 5,422,140 | +0.16(+0.14%) |
Oct 22, 2020 | 112.25 | 112.29 | 111.95 | 111.95 | 7,246,605 | -0.39(-0.35%) |
Oct 21, 2020 | 112.36 | 112.47 | 112.28 | 112.35 | 6,899,056 | -0.15(-0.13%) |
Oct 20, 2020 | 112.60 | 112.67 | 112.46 | 112.50 | 6,581,657 | -0.24(-0.21%) |
Oct 19, 2020 | 112.71 | 112.81 | 112.60 | 112.74 | 3,903,917 | -0.19(-0.17%) |
Oct 16, 2020 | 112.99 | 113.12 | 112.89 | 112.92 | 2,927,105 | -0.06(-0.06%) |
Oct 15, 2020 | 113.22 | 113.25 | 112.96 | 112.99 | 4,122,262 | -0.12(-0.11%) |
Oct 14, 2020 | 113.14 | 113.20 | 113.06 | 113.11 | 5,585,888 | +0.04(+0.03%) |
Oct 13, 2020 | 112.94 | 113.09 | 112.94 | 113.07 | 6,814,589 | +0.25(+0.22%) |
Oct 12, 2020 | 112.75 | 112.82 | 112.68 | 112.82 | 3,530,312 | +0.12(+0.11%) |
Oct 09, 2020 | 112.66 | 112.81 | 112.49 | 112.70 | 4,679,760 | -0.06(-0.05%) |
Oct 08, 2020 | 112.68 | 112.78 | 112.64 | 112.76 | 3,757,026 | +0.20(+0.18%) |
Oct 07, 2020 | 112.66 | 112.78 | 112.49 | 112.55 | 7,641,484 | -0.33(-0.29%) |
Oct 06, 2020 | 112.64 | 113.06 | 112.57 | 112.88 | 9,144,390 | +0.26(+0.23%) |
Oct 05, 2020 | 113.02 | 113.03 | 112.62 | 112.62 | 6,584,326 | -0.71(-0.63%) |
Oct 02, 2020 | 113.54 | 113.56 | 113.25 | 113.33 | 8,063,525 | -0.12(-0.10%) |
Oct 01, 2020 | 113.18 | 113.53 | 113.09 | 113.44 | 9,377,760 | +0.06(+0.06%) |
Sep 30, 2020 | 113.58 | 113.58 | 113.23 | 113.38 | 4,594,662 | -0.31(-0.27%) |
Sep 29, 2020 | 113.67 | 113.75 | 113.63 | 113.69 | 2,768,949 | +0.08(+0.07%) |
Sep 28, 2020 | 113.59 | 113.62 | 113.54 | 113.60 | 4,477,340 | -0.02(-0.02%) |
Sep 25, 2020 | 113.60 | 113.66 | 113.55 | 113.62 | 2,350,106 | +0.09(+0.08%) |
Sep 24, 2020 | 113.52 | 113.57 | 113.47 | 113.53 | 3,080,241 | +0.06(+0.05%) |
Sep 23, 2020 | 113.47 | 113.51 | 113.33 | 113.47 | 3,408,144 | +0.00(+0.00%) |
Sep 22, 2020 | 113.47 | 113.58 | 113.44 | 113.47 | 3,640,056 | +0.00(+0.00%) |
Sep 21, 2020 | 113.56 | 113.68 | 113.45 | 113.47 | 6,272,672 | +0.20(+0.18%) |
Sep 18, 2020 | 113.41 | 113.44 | 113.27 | 113.27 | 6,024,236 | -0.10(-0.09%) |
Sep 17, 2020 | 113.59 | 113.59 | 113.33 | 113.37 | 3,681,819 | +0.03(+0.03%) |
Sep 16, 2020 | 113.55 | 113.55 | 113.23 | 113.33 | 4,314,578 | -0.06(-0.06%) |
Sep 15, 2020 | 113.39 | 113.45 | 113.33 | 113.40 | 3,113,226 | -0.06(-0.05%) |
Sep 14, 2020 | 113.57 | 113.64 | 113.39 | 113.45 | 1,930,811 | -0.10(-0.09%) |
Sep 11, 2020 | 113.44 | 113.56 | 113.39 | 113.56 | 5,270,092 | +0.18(+0.16%) |
Sep 10, 2020 | 113.09 | 113.40 | 113.02 | 113.38 | 3,399,748 | +0.14(+0.12%) |
Sep 09, 2020 | 113.33 | 113.39 | 113.12 | 113.24 | 4,259,330 | -0.06(-0.05%) |
Sep 08, 2020 | 113.31 | 113.47 | 113.27 | 113.30 | 3,699,064 | +0.24(+0.21%) |
Sep 04, 2020 | 113.39 | 113.47 | 112.97 | 113.06 | 8,071,997 | -0.63(-0.56%) |
Sep 03, 2020 | 113.62 | 113.91 | 113.57 | 113.69 | 6,178,506 | +0.15(+0.13%) |
Sep 02, 2020 | 113.29 | 113.59 | 113.27 | 113.54 | 3,237,696 | +0.16(+0.14%) |
Sep 01, 2020 | 112.99 | 113.38 | 112.90 | 113.38 | 4,967,233 | +0.37(+0.33%) |
Aug 31, 2020 | 112.91 | 113.20 | 112.89 | 113.01 | 3,519,454 | +0.12(+0.11%) |
Aug 28, 2020 | 112.92 | 113.03 | 112.78 | 112.89 | 2,448,471 | +0.19(+0.17%) |
Aug 27, 2020 | 113.34 | 113.34 | 112.70 | 112.70 | 5,024,373 | -0.40(-0.35%) |
Aug 26, 2020 | 113.04 | 113.16 | 112.89 | 113.10 | 3,588,417 | -0.04(-0.03%) |
Aug 25, 2020 | 113.06 | 113.21 | 112.90 | 113.14 | 3,830,759 | -0.28(-0.25%) |
Aug 24, 2020 | 113.55 | 113.66 | 113.40 | 113.42 | 2,123,389 | -0.16(-0.14%) |
Aug 21, 2020 | 113.57 | 113.60 | 113.39 | 113.58 | 2,261,814 | +0.08(+0.07%) |
Aug 20, 2020 | 113.51 | 113.54 | 113.42 | 113.49 | 3,096,964 | +0.33(+0.29%) |
Aug 19, 2020 | 113.37 | 113.44 | 113.14 | 113.17 | 4,831,765 | -0.15(-0.13%) |
Aug 18, 2020 | 113.24 | 113.39 | 113.17 | 113.32 | 1,993,073 | +0.19(+0.17%) |
Aug 17, 2020 | 113.18 | 113.31 | 113.09 | 113.12 | 3,610,289 | +0.19(+0.16%) |
Aug 14, 2020 | 112.98 | 113.08 | 112.93 | 112.94 | 2,927,585 | +0.06(+0.05%) |
Aug 13, 2020 | 113.09 | 113.19 | 112.77 | 112.88 | 6,180,706 | -0.23(-0.21%) |
Aug 12, 2020 | 113.14 | 113.24 | 112.97 | 113.11 | 5,954,614 | -0.33(-0.29%) |
Aug 11, 2020 | 113.43 | 113.50 | 113.18 | 113.45 | 7,705,533 | -0.39(-0.34%) |
Aug 10, 2020 | 114.12 | 114.14 | 113.84 | 113.84 | 2,144,979 | -0.12(-0.11%) |
Aug 07, 2020 | 114.24 | 114.30 | 113.92 | 113.96 | 2,541,047 | -0.24(-0.21%) |
Aug 06, 2020 | 114.29 | 114.45 | 114.14 | 114.20 | 2,458,521 | +0.13(+0.11%) |
Aug 05, 2020 | 114.16 | 114.19 | 114.03 | 114.07 | 2,605,972 | -0.38(-0.33%) |
Aug 04, 2020 | 114.24 | 114.48 | 114.20 | 114.45 | 4,130,949 | +0.39(+0.34%) |
Aug 03, 2020 | 113.95 | 114.07 | 113.89 | 114.06 | 7,091,988 | -0.06(-0.05%) |
Jul 31, 2020 | 113.97 | 114.20 | 113.92 | 114.12 | 4,346,529 | +0.04(+0.03%) |
Jul 30, 2020 | 114.07 | 114.10 | 114.00 | 114.08 | 30,487,546 | +0.15(+0.13%) |
Jul 29, 2020 | 113.79 | 113.93 | 113.66 | 113.93 | 2,016,800 | +0.15(+0.13%) |
Jul 28, 2020 | 113.65 | 113.81 | 113.61 | 113.78 | 2,012,618 | +0.27(+0.24%) |
Jul 27, 2020 | 113.78 | 113.80 | 113.48 | 113.51 | 2,126,944 | -0.18(-0.16%) |
Jul 24, 2020 | 113.65 | 113.77 | 113.63 | 113.69 | 3,653,852 | -0.06(-0.05%) |
Jul 23, 2020 | 113.77 | 113.79 | 113.64 | 113.75 | 2,159,193 | +0.11(+0.10%) |
Jul 22, 2020 | 113.74 | 113.74 | 113.59 | 113.63 | 2,616,517 | +0.04(+0.03%) |
Jul 21, 2020 | 113.52 | 113.63 | 113.48 | 113.60 | 3,474,010 | +0.12(+0.11%) |
Jul 20, 2020 | 113.56 | 113.58 | 113.39 | 113.48 | 2,901,038 | +0.07(+0.07%) |
Jul 17, 2020 | 113.48 | 113.51 | 113.35 | 113.40 | 2,588,203 | -0.03(-0.02%) |
Jul 16, 2020 | 113.52 | 113.61 | 113.43 | 113.43 | 2,052,221 | +0.08(+0.07%) |
Jul 15, 2020 | 113.22 | 113.46 | 113.20 | 113.35 | 2,244,044 | -0.04(-0.03%) |
Jul 14, 2020 | 113.54 | 113.59 | 113.36 | 113.38 | 1,852,850 | -0.01(-0.01%) |
Jul 13, 2020 | 113.10 | 113.41 | 113.08 | 113.39 | 2,207,165 | +0.12(+0.11%) |
Jul 10, 2020 | 113.61 | 113.64 | 113.23 | 113.27 | 2,086,424 | -0.24(-0.21%) |
Jul 09, 2020 | 113.16 | 113.60 | 113.15 | 113.51 | 2,980,087 | +0.46(+0.41%) |
Jul 08, 2020 | 113.11 | 113.25 | 113.01 | 113.05 | 2,256,245 | -0.20(-0.18%) |
Jul 07, 2020 | 113.03 | 113.32 | 112.97 | 113.25 | 3,142,651 | +0.31(+0.27%) |
Jul 06, 2020 | 112.83 | 112.96 | 112.71 | 112.95 | 3,036,609 | -0.17(-0.15%) |
Jul 02, 2020 | 112.85 | 113.13 | 112.77 | 113.11 | 3,286,476 | +0.14(+0.12%) |
Jul 01, 2020 | 112.94 | 113.05 | 112.77 | 112.97 | 9,056,844 | -0.18(-0.16%) |
Jun 30, 2020 | 113.40 | 113.45 | 113.08 | 113.15 | 4,444,712 | -0.20(-0.18%) |
Jun 29, 2020 | 113.21 | 113.40 | 113.20 | 113.36 | 30,838,774 | +0.11(+0.10%) |
Jun 26, 2020 | 113.09 | 113.34 | 113.06 | 113.24 | 3,676,973 | +0.31(+0.27%) |
Jun 25, 2020 | 113.09 | 113.11 | 112.91 | 112.94 | 1,778,150 | +0.02(+0.02%) |
Jun 24, 2020 | 112.61 | 112.96 | 112.61 | 112.92 | 2,488,708 | +0.21(+0.19%) |
Jun 23, 2020 | 112.63 | 112.74 | 112.57 | 112.70 | 2,165,505 | -0.04(-0.03%) |
Jun 22, 2020 | 112.96 | 113.00 | 112.68 | 112.74 | 2,461,005 | -0.10(-0.09%) |
Jun 19, 2020 | 112.56 | 112.91 | 112.56 | 112.84 | 2,189,877 | +0.04(+0.03%) |
Jun 18, 2020 | 112.82 | 112.86 | 112.73 | 112.81 | 1,825,208 | +0.25(+0.22%) |
Jun 17, 2020 | 112.49 | 112.59 | 112.31 | 112.56 | 2,486,125 | +0.18(+0.16%) |
Jun 16, 2020 | 112.19 | 112.59 | 112.09 | 112.38 | 5,656,719 | -0.23(-0.21%) |
Jun 15, 2020 | 112.96 | 113.03 | 112.61 | 112.61 | 2,862,873 | -0.09(-0.08%) |
Jun 12, 2020 | 112.75 | 112.96 | 112.65 | 112.70 | 3,286,000 | -0.25(-0.22%) |
Jun 11, 2020 | 112.97 | 113.13 | 112.89 | 112.96 | 6,855,770 | +0.40(+0.36%) |
Jun 10, 2020 | 111.98 | 112.56 | 111.92 | 112.56 | 5,325,586 | +0.83(+0.75%) |
Jun 09, 2020 | 111.76 | 111.91 | 111.65 | 111.72 | 3,488,119 | +0.40(+0.36%) |
Jun 08, 2020 | 111.11 | 111.42 | 111.10 | 111.32 | 3,570,119 | +0.12(+0.11%) |
Jun 05, 2020 | 111.04 | 111.24 | 110.81 | 111.20 | 11,429,324 | -0.56(-0.50%) |
Jun 04, 2020 | 112.03 | 112.04 | 111.70 | 111.76 | 5,109,639 | -0.45(-0.40%) |
Jun 03, 2020 | 112.50 | 112.52 | 112.11 | 112.20 | 4,552,357 | -0.67(-0.59%) |
Jun 02, 2020 | 112.93 | 113.03 | 112.80 | 112.87 | 5,074,923 | -0.19(-0.16%) |
Jun 01, 2020 | 112.92 | 113.06 | 112.80 | 113.06 | 9,189,130 | -0.04(-0.04%) |
May 29, 2020 | 112.93 | 113.15 | 112.81 | 113.10 | 3,227,734 | +0.36(+0.32%) |
May 28, 2020 | 112.64 | 112.80 | 112.57 | 112.74 | 4,176,580 | -0.10(-0.09%) |
May 27, 2020 | 112.69 | 113.01 | 112.68 | 112.84 | 2,741,548 | +0.09(+0.08%) |
May 26, 2020 | 112.69 | 112.81 | 112.59 | 112.75 | 3,757,332 | -0.30(-0.26%) |
May 22, 2020 | 112.89 | 113.05 | 112.87 | 113.05 | 1,458,076 | +0.21(+0.19%) |
May 21, 2020 | 112.87 | 113.02 | 112.79 | 112.83 | 2,225,035 | +0.07(+0.07%) |
May 20, 2020 | 112.57 | 112.89 | 112.49 | 112.76 | 2,551,665 | +0.03(+0.02%) |
May 19, 2020 | 112.39 | 112.75 | 112.39 | 112.73 | 2,093,427 | +0.31(+0.28%) |
May 18, 2020 | 112.84 | 112.85 | 112.29 | 112.42 | 3,332,782 | -0.70(-0.61%) |
May 15, 2020 | 113.34 | 113.37 | 113.03 | 113.11 | 1,971,809 | -0.08(-0.07%) |
May 14, 2020 | 113.20 | 113.35 | 113.14 | 113.19 | 2,433,973 | +0.18(+0.16%) |
May 13, 2020 | 112.92 | 113.14 | 112.83 | 113.01 | 2,820,178 | +0.23(+0.20%) |
May 12, 2020 | 112.35 | 112.81 | 112.33 | 112.78 | 4,601,208 | +0.37(+0.33%) |
May 11, 2020 | 112.70 | 112.76 | 112.31 | 112.41 | 4,926,406 | -0.31(-0.28%) |
May 08, 2020 | 112.81 | 113.14 | 112.64 | 112.72 | 3,759,257 | -0.37(-0.33%) |
May 07, 2020 | 112.51 | 113.14 | 112.47 | 113.09 | 3,506,945 | +0.69(+0.61%) |
May 06, 2020 | 112.22 | 112.49 | 112.09 | 112.41 | 3,535,709 | -0.42(-0.37%) |
May 05, 2020 | 112.65 | 112.86 | 112.57 | 112.82 | 3,760,085 | -0.08(-0.07%) |
May 04, 2020 | 112.86 | 112.99 | 112.74 | 112.91 | 3,860,301 | +0.02(+0.02%) |