Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 109.46 | 109.83 | 109.36 | 109.68 | 143,767 | +0.27(+0.25%) |
Jul 29, 2021 | 109.46 | 109.48 | 109.40 | 109.42 | 14,399 | -0.47(-0.43%) |
Jul 28, 2021 | 109.91 | 109.94 | 109.88 | 109.89 | 8,642 | +0.10(+0.09%) |
Jul 27, 2021 | 109.77 | 109.80 | 109.75 | 109.78 | 5,846 | -0.59(-0.53%) |
Jul 26, 2021 | 110.37 | 110.39 | 110.35 | 110.37 | 6,069 | -0.17(-0.15%) |
Jul 25, 2021 | 110.48 | 110.56 | 110.50 | 110.54 | 5,303 | -0.01(-0.00%) |
Jul 23, 2021 | 110.11 | 110.59 | 110.09 | 110.54 | 121,398 | +0.41(+0.37%) |
Jul 22, 2021 | 110.11 | 110.16 | 110.10 | 110.13 | 10,727 | -0.13(-0.12%) |
Jul 21, 2021 | 110.28 | 110.29 | 110.26 | 110.26 | 9,087 | +0.34(+0.31%) |
Jul 20, 2021 | 109.83 | 109.92 | 109.85 | 109.92 | 11,408 | +0.42(+0.39%) |
Jul 19, 2021 | 109.41 | 109.51 | 109.45 | 109.50 | 10,251 | -0.43(-0.39%) |
Jul 18, 2021 | 110.04 | 110.09 | 109.93 | 109.93 | 1,578 | -0.12(-0.11%) |
Jul 16, 2021 | 109.83 | 110.34 | 109.73 | 110.05 | 131,493 | +0.26(+0.24%) |
Jul 15, 2021 | 109.83 | 109.84 | 109.77 | 109.79 | 4,956 | -0.21(-0.19%) |
Jul 14, 2021 | 109.94 | 110.00 | 109.94 | 110.00 | 10,241 | -0.61(-0.55%) |
Jul 13, 2021 | 110.63 | 110.64 | 110.59 | 110.60 | 8,953 | +0.27(+0.24%) |
Jul 12, 2021 | 110.35 | 110.35 | 110.31 | 110.33 | 7,051 | +0.17(+0.15%) |
Jul 11, 2021 | 110.16 | 110.24 | 110.12 | 110.17 | 1,958 | +0.14(+0.12%) |
Jul 09, 2021 | 109.72 | 110.25 | 109.75 | 110.03 | 145,066 | +0.21(+0.19%) |
Jul 08, 2021 | 109.72 | 109.82 | 109.75 | 109.82 | 7,449 | -0.78(-0.71%) |
Jul 07, 2021 | 110.59 | 110.67 | 110.59 | 110.60 | 6,313 | -0.05(-0.05%) |
Jul 06, 2021 | 110.60 | 110.66 | 110.62 | 110.65 | 12,632 | -0.26(-0.24%) |
Jul 05, 2021 | 110.97 | 110.97 | 110.90 | 110.92 | 6,391 | -0.22(-0.20%) |
Jul 04, 2021 | 110.98 | 111.15 | 110.98 | 111.13 | 2,548 | +0.14(+0.13%) |
Jul 02, 2021 | 111.52 | 111.66 | 110.95 | 110.99 | 127,546 | -0.55(-0.49%) |
Jul 01, 2021 | 111.52 | 111.56 | 111.53 | 111.54 | 3,463 | +0.43(+0.39%) |
Jun 30, 2021 | 111.10 | 111.11 | 111.08 | 111.11 | 5,311 | +0.57(+0.52%) |
Jun 29, 2021 | 110.46 | 110.56 | 110.50 | 110.54 | 9,290 | -0.06(-0.05%) |
Jun 28, 2021 | 110.61 | 110.61 | 110.56 | 110.60 | 4,750 | -0.19(-0.17%) |
Jun 27, 2021 | 110.76 | 110.84 | 110.74 | 110.79 | 1,472 | +0.02(+0.02%) |
Jun 25, 2021 | 110.87 | 110.98 | 110.48 | 110.77 | 115,115 | -0.11(-0.10%) |
Jun 24, 2021 | 110.87 | 110.89 | 110.84 | 110.88 | 5,701 | -0.09(-0.08%) |
Jun 23, 2021 | 110.95 | 110.98 | 110.94 | 110.97 | 14,834 | +0.31(+0.28%) |
Jun 22, 2021 | 110.64 | 110.67 | 110.63 | 110.66 | 5,313 | +0.34(+0.30%) |
Jun 21, 2021 | 110.25 | 110.34 | 110.27 | 110.33 | 7,111 | +0.15(+0.13%) |
Jun 20, 2021 | 110.25 | 110.23 | 110.15 | 110.18 | 1,793 | -0.05(-0.04%) |
Jun 18, 2021 | 110.19 | 110.48 | 109.94 | 110.22 | 178,350 | -0.03(-0.03%) |
Jun 17, 2021 | 110.19 | 110.29 | 110.22 | 110.26 | 9,892 | -0.48(-0.43%) |
Jun 16, 2021 | 110.71 | 110.73 | 110.63 | 110.73 | 11,013 | +0.67(+0.61%) |
Jun 15, 2021 | 110.04 | 110.07 | 110.04 | 110.06 | 7,325 | +0.01(+0.01%) |
Jun 14, 2021 | 110.07 | 110.07 | 110.05 | 110.05 | 5,236 | +0.33(+0.30%) |
Jun 13, 2021 | 109.63 | 109.73 | 109.62 | 109.72 | 1,683 | +0.06(+0.06%) |
Jun 11, 2021 | 109.32 | 109.84 | 109.32 | 109.65 | 123,612 | +0.29(+0.26%) |
Jun 10, 2021 | 109.32 | 109.40 | 109.33 | 109.37 | 12,037 | -0.26(-0.23%) |
Jun 09, 2021 | 109.61 | 109.66 | 109.61 | 109.62 | 3,701 | +0.15(+0.13%) |
Jun 08, 2021 | 109.48 | 109.51 | 109.47 | 109.48 | 4,320 | +0.20(+0.19%) |
Jun 07, 2021 | 109.25 | 109.28 | 109.24 | 109.27 | 7,663 | -0.30(-0.27%) |
Jun 06, 2021 | 109.51 | 109.59 | 109.43 | 109.57 | 1,221 | +0.08(+0.07%) |
Jun 04, 2021 | 110.29 | 110.33 | 109.36 | 109.49 | 128,277 | -0.80(-0.72%) |
Jun 03, 2021 | 110.29 | 110.33 | 110.28 | 110.29 | 3,859 | +0.71(+0.65%) |
Jun 02, 2021 | 109.53 | 109.60 | 109.54 | 109.58 | 7,480 | +0.10(+0.09%) |
Jun 01, 2021 | 109.47 | 109.49 | 109.45 | 109.47 | 5,409 | -0.04(-0.03%) |
May 31, 2021 | 109.57 | 109.58 | 109.51 | 109.51 | 4,315 | -0.36(-0.32%) |
May 30, 2021 | 109.80 | 109.87 | 109.81 | 109.87 | 1,219 | +0.16(+0.15%) |
May 28, 2021 | 109.80 | 110.20 | 109.70 | 109.70 | 141,306 | -0.14(-0.12%) |
May 27, 2021 | 109.80 | 109.86 | 109.80 | 109.84 | 4,165 | +0.70(+0.64%) |
May 26, 2021 | 109.14 | 109.16 | 109.11 | 109.14 | 8,712 | +0.36(+0.33%) |
May 25, 2021 | 108.75 | 108.81 | 108.75 | 108.79 | 6,539 | -0.03(-0.03%) |
May 24, 2021 | 108.74 | 108.83 | 108.75 | 108.82 | 10,833 | -0.11(-0.10%) |
May 23, 2021 | 108.91 | 108.99 | 108.90 | 108.93 | 1,401 | -0.01(-0.01%) |
May 21, 2021 | 108.75 | 109.00 | 108.61 | 108.94 | 130,718 | +0.11(+0.10%) |
May 20, 2021 | 108.75 | 108.86 | 108.76 | 108.83 | 5,258 | -0.39(-0.36%) |
May 19, 2021 | 109.19 | 109.23 | 109.18 | 109.23 | 12,876 | +0.31(+0.28%) |
May 18, 2021 | 108.88 | 108.93 | 108.87 | 108.92 | 4,584 | -0.27(-0.25%) |
May 17, 2021 | 109.16 | 109.21 | 109.18 | 109.19 | 6,501 | -0.19(-0.17%) |
May 16, 2021 | 109.35 | 109.40 | 109.23 | 109.38 | 1,360 | +0.03(+0.02%) |
May 14, 2021 | 109.35 | 109.65 | 109.19 | 109.36 | 134,846 | -0.12(-0.11%) |
May 13, 2021 | 109.43 | 109.49 | 109.45 | 109.47 | 8,960 | -0.19(-0.18%) |
May 12, 2021 | 109.67 | 109.70 | 109.63 | 109.67 | 7,184 | +1.00(+0.92%) |
May 11, 2021 | 108.61 | 108.67 | 108.60 | 108.67 | 3,986 | -0.15(-0.14%) |
May 10, 2021 | 108.78 | 108.84 | 108.78 | 108.81 | 11,065 | +0.28(+0.26%) |
May 09, 2021 | 108.63 | 108.62 | 108.47 | 108.53 | 1,786 | -0.02(-0.02%) |
May 07, 2021 | 109.08 | 109.28 | 108.34 | 108.56 | 161,982 | -0.48(-0.44%) |
May 06, 2021 | 109.08 | 109.09 | 109.03 | 109.04 | 6,828 | -0.17(-0.15%) |
May 05, 2021 | 109.17 | 109.21 | 109.17 | 109.20 | 12,015 | -0.12(-0.11%) |
May 04, 2021 | 109.29 | 109.33 | 109.27 | 109.33 | 4,688 | +0.24(+0.22%) |
May 03, 2021 | 109.05 | 109.09 | 109.03 | 109.08 | 8,001 | -0.21(-0.19%) |
May 02, 2021 | 109.26 | 109.35 | 109.22 | 109.30 | 1,268 | +0.04(+0.03%) |
Apr 30, 2021 | 108.91 | 109.35 | 108.71 | 109.26 | 139,948 | +0.39(+0.36%) |
Apr 29, 2021 | 108.91 | 108.95 | 108.87 | 108.87 | 10,789 | +0.34(+0.31%) |
Apr 28, 2021 | 108.59 | 108.62 | 108.52 | 108.53 | 6,705 | -0.22(-0.20%) |
Apr 27, 2021 | 108.69 | 108.77 | 108.65 | 108.75 | 16,521 | +0.57(+0.53%) |
Apr 26, 2021 | 108.07 | 108.21 | 108.06 | 108.18 | 7,573 | +0.31(+0.29%) |
Apr 25, 2021 | 107.90 | 107.95 | 107.86 | 107.87 | 1,799 | +0.01(+0.01%) |
Apr 23, 2021 | 107.96 | 108.14 | 107.48 | 107.86 | 124,912 | -0.09(-0.08%) |
Apr 22, 2021 | 107.96 | 108.00 | 107.93 | 107.95 | 9,563 | -0.07(-0.06%) |
Apr 21, 2021 | 108.03 | 108.08 | 108.01 | 108.02 | 6,802 | -0.07(-0.06%) |
Apr 20, 2021 | 108.07 | 108.12 | 108.05 | 108.09 | 9,138 | -0.06(-0.05%) |
Apr 19, 2021 | 108.13 | 108.17 | 108.12 | 108.15 | 5,367 | -0.57(-0.52%) |
Apr 18, 2021 | 108.76 | 108.82 | 108.70 | 108.72 | 2,002 | -0.04(-0.03%) |
Apr 16, 2021 | 108.75 | 108.96 | 108.61 | 108.75 | 118,535 | +0.03(+0.03%) |
Apr 15, 2021 | 108.75 | 108.75 | 108.67 | 108.72 | 6,887 | -0.23(-0.21%) |
Apr 14, 2021 | 108.92 | 108.96 | 108.88 | 108.95 | 5,800 | -0.07(-0.06%) |
Apr 13, 2021 | 109.06 | 109.07 | 108.99 | 109.01 | 6,161 | -0.39(-0.36%) |
Apr 12, 2021 | 109.37 | 109.41 | 109.36 | 109.40 | 3,791 | -0.34(-0.31%) |
Apr 11, 2021 | 109.71 | 109.75 | 109.61 | 109.75 | 1,669 | +0.08(+0.08%) |
Apr 09, 2021 | 109.19 | 109.95 | 109.19 | 109.66 | 134,108 | +0.38(+0.35%) |
Apr 08, 2021 | 109.19 | 109.38 | 109.19 | 109.28 | 7,915 | -0.58(-0.53%) |
Apr 07, 2021 | 109.83 | 109.87 | 109.78 | 109.86 | 6,087 | +0.09(+0.08%) |
Apr 06, 2021 | 109.71 | 109.80 | 109.70 | 109.77 | 10,591 | -0.43(-0.39%) |
Apr 05, 2021 | 110.17 | 110.22 | 110.10 | 110.20 | 7,112 | -0.53(-0.48%) |
Apr 04, 2021 | 110.65 | 110.74 | 110.58 | 110.73 | 5,390 | +0.04(+0.04%) |
Apr 02, 2021 | 110.57 | 110.75 | 110.37 | 110.69 | 78,914 | +0.07(+0.06%) |
Apr 01, 2021 | 110.57 | 110.63 | 110.56 | 110.62 | 4,996 | -0.15(-0.13%) |
Mar 31, 2021 | 110.66 | 110.80 | 110.66 | 110.77 | 6,100 | +0.45(+0.40%) |
Mar 30, 2021 | 110.34 | 110.39 | 110.30 | 110.33 | 10,836 | +0.50(+0.46%) |
Mar 29, 2021 | 109.76 | 109.88 | 109.71 | 109.82 | 7,411 | +0.06(+0.05%) |
Mar 28, 2021 | 109.75 | 109.78 | 109.65 | 109.77 | 4,762 | +0.14(+0.13%) |
Mar 26, 2021 | 109.19 | 109.84 | 109.13 | 109.62 | 141,409 | +0.46(+0.42%) |
Mar 25, 2021 | 109.19 | 109.19 | 109.14 | 109.16 | 12,323 | +0.41(+0.38%) |
Mar 24, 2021 | 108.72 | 108.77 | 108.71 | 108.75 | 15,252 | +0.16(+0.15%) |
Mar 23, 2021 | 108.56 | 108.64 | 108.56 | 108.59 | 6,101 | -0.22(-0.20%) |
Mar 22, 2021 | 108.84 | 108.84 | 108.79 | 108.81 | 10,182 | -0.06(-0.06%) |
Mar 21, 2021 | 108.60 | 108.93 | 108.58 | 108.87 | 4,009 | +0.09(+0.08%) |
Mar 19, 2021 | 108.88 | 109.12 | 108.61 | 108.78 | 176,816 | -0.13(-0.12%) |
Mar 18, 2021 | 108.88 | 108.97 | 108.85 | 108.92 | 10,618 | +0.05(+0.05%) |
Mar 17, 2021 | 108.83 | 108.88 | 108.70 | 108.86 | 11,068 | -0.16(-0.15%) |
Mar 16, 2021 | 108.99 | 109.02 | 108.97 | 109.02 | 5,507 | -0.13(-0.12%) |
Mar 15, 2021 | 109.11 | 109.16 | 109.10 | 109.15 | 6,806 | +0.05(+0.05%) |
Mar 14, 2021 | 108.97 | 109.13 | 108.95 | 109.10 | 4,341 | +0.12(+0.11%) |
Mar 12, 2021 | 108.50 | 109.16 | 108.46 | 108.98 | 158,283 | +0.43(+0.40%) |
Mar 11, 2021 | 108.50 | 108.57 | 108.46 | 108.55 | 5,023 | +0.11(+0.10%) |
Mar 10, 2021 | 108.38 | 108.45 | 108.35 | 108.44 | 5,855 | -0.19(-0.17%) |
Mar 09, 2021 | 108.49 | 108.63 | 108.46 | 108.63 | 6,562 | -0.32(-0.29%) |
Mar 08, 2021 | 108.91 | 108.95 | 108.83 | 108.94 | 4,112 | +0.50(+0.46%) |
Mar 07, 2021 | 108.41 | 108.47 | 108.30 | 108.45 | 3,075 | +0.08(+0.07%) |
Mar 05, 2021 | 107.96 | 108.64 | 107.82 | 108.37 | 186,181 | +0.41(+0.38%) |
Mar 04, 2021 | 107.96 | 108.01 | 107.92 | 107.96 | 6,469 | +0.87(+0.82%) |
Mar 03, 2021 | 107.00 | 107.08 | 106.96 | 107.08 | 4,569 | +0.31(+0.29%) |
Mar 02, 2021 | 106.68 | 106.77 | 106.67 | 106.77 | 5,267 | -0.03(-0.03%) |
Mar 01, 2021 | 106.76 | 106.81 | 106.68 | 106.81 | 5,175 | +0.28(+0.26%) |
Feb 28, 2021 | 106.58 | 106.58 | 106.47 | 106.53 | 1,697 | +0.04(+0.04%) |
Feb 26, 2021 | 106.18 | 106.69 | 105.85 | 106.49 | 215,642 | +0.20(+0.19%) |
Feb 25, 2021 | 106.18 | 106.29 | 106.15 | 106.28 | 5,436 | +0.37(+0.35%) |
Feb 24, 2021 | 105.81 | 105.92 | 105.81 | 105.91 | 8,654 | +0.69(+0.66%) |
Feb 23, 2021 | 105.22 | 105.26 | 105.19 | 105.22 | 3,801 | +0.19(+0.18%) |
Feb 22, 2021 | 105.06 | 105.09 | 104.99 | 105.03 | 8,598 | -0.56(-0.53%) |
Feb 21, 2021 | 105.41 | 105.59 | 105.36 | 105.59 | 1,198 | +0.17(+0.16%) |
Feb 19, 2021 | 105.66 | 105.74 | 105.24 | 105.42 | 110,506 | -0.22(-0.21%) |
Feb 18, 2021 | 105.66 | 105.70 | 105.65 | 105.65 | 3,905 | -0.21(-0.20%) |
Feb 17, 2021 | 105.86 | 105.88 | 105.84 | 105.86 | 11,764 | -0.22(-0.21%) |
Feb 16, 2021 | 106.04 | 106.22 | 105.98 | 106.08 | 11,473 | +0.73(+0.69%) |
Feb 15, 2021 | 105.37 | 105.38 | 105.28 | 105.36 | 6,846 | +0.37(+0.36%) |
Feb 14, 2021 | 104.97 | 104.98 | 104.89 | 104.98 | 4,523 | +0.09(+0.09%) |
Feb 12, 2021 | 104.71 | 105.18 | 104.70 | 104.89 | 90,152 | +0.14(+0.13%) |
Feb 11, 2021 | 104.71 | 104.76 | 104.70 | 104.75 | 4,578 | +0.12(+0.12%) |
Feb 10, 2021 | 104.59 | 104.64 | 104.57 | 104.63 | 2,330 | +0.09(+0.08%) |
Feb 09, 2021 | 104.53 | 104.62 | 104.53 | 104.55 | 3,555 | -0.66(-0.63%) |
Feb 08, 2021 | 105.19 | 105.24 | 105.19 | 105.21 | 12,491 | -0.17(-0.17%) |
Feb 07, 2021 | 105.30 | 105.42 | 105.29 | 105.39 | 6,126 | +0.09(+0.09%) |
Feb 05, 2021 | 105.53 | 105.76 | 105.28 | 105.29 | 117,372 | -0.26(-0.25%) |
Feb 04, 2021 | 105.53 | 105.61 | 105.50 | 105.55 | 4,574 | +0.54(+0.51%) |
Feb 03, 2021 | 105.02 | 105.03 | 105.00 | 105.02 | 6,298 | -0.02(-0.02%) |
Feb 02, 2021 | 104.97 | 105.03 | 104.92 | 105.03 | 9,073 | +0.12(+0.11%) |
Feb 01, 2021 | 104.92 | 104.95 | 104.86 | 104.92 | 6,280 | +0.14(+0.14%) |
Jan 31, 2021 | 104.77 | 104.80 | 104.73 | 104.77 | 6,020 | +0.06(+0.05%) |
Jan 29, 2021 | 104.23 | 104.94 | 104.19 | 104.72 | 149,077 | +0.47(+0.45%) |
Jan 28, 2021 | 104.23 | 104.25 | 104.19 | 104.24 | 11,667 | +0.13(+0.12%) |
Jan 27, 2021 | 104.08 | 104.12 | 104.05 | 104.12 | 8,729 | +0.50(+0.48%) |
Jan 26, 2021 | 103.61 | 103.66 | 103.58 | 103.62 | 5,937 | -0.13(-0.13%) |
Jan 25, 2021 | 103.75 | 103.77 | 103.72 | 103.75 | 8,966 | -0.05(-0.05%) |
Jan 24, 2021 | 103.79 | 103.83 | 103.75 | 103.80 | 2,429 | +0.05(+0.04%) |
Jan 22, 2021 | 103.48 | 103.88 | 103.47 | 103.76 | 119,481 | +0.27(+0.26%) |
Jan 21, 2021 | 103.48 | 103.51 | 103.47 | 103.49 | 10,717 | -0.06(-0.06%) |
Jan 20, 2021 | 103.55 | 103.55 | 103.55 | 0 | -0.32(-0.31%) | |
Jan 19, 2021 | 103.90 | 103.92 | 103.85 | 103.87 | 3,876 | +0.18(+0.17%) |
Jan 18, 2021 | 103.69 | 103.71 | 103.68 | 103.69 | 2,293 | -0.13(-0.13%) |
Jan 17, 2021 | 103.73 | 103.86 | 103.72 | 103.82 | 1,086 | -0.05(-0.05%) |
Jan 15, 2021 | 103.80 | 103.91 | 103.62 | 103.87 | 115,945 | +0.08(+0.07%) |
Jan 14, 2021 | 103.80 | 103.82 | 103.73 | 103.80 | 4,658 | -0.07(-0.07%) |
Jan 13, 2021 | 103.86 | 103.89 | 103.82 | 103.86 | 3,134 | +0.08(+0.08%) |
Jan 12, 2021 | 103.75 | 103.79 | 103.75 | 103.78 | 3,858 | -0.38(-0.37%) |
Jan 11, 2021 | 104.24 | 104.25 | 104.14 | 104.16 | 5,017 | +0.17(+0.16%) |
Jan 10, 2021 | 103.83 | 104.02 | 103.77 | 103.99 | 1,809 | +0.09(+0.09%) |
Jan 08, 2021 | 103.76 | 104.09 | 103.60 | 103.90 | 178,006 | +0.07(+0.07%) |
Jan 07, 2021 | 103.76 | 103.85 | 103.75 | 103.83 | 2,398 | +0.76(+0.74%) |
Jan 06, 2021 | 103.05 | 103.09 | 102.98 | 103.06 | 4,722 | +0.38(+0.37%) |
Jan 05, 2021 | 102.67 | 102.74 | 102.67 | 102.69 | 3,373 | -0.43(-0.42%) |
Jan 04, 2021 | 103.12 | 103.17 | 103.08 | 103.12 | 2,928 | -0.17(-0.16%) |
Jan 03, 2021 | 103.17 | 103.29 | 103.06 | 103.29 | 1,893 | +0.10(+0.09%) |
Dec 31, 2020 | 103.16 | 103.31 | 103.00 | 103.19 | 93,309 | +0.03(+0.03%) |
Dec 30, 2020 | 103.16 | 103.23 | 103.13 | 103.16 | 2,028 | -0.36(-0.35%) |
Dec 29, 2020 | 103.52 | 103.58 | 103.49 | 103.52 | 3,424 | -0.17(-0.17%) |
Dec 28, 2020 | 103.78 | 103.81 | 103.70 | 103.70 | 3,384 | +0.11(+0.11%) |
Dec 27, 2020 | 103.57 | 103.60 | 103.52 | 103.58 | 964 | +0.33(+0.32%) |
Dec 25, 2020 | 103.64 | 103.65 | 102.88 | 103.26 | 30,304 | -0.36(-0.34%) |
Dec 24, 2020 | 103.64 | 103.65 | 103.58 | 103.61 | 1,426 | +0.04(+0.04%) |
Dec 23, 2020 | 103.54 | 103.58 | 103.52 | 103.57 | 1,848 | +0.02(+0.02%) |
Dec 22, 2020 | 103.62 | 103.64 | 103.54 | 103.55 | 3,880 | +0.24(+0.24%) |
Dec 21, 2020 | 103.28 | 103.35 | 103.28 | 103.31 | 7,762 | -0.08(-0.08%) |
Dec 20, 2020 | 103.47 | 103.51 | 103.30 | 103.39 | 3,783 | +0.13(+0.12%) |
Dec 18, 2020 | 103.08 | 103.59 | 103.07 | 103.27 | 133,125 | +0.14(+0.14%) |
Dec 17, 2020 | 103.08 | 103.14 | 103.07 | 103.12 | 11,688 | -0.37(-0.36%) |
Dec 16, 2020 | 103.42 | 103.50 | 103.41 | 103.49 | 11,973 | -0.16(-0.15%) |
Dec 15, 2020 | 103.66 | 103.68 | 103.65 | 103.65 | 9,858 | -0.38(-0.36%) |
Dec 14, 2020 | 104.04 | 104.06 | 103.99 | 104.03 | 3,696 | +0.11(+0.11%) |
Dec 13, 2020 | 104.02 | 104.02 | 103.85 | 103.91 | 5,022 | -0.07(-0.06%) |
Dec 11, 2020 | 104.22 | 104.27 | 103.83 | 103.98 | 132,879 | -0.26(-0.25%) |
Dec 10, 2020 | 104.22 | 104.27 | 104.21 | 104.24 | 6,704 | -0.05(-0.05%) |
Dec 09, 2020 | 104.20 | 104.30 | 104.16 | 104.28 | 11,356 | +0.13(+0.12%) |
Dec 08, 2020 | 104.16 | 104.18 | 104.14 | 104.16 | 12,876 | +0.11(+0.11%) |
Dec 07, 2020 | 104.04 | 104.04 | 104.04 | 12,050 | -0.18(-0.17%) | |
Dec 06, 2020 | 104.11 | 104.23 | 104.05 | 104.22 | 1,984 | +0.09(+0.09%) |
Dec 04, 2020 | 103.83 | 104.24 | 103.74 | 104.13 | 140,060 | +0.30(+0.29%) |
Dec 03, 2020 | 103.83 | 103.88 | 103.80 | 103.83 | 3,165 | -0.63(-0.61%) |
Dec 02, 2020 | 104.40 | 104.47 | 104.40 | 104.46 | 15,749 | +0.17(+0.16%) |
Dec 01, 2020 | 104.29 | 104.33 | 104.28 | 104.29 | 14,940 | -0.04(-0.04%) |
Nov 30, 2020 | 104.31 | 104.36 | 104.26 | 104.33 | 8,015 | +0.26(+0.25%) |
Nov 29, 2020 | 104.04 | 104.07 | 103.96 | 104.07 | 793 | +0.02(+0.02%) |
Nov 27, 2020 | 104.25 | 104.27 | 103.91 | 104.05 | 103,212 | -0.19(-0.19%) |
Nov 26, 2020 | 104.25 | 104.27 | 104.23 | 104.24 | 4,115 | -0.16(-0.16%) |
Nov 25, 2020 | 104.45 | 104.47 | 104.40 | 104.40 | 14,087 | -0.11(-0.11%) |
Nov 24, 2020 | 104.42 | 104.53 | 104.42 | 104.52 | 12,082 | +0.03(+0.03%) |
Nov 23, 2020 | 104.48 | 104.53 | 104.44 | 104.49 | 8,551 | +0.64(+0.61%) |
Nov 22, 2020 | 103.82 | 103.86 | 103.75 | 103.85 | 7,612 | +0.03(+0.03%) |
Nov 20, 2020 | 103.73 | 103.91 | 103.70 | 103.82 | 117,650 | -0.01(-0.01%) |
Nov 19, 2020 | 103.73 | 103.83 | 103.73 | 103.83 | 13,310 | -0.01(-0.01%) |
Nov 18, 2020 | 103.78 | 103.83 | 103.74 | 103.83 | 8,204 | -0.34(-0.32%) |
Nov 17, 2020 | 104.17 | 104.20 | 104.16 | 104.17 | 6,071 | -0.36(-0.34%) |
Nov 16, 2020 | 104.57 | 104.59 | 104.52 | 104.53 | 11,233 | -0.14(-0.13%) |
Nov 15, 2020 | 104.68 | 104.71 | 104.56 | 104.67 | 2,692 | +0.11(+0.11%) |
Nov 13, 2020 | 105.12 | 105.15 | 104.55 | 104.55 | 135,646 | -0.54(-0.51%) |
Nov 12, 2020 | 105.12 | 105.14 | 105.06 | 105.09 | 13,734 | -0.32(-0.30%) |
Nov 11, 2020 | 105.42 | 105.45 | 105.37 | 105.41 | 9,693 | +0.15(+0.14%) |
Nov 10, 2020 | 105.28 | 105.29 | 105.25 | 105.26 | 4,783 | -0.01(-0.01%) |
Nov 09, 2020 | 105.37 | 105.37 | 105.25 | 105.28 | 10,695 | +2.03(+1.96%) |
Nov 08, 2020 | 103.32 | 103.33 | 103.19 | 103.25 | 5,154 | -0.09(-0.09%) |
Nov 06, 2020 | 103.50 | 103.76 | 103.18 | 103.35 | 224,210 | -0.33(-0.32%) |
Nov 05, 2020 | 103.50 | 103.69 | 103.44 | 103.68 | 4,212 | -0.80(-0.77%) |
Nov 04, 2020 | 104.52 | 104.53 | 104.42 | 104.48 | 8,185 | -0.07(-0.07%) |
Nov 03, 2020 | 104.50 | 104.81 | 104.44 | 104.55 | 13,970 | -0.20(-0.19%) |
Nov 02, 2020 | 104.74 | 104.79 | 104.70 | 104.75 | 6,133 | +0.11(+0.11%) |
Nov 01, 2020 | 104.57 | 104.68 | 104.47 | 104.63 | 4,257 | +0.01(+0.01%) |
Oct 30, 2020 | 104.60 | 104.74 | 104.13 | 104.63 | 165,047 | +0.03(+0.03%) |
Oct 29, 2020 | 104.60 | 104.63 | 104.59 | 104.60 | 10,840 | +0.27(+0.26%) |
Oct 28, 2020 | 104.32 | 104.35 | 104.28 | 104.33 | 19,452 | -0.19(-0.18%) |
Oct 27, 2020 | 104.41 | 104.54 | 104.40 | 104.52 | 10,717 | -0.35(-0.34%) |
Oct 26, 2020 | 104.83 | 104.89 | 104.83 | 104.87 | 7,297 | +0.14(+0.13%) |
Oct 25, 2020 | 104.71 | 104.74 | 104.64 | 104.73 | 3,350 | +0.02(+0.02%) |
Oct 23, 2020 | 104.85 | 104.93 | 104.55 | 104.71 | 133,820 | -0.18(-0.17%) |
Oct 22, 2020 | 104.85 | 104.89 | 104.82 | 104.89 | 13,955 | +0.27(+0.26%) |
Oct 21, 2020 | 104.58 | 104.62 | 104.53 | 104.62 | 7,923 | -0.87(-0.83%) |
Oct 20, 2020 | 105.49 | 105.52 | 105.44 | 105.49 | 13,040 | +0.05(+0.04%) |
Oct 19, 2020 | 105.44 | 105.48 | 105.36 | 105.44 | 15,191 | +0.01(+0.01%) |
Oct 18, 2020 | 105.38 | 105.44 | 105.32 | 105.43 | 2,112 | +0.03(+0.03%) |
Oct 16, 2020 | 105.44 | 105.44 | 105.19 | 105.40 | 148,980 | +0.03(+0.02%) |
Oct 15, 2020 | 105.44 | 105.44 | 105.34 | 105.38 | 12,038 | +0.20(+0.19%) |
Oct 14, 2020 | 105.17 | 105.20 | 105.08 | 105.18 | 9,201 | -0.31(-0.29%) |
Oct 13, 2020 | 105.47 | 105.49 | 105.44 | 105.49 | 9,436 | +0.15(+0.14%) |
Oct 12, 2020 | 105.32 | 105.35 | 105.25 | 105.34 | 20,749 | -0.25(-0.24%) |
Oct 11, 2020 | 105.81 | 105.81 | 105.59 | 105.59 | 4,788 | -0.02(-0.02%) |
Oct 09, 2020 | 106.03 | 106.04 | 105.58 | 105.61 | 152,394 | -0.41(-0.39%) |
Oct 08, 2020 | 106.03 | 106.04 | 105.99 | 106.02 | 9,530 | +0.06(+0.05%) |
Oct 07, 2020 | 105.97 | 106.02 | 105.93 | 105.96 | 23,202 | +0.33(+0.32%) |
Oct 06, 2020 | 105.63 | 105.65 | 105.60 | 105.63 | 10,644 | -0.10(-0.10%) |
Oct 05, 2020 | 105.75 | 105.78 | 105.70 | 105.73 | 8,929 | +0.19(+0.18%) |
Oct 04, 2020 | 105.29 | 105.55 | 105.24 | 105.54 | 6,247 | +0.28(+0.26%) |
Oct 02, 2020 | 105.52 | 105.66 | 104.94 | 105.26 | 211,618 | -0.29(-0.28%) |
Oct 01, 2020 | 105.52 | 105.58 | 105.50 | 105.56 | 20,844 | +0.13(+0.12%) |
Sep 30, 2020 | 105.46 | 105.49 | 105.40 | 105.43 | 9,708 | -0.22(-0.21%) |
Sep 29, 2020 | 105.66 | 105.67 | 105.61 | 105.65 | 5,071 | +0.14(+0.13%) |
Sep 28, 2020 | 105.49 | 105.55 | 105.47 | 105.51 | 12,402 | -0.04(-0.04%) |
Sep 27, 2020 | 105.54 | 105.65 | 105.45 | 105.56 | 2,406 | -0.03(-0.03%) |
Sep 25, 2020 | 105.41 | 105.70 | 105.24 | 105.59 | 147,579 | +0.17(+0.16%) |
Sep 24, 2020 | 105.41 | 105.43 | 105.38 | 105.42 | 7,305 | +0.02(+0.02%) |
Sep 23, 2020 | 105.38 | 105.40 | 105.30 | 105.40 | 10,300 | +0.41(+0.39%) |
Sep 22, 2020 | 104.92 | 105.01 | 104.85 | 104.99 | 10,865 | +0.31(+0.30%) |
Sep 21, 2020 | 104.64 | 104.71 | 104.63 | 104.68 | 5,508 | +0.17(+0.16%) |
Sep 20, 2020 | 104.57 | 104.57 | 104.43 | 104.51 | 2,390 | -0.06(-0.06%) |
Sep 18, 2020 | 104.74 | 104.87 | 104.27 | 104.57 | 145,348 | -0.15(-0.14%) |
Sep 17, 2020 | 104.74 | 104.78 | 104.70 | 104.72 | 5,944 | -0.31(-0.30%) |
Sep 16, 2020 | 104.94 | 105.03 | 104.90 | 105.03 | 13,562 | -0.36(-0.34%) |
Sep 15, 2020 | 105.44 | 105.44 | 105.38 | 105.39 | 5,513 | -0.33(-0.32%) |
Sep 14, 2020 | 105.72 | 105.74 | 105.67 | 105.73 | 5,656 | -0.40(-0.38%) |
Sep 13, 2020 | 106.12 | 106.14 | 106.06 | 106.13 | 1,918 | -0.03(-0.03%) |
Sep 11, 2020 | 106.12 | 106.25 | 106.06 | 106.16 | 147,921 | +0.02(+0.02%) |
Sep 10, 2020 | 106.12 | 106.19 | 106.10 | 106.14 | 21,100 | -0.06(-0.05%) |
Sep 09, 2020 | 106.18 | 106.22 | 106.15 | 106.20 | 8,463 | +0.18(+0.17%) |
Sep 08, 2020 | 106.03 | 106.04 | 105.83 | 106.02 | 18,884 | -0.28(-0.26%) |
Sep 07, 2020 | 106.26 | 106.31 | 106.23 | 106.30 | 5,828 | +0.04(+0.04%) |
Sep 06, 2020 | 106.27 | 106.28 | 106.20 | 106.26 | 2,998 | +0.02(+0.02%) |
Sep 04, 2020 | 106.18 | 106.50 | 106.06 | 106.24 | 155,375 | +0.17(+0.16%) |
Sep 03, 2020 | 106.18 | 106.19 | 106.07 | 106.07 | 7,405 | -0.15(-0.14%) |
Sep 02, 2020 | 106.18 | 106.24 | 106.12 | 106.22 | 10,031 | +0.31(+0.29%) |
Sep 01, 2020 | 105.95 | 105.98 | 105.91 | 105.92 | 8,393 | +0.01(+0.01%) |
Aug 31, 2020 | 105.89 | 105.94 | 105.84 | 105.91 | 8,336 | +0.38(+0.36%) |
Aug 30, 2020 | 105.45 | 105.79 | 105.33 | 105.53 | 6,289 | +0.17(+0.16%) |
Aug 28, 2020 | 106.56 | 106.94 | 105.20 | 105.36 | 244,372 | -1.27(-1.19%) |
Aug 27, 2020 | 106.56 | 106.62 | 106.48 | 106.62 | 10,233 | +0.71(+0.67%) |
Aug 26, 2020 | 105.98 | 106.01 | 105.83 | 105.92 | 25,196 | -0.45(-0.42%) |
Aug 25, 2020 | 106.38 | 106.40 | 106.34 | 106.37 | 7,140 | +0.41(+0.38%) |
Aug 24, 2020 | 105.97 | 105.99 | 105.95 | 105.96 | 14,254 | +0.12(+0.11%) |
Aug 23, 2020 | 105.86 | 105.92 | 105.73 | 105.85 | 3,134 | +0.05(+0.05%) |
Aug 21, 2020 | 105.78 | 106.07 | 105.44 | 105.80 | 161,163 | +0.06(+0.06%) |
Aug 20, 2020 | 105.78 | 105.80 | 105.73 | 105.74 | 5,103 | -0.31(-0.29%) |
Aug 19, 2020 | 106.11 | 106.13 | 105.95 | 106.05 | 10,056 | +0.70(+0.66%) |
Aug 18, 2020 | 105.40 | 105.45 | 105.34 | 105.35 | 7,383 | -0.67(-0.63%) |
Aug 17, 2020 | 105.99 | 106.05 | 105.96 | 106.02 | 16,680 | -0.53(-0.50%) |
Aug 16, 2020 | 106.59 | 106.63 | 106.54 | 106.55 | 2,660 | -0.04(-0.03%) |
Aug 14, 2020 | 106.91 | 107.03 | 106.44 | 106.59 | 126,789 | -0.37(-0.35%) |
Aug 13, 2020 | 106.91 | 106.97 | 106.90 | 106.96 | 6,446 | +0.10(+0.09%) |
Aug 12, 2020 | 106.86 | 106.89 | 106.82 | 106.86 | 7,286 | +0.34(+0.32%) |
Aug 11, 2020 | 106.49 | 106.54 | 106.44 | 106.52 | 7,793 | +0.49(+0.46%) |
Aug 10, 2020 | 105.95 | 106.17 | 105.91 | 106.03 | 32,224 | +0.14(+0.13%) |
Aug 09, 2020 | 105.92 | 105.94 | 105.78 | 105.89 | 4,465 | -0.04(-0.04%) |
Aug 07, 2020 | 105.54 | 106.05 | 105.48 | 105.93 | 167,779 | +0.40(+0.38%) |
Aug 06, 2020 | 105.54 | 105.54 | 105.49 | 105.53 | 5,892 | -0.07(-0.06%) |
Aug 05, 2020 | 105.59 | 105.61 | 105.55 | 105.60 | 6,943 | -0.16(-0.15%) |
Aug 04, 2020 | 105.71 | 105.79 | 105.67 | 105.76 | 6,644 | -0.27(-0.25%) |
Aug 03, 2020 | 105.94 | 106.05 | 105.93 | 106.02 | 7,876 | +0.18(+0.17%) |