Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 111.92 | 111.92 | 111.92 | 2,731,875 | +0.08(+0.07%) | |
Dec 30, 2020 | 111.73 | 111.85 | 111.72 | 111.85 | 2,731,875 | +0.07(+0.07%) |
Dec 29, 2020 | 111.63 | 111.81 | 111.63 | 111.77 | 2,311,992 | -0.02(-0.02%) |
Dec 28, 2020 | 111.60 | 111.79 | 111.54 | 111.79 | 3,941,236 | +0.01(+0.01%) |
Dec 24, 2020 | 111.73 | 111.78 | 111.70 | 111.78 | 1,638,982 | +0.16(+0.14%) |
Dec 23, 2020 | 111.64 | 111.65 | 111.43 | 111.62 | 3,265,663 | -0.23(-0.21%) |
Dec 22, 2020 | 111.81 | 111.88 | 111.70 | 111.86 | 4,213,856 | +0.19(+0.17%) |
Dec 21, 2020 | 111.77 | 111.81 | 111.58 | 111.67 | 3,054,986 | +0.08(+0.07%) |
Dec 18, 2020 | 111.77 | 111.83 | 111.58 | 111.60 | 3,418,146 | -0.09(-0.08%) |
Dec 17, 2020 | 111.96 | 112.03 | 111.61 | 111.69 | 3,465,042 | -0.08(-0.07%) |
Dec 16, 2020 | 111.61 | 111.90 | 111.57 | 111.77 | 5,424,527 | -0.09(-0.08%) |
Dec 15, 2020 | 111.84 | 111.92 | 111.75 | 111.86 | 3,098,254 | -0.11(-0.10%) |
Dec 14, 2020 | 111.75 | 112.05 | 111.70 | 111.98 | 3,078,374 | -0.07(-0.06%) |
Dec 11, 2020 | 111.98 | 112.15 | 111.95 | 112.04 | 4,650,439 | +0.22(+0.20%) |
Dec 10, 2020 | 111.66 | 111.86 | 111.57 | 111.82 | 3,815,077 | +0.25(+0.23%) |
Dec 09, 2020 | 111.52 | 111.69 | 111.40 | 111.57 | 3,693,324 | -0.16(-0.14%) |
Dec 08, 2020 | 111.82 | 111.94 | 111.72 | 111.72 | 5,078,457 | +0.11(+0.10%) |
Dec 07, 2020 | 111.54 | 111.68 | 111.52 | 111.61 | 4,659,892 | +0.34(+0.31%) |
Dec 04, 2020 | 111.35 | 111.38 | 111.16 | 111.27 | 5,049,897 | -0.44(-0.39%) |
Dec 03, 2020 | 111.58 | 111.81 | 111.53 | 111.71 | 4,809,466 | +0.30(+0.27%) |
Dec 02, 2020 | 111.49 | 111.51 | 111.24 | 111.41 | 5,982,244 | -0.19(-0.17%) |
Dec 01, 2020 | 111.87 | 111.91 | 111.46 | 111.59 | 14,908,254 | -0.60(-0.53%) |
Nov 30, 2020 | 112.22 | 112.30 | 112.15 | 112.19 | 2,565,674 | -0.08(-0.07%) |
Nov 27, 2020 | 112.12 | 112.27 | 112.11 | 112.27 | 3,206,364 | +0.34(+0.30%) |
Nov 25, 2020 | 111.98 | 112.13 | 111.92 | 111.93 | 2,281,047 | +0.04(+0.03%) |
Nov 24, 2020 | 111.99 | 112.00 | 111.83 | 111.89 | 4,667,275 | -0.18(-0.16%) |
Nov 23, 2020 | 112.14 | 112.16 | 112.02 | 112.07 | 2,695,491 | -0.22(-0.20%) |
Nov 20, 2020 | 112.15 | 112.31 | 112.14 | 112.29 | 17,997,812 | +0.20(+0.17%) |
Nov 19, 2020 | 112.10 | 112.21 | 112.06 | 112.10 | 10,004,338 | +0.12(+0.11%) |
Nov 18, 2020 | 112.09 | 112.09 | 111.82 | 111.98 | 8,510,829 | -0.04(-0.03%) |
Nov 17, 2020 | 111.94 | 112.06 | 111.91 | 112.01 | 5,051,908 | +0.29(+0.26%) |
Nov 16, 2020 | 111.73 | 111.82 | 111.72 | 111.72 | 4,197,234 | -0.08(-0.08%) |
Nov 13, 2020 | 111.91 | 111.95 | 111.79 | 111.81 | 7,260,462 | -0.15(-0.13%) |
Nov 12, 2020 | 111.66 | 111.97 | 111.62 | 111.96 | 6,786,109 | +0.63(+0.57%) |
Nov 11, 2020 | 111.16 | 111.37 | 111.14 | 111.32 | 1,824,079 | +0.18(+0.16%) |
Nov 10, 2020 | 111.10 | 111.36 | 111.09 | 111.15 | 5,162,029 | -0.32(-0.28%) |
Nov 09, 2020 | 111.44 | 111.48 | 111.07 | 111.46 | 12,014,020 | -0.83(-0.74%) |
Nov 06, 2020 | 112.32 | 112.38 | 112.17 | 112.29 | 11,162,290 | -0.38(-0.34%) |
Nov 05, 2020 | 112.74 | 112.78 | 112.55 | 112.68 | 6,707,507 | -0.02(-0.02%) |
Nov 04, 2020 | 112.69 | 112.81 | 112.55 | 112.69 | 16,012,832 | +0.94(+0.84%) |
Nov 03, 2020 | 111.84 | 111.86 | 111.67 | 111.75 | 8,628,151 | -0.25(-0.22%) |
Nov 02, 2020 | 112.14 | 112.22 | 111.95 | 112.00 | 8,235,159 | +0.19(+0.17%) |
Oct 30, 2020 | 112.13 | 112.18 | 111.81 | 111.81 | 7,781,645 | -0.36(-0.32%) |
Oct 29, 2020 | 112.61 | 112.63 | 112.10 | 112.18 | 8,058,596 | -0.47(-0.42%) |
Oct 28, 2020 | 112.83 | 112.86 | 112.58 | 112.65 | 5,998,615 | -0.01(-0.01%) |
Oct 27, 2020 | 112.57 | 112.70 | 112.52 | 112.66 | 3,887,068 | +0.25(+0.22%) |
Oct 26, 2020 | 112.35 | 112.53 | 112.31 | 112.41 | 5,173,144 | +0.30(+0.27%) |
Oct 23, 2020 | 111.93 | 112.21 | 111.92 | 112.11 | 5,422,272 | +0.16(+0.14%) |
Oct 22, 2020 | 112.25 | 112.29 | 111.94 | 111.95 | 7,246,781 | -0.39(-0.35%) |
Oct 21, 2020 | 112.35 | 112.47 | 112.28 | 112.34 | 6,899,224 | -0.15(-0.13%) |
Oct 20, 2020 | 112.59 | 112.67 | 112.45 | 112.49 | 6,581,818 | -0.24(-0.21%) |
Oct 19, 2020 | 112.71 | 112.81 | 112.59 | 112.73 | 3,904,012 | -0.19(-0.16%) |
Oct 16, 2020 | 112.99 | 113.12 | 112.88 | 112.92 | 2,927,176 | -0.06(-0.06%) |
Oct 15, 2020 | 113.22 | 113.25 | 112.96 | 112.99 | 4,122,362 | -0.12(-0.11%) |
Oct 14, 2020 | 113.14 | 113.20 | 113.06 | 113.11 | 5,586,024 | +0.04(+0.03%) |
Oct 13, 2020 | 112.94 | 113.09 | 112.94 | 113.07 | 6,814,755 | +0.25(+0.22%) |
Oct 12, 2020 | 112.74 | 112.82 | 112.68 | 112.82 | 3,530,398 | +0.12(+0.11%) |
Oct 09, 2020 | 112.66 | 112.81 | 112.48 | 112.70 | 4,679,875 | -0.06(-0.05%) |
Oct 08, 2020 | 112.68 | 112.77 | 112.63 | 112.75 | 3,757,117 | +0.20(+0.18%) |
Oct 07, 2020 | 112.66 | 112.78 | 112.48 | 112.55 | 7,641,670 | -0.33(-0.29%) |
Oct 06, 2020 | 112.63 | 113.06 | 112.57 | 112.87 | 9,144,613 | +0.26(+0.23%) |
Oct 05, 2020 | 113.01 | 113.02 | 112.61 | 112.61 | 6,584,486 | -0.71(-0.63%) |
Oct 02, 2020 | 113.54 | 113.55 | 113.24 | 113.33 | 8,063,721 | -0.12(-0.10%) |
Oct 01, 2020 | 113.18 | 113.53 | 113.09 | 113.44 | 9,377,989 | +0.06(+0.06%) |
Sep 30, 2020 | 113.57 | 113.57 | 113.23 | 113.38 | 4,594,773 | -0.31(-0.27%) |
Sep 29, 2020 | 113.67 | 113.75 | 113.63 | 113.69 | 2,769,016 | +0.08(+0.07%) |
Sep 28, 2020 | 113.58 | 113.61 | 113.54 | 113.60 | 4,477,449 | -0.02(-0.02%) |
Sep 25, 2020 | 113.60 | 113.66 | 113.55 | 113.62 | 2,350,163 | +0.09(+0.08%) |
Sep 24, 2020 | 113.52 | 113.56 | 113.46 | 113.53 | 3,080,316 | +0.06(+0.05%) |
Sep 23, 2020 | 113.47 | 113.51 | 113.32 | 113.47 | 3,408,227 | +0.00(+0.00%) |
Sep 22, 2020 | 113.47 | 113.57 | 113.43 | 113.47 | 3,640,145 | +0.00(+0.00%) |
Sep 21, 2020 | 113.56 | 113.68 | 113.44 | 113.47 | 6,272,824 | +0.20(+0.18%) |
Sep 18, 2020 | 113.41 | 113.43 | 113.27 | 113.27 | 6,024,383 | -0.10(-0.09%) |
Sep 17, 2020 | 113.59 | 113.59 | 113.33 | 113.36 | 3,681,909 | +0.03(+0.03%) |
Sep 16, 2020 | 113.55 | 113.55 | 113.23 | 113.33 | 4,314,683 | -0.07(-0.06%) |
Sep 15, 2020 | 113.39 | 113.45 | 113.32 | 113.40 | 3,113,302 | -0.05(-0.05%) |
Sep 14, 2020 | 113.56 | 113.64 | 113.39 | 113.45 | 1,930,858 | -0.10(-0.09%) |
Sep 11, 2020 | 113.43 | 113.56 | 113.39 | 113.56 | 5,270,220 | +0.18(+0.16%) |
Sep 10, 2020 | 113.09 | 113.40 | 113.02 | 113.38 | 3,399,831 | +0.14(+0.12%) |
Sep 09, 2020 | 113.32 | 113.39 | 113.12 | 113.24 | 4,259,434 | -0.06(-0.05%) |
Sep 08, 2020 | 113.30 | 113.47 | 113.27 | 113.29 | 3,699,154 | +0.24(+0.21%) |
Sep 04, 2020 | 113.39 | 113.47 | 112.97 | 113.05 | 8,072,194 | -0.63(-0.56%) |
Sep 03, 2020 | 113.62 | 113.91 | 113.56 | 113.69 | 6,178,657 | +0.15(+0.13%) |
Sep 02, 2020 | 113.28 | 113.58 | 113.27 | 113.54 | 3,237,775 | +0.16(+0.14%) |
Sep 01, 2020 | 112.99 | 113.38 | 112.89 | 113.38 | 4,967,354 | +0.37(+0.33%) |
Aug 31, 2020 | 112.91 | 113.19 | 112.89 | 113.01 | 3,519,540 | +0.12(+0.11%) |
Aug 28, 2020 | 112.92 | 113.03 | 112.78 | 112.89 | 2,448,531 | +0.19(+0.17%) |
Aug 27, 2020 | 113.34 | 113.34 | 112.70 | 112.70 | 5,024,496 | -0.40(-0.35%) |
Aug 26, 2020 | 113.03 | 113.16 | 112.89 | 113.10 | 3,588,504 | -0.04(-0.03%) |
Aug 25, 2020 | 113.05 | 113.20 | 112.90 | 113.14 | 3,830,852 | -0.28(-0.25%) |
Aug 24, 2020 | 113.55 | 113.66 | 113.40 | 113.42 | 2,123,441 | -0.16(-0.14%) |
Aug 21, 2020 | 113.57 | 113.60 | 113.39 | 113.58 | 2,261,870 | +0.08(+0.07%) |
Aug 20, 2020 | 113.51 | 113.54 | 113.41 | 113.49 | 3,097,040 | +0.33(+0.29%) |
Aug 19, 2020 | 113.37 | 113.44 | 113.14 | 113.17 | 4,831,884 | -0.15(-0.13%) |
Aug 18, 2020 | 113.24 | 113.39 | 113.17 | 113.31 | 1,993,122 | +0.19(+0.17%) |
Aug 17, 2020 | 113.17 | 113.31 | 113.09 | 113.12 | 3,610,377 | +0.19(+0.16%) |
Aug 14, 2020 | 112.98 | 113.08 | 112.92 | 112.93 | 2,927,657 | +0.06(+0.05%) |
Aug 13, 2020 | 113.09 | 113.19 | 112.77 | 112.88 | 6,180,858 | -0.23(-0.21%) |
Aug 12, 2020 | 113.14 | 113.24 | 112.97 | 113.11 | 5,954,760 | -0.33(-0.30%) |
Aug 11, 2020 | 113.43 | 113.50 | 113.17 | 113.44 | 7,705,722 | -0.39(-0.34%) |
Aug 10, 2020 | 114.11 | 114.13 | 113.83 | 113.83 | 2,145,031 | -0.12(-0.11%) |
Aug 07, 2020 | 114.23 | 114.30 | 113.92 | 113.96 | 2,541,109 | -0.24(-0.21%) |
Aug 06, 2020 | 114.29 | 114.45 | 114.14 | 114.20 | 2,458,581 | +0.13(+0.11%) |
Aug 05, 2020 | 114.16 | 114.19 | 114.03 | 114.07 | 2,606,036 | -0.38(-0.33%) |
Aug 04, 2020 | 114.23 | 114.48 | 114.20 | 114.45 | 4,131,050 | +0.39(+0.34%) |
Aug 03, 2020 | 113.95 | 114.07 | 113.89 | 114.06 | 7,092,161 | -0.06(-0.05%) |
Jul 31, 2020 | 113.97 | 114.20 | 113.92 | 114.11 | 4,346,635 | +0.04(+0.03%) |
Jul 30, 2020 | 114.07 | 114.10 | 113.99 | 114.08 | 30,488,290 | +0.15(+0.13%) |
Jul 29, 2020 | 113.79 | 113.93 | 113.66 | 113.93 | 2,016,849 | +0.15(+0.13%) |
Jul 28, 2020 | 113.65 | 113.81 | 113.61 | 113.78 | 2,012,668 | +0.27(+0.24%) |
Jul 27, 2020 | 113.78 | 113.80 | 113.48 | 113.51 | 2,126,996 | -0.18(-0.16%) |
Jul 24, 2020 | 113.65 | 113.77 | 113.62 | 113.69 | 3,653,941 | -0.06(-0.05%) |
Jul 23, 2020 | 113.77 | 113.79 | 113.64 | 113.74 | 2,159,246 | +0.11(+0.10%) |
Jul 22, 2020 | 113.73 | 113.73 | 113.59 | 113.63 | 2,616,581 | +0.04(+0.03%) |
Jul 21, 2020 | 113.52 | 113.63 | 113.48 | 113.59 | 3,474,095 | +0.12(+0.11%) |
Jul 20, 2020 | 113.56 | 113.58 | 113.39 | 113.47 | 2,901,109 | +0.07(+0.07%) |
Jul 17, 2020 | 113.48 | 113.51 | 113.34 | 113.40 | 2,588,266 | -0.03(-0.02%) |
Jul 16, 2020 | 113.52 | 113.60 | 113.43 | 113.43 | 2,052,271 | +0.08(+0.07%) |
Jul 15, 2020 | 113.21 | 113.45 | 113.20 | 113.34 | 2,244,099 | -0.04(-0.03%) |
Jul 14, 2020 | 113.54 | 113.58 | 113.36 | 113.38 | 1,852,895 | -0.01(-0.01%) |
Jul 13, 2020 | 113.10 | 113.41 | 113.07 | 113.39 | 2,207,219 | +0.12(+0.11%) |
Jul 10, 2020 | 113.60 | 113.64 | 113.23 | 113.27 | 2,086,475 | -0.24(-0.21%) |
Jul 09, 2020 | 113.16 | 113.59 | 113.15 | 113.51 | 2,980,160 | +0.46(+0.41%) |
Jul 08, 2020 | 113.11 | 113.25 | 113.01 | 113.05 | 2,256,300 | -0.20(-0.18%) |
Jul 07, 2020 | 113.03 | 113.31 | 112.97 | 113.25 | 3,142,727 | +0.31(+0.27%) |
Jul 06, 2020 | 112.82 | 112.96 | 112.71 | 112.94 | 3,036,683 | -0.17(-0.15%) |
Jul 02, 2020 | 112.85 | 113.13 | 112.77 | 113.11 | 3,286,556 | +0.14(+0.12%) |
Jul 01, 2020 | 112.93 | 113.05 | 112.77 | 112.97 | 9,057,065 | -0.18(-0.16%) |
Jun 30, 2020 | 113.40 | 113.44 | 113.07 | 113.15 | 4,444,820 | -0.20(-0.18%) |
Jun 29, 2020 | 113.20 | 113.40 | 113.19 | 113.35 | 30,839,524 | +0.11(+0.10%) |
Jun 26, 2020 | 113.08 | 113.33 | 113.06 | 113.24 | 3,677,062 | +0.31(+0.27%) |
Jun 25, 2020 | 113.08 | 113.11 | 112.91 | 112.93 | 1,778,194 | +0.02(+0.02%) |
Jun 24, 2020 | 112.61 | 112.95 | 112.61 | 112.92 | 2,488,769 | +0.21(+0.19%) |
Jun 23, 2020 | 112.63 | 112.74 | 112.56 | 112.70 | 2,165,558 | -0.04(-0.03%) |
Jun 22, 2020 | 112.95 | 113.00 | 112.68 | 112.74 | 2,461,065 | -0.10(-0.09%) |
Jun 19, 2020 | 112.55 | 112.91 | 112.55 | 112.84 | 2,189,930 | +0.04(+0.03%) |
Jun 18, 2020 | 112.81 | 112.86 | 112.72 | 112.80 | 1,825,253 | +0.25(+0.22%) |
Jun 17, 2020 | 112.49 | 112.59 | 112.31 | 112.55 | 2,486,186 | +0.18(+0.16%) |
Jun 16, 2020 | 112.19 | 112.59 | 112.09 | 112.38 | 5,656,857 | -0.23(-0.21%) |
Jun 15, 2020 | 112.95 | 113.03 | 112.61 | 112.61 | 2,862,943 | -0.09(-0.08%) |
Jun 12, 2020 | 112.75 | 112.95 | 112.64 | 112.70 | 3,286,080 | -0.25(-0.22%) |
Jun 11, 2020 | 112.97 | 113.13 | 112.89 | 112.95 | 6,855,936 | +0.40(+0.35%) |
Jun 10, 2020 | 111.98 | 112.55 | 111.92 | 112.55 | 5,325,715 | +0.84(+0.75%) |
Jun 09, 2020 | 111.75 | 111.90 | 111.64 | 111.72 | 3,488,204 | +0.40(+0.36%) |
Jun 08, 2020 | 111.11 | 111.42 | 111.10 | 111.32 | 3,570,206 | +0.12(+0.11%) |
Jun 05, 2020 | 111.04 | 111.23 | 110.81 | 111.20 | 11,429,602 | -0.56(-0.50%) |
Jun 04, 2020 | 112.03 | 112.03 | 111.70 | 111.75 | 5,109,763 | -0.45(-0.40%) |
Jun 03, 2020 | 112.50 | 112.52 | 112.11 | 112.20 | 4,552,468 | -0.67(-0.59%) |
Jun 02, 2020 | 112.92 | 113.02 | 112.80 | 112.87 | 5,075,046 | -0.19(-0.16%) |
Jun 01, 2020 | 112.92 | 113.06 | 112.80 | 113.06 | 9,189,353 | -0.04(-0.04%) |
May 29, 2020 | 112.92 | 113.15 | 112.81 | 113.10 | 3,227,813 | +0.36(+0.32%) |
May 28, 2020 | 112.64 | 112.79 | 112.57 | 112.74 | 4,176,682 | -0.10(-0.09%) |
May 27, 2020 | 112.68 | 113.01 | 112.67 | 112.84 | 2,741,615 | +0.09(+0.08%) |
May 26, 2020 | 112.69 | 112.81 | 112.59 | 112.75 | 3,757,423 | -0.30(-0.26%) |
May 22, 2020 | 112.89 | 113.04 | 112.87 | 113.04 | 1,458,111 | +0.21(+0.19%) |
May 21, 2020 | 112.87 | 113.02 | 112.78 | 112.83 | 2,225,089 | +0.07(+0.07%) |
May 20, 2020 | 112.57 | 112.89 | 112.49 | 112.76 | 2,551,727 | +0.03(+0.02%) |
May 19, 2020 | 112.39 | 112.75 | 112.39 | 112.73 | 2,093,478 | +0.31(+0.28%) |
May 18, 2020 | 112.84 | 112.85 | 112.28 | 112.41 | 3,332,863 | -0.70(-0.62%) |
May 15, 2020 | 113.34 | 113.37 | 113.03 | 113.11 | 1,971,857 | -0.07(-0.07%) |
May 14, 2020 | 113.20 | 113.35 | 113.14 | 113.18 | 2,434,033 | +0.18(+0.16%) |
May 13, 2020 | 112.91 | 113.14 | 112.83 | 113.01 | 2,820,247 | +0.23(+0.21%) |
May 12, 2020 | 112.35 | 112.81 | 112.33 | 112.78 | 4,601,320 | +0.37(+0.33%) |
May 11, 2020 | 112.70 | 112.76 | 112.30 | 112.40 | 4,926,526 | -0.31(-0.28%) |
May 08, 2020 | 112.80 | 113.14 | 112.64 | 112.72 | 3,759,349 | -0.37(-0.33%) |
May 07, 2020 | 112.51 | 113.14 | 112.47 | 113.09 | 3,507,030 | +0.69(+0.61%) |
May 06, 2020 | 112.22 | 112.49 | 112.09 | 112.40 | 3,535,795 | -0.42(-0.37%) |
May 05, 2020 | 112.64 | 112.86 | 112.57 | 112.82 | 3,760,177 | -0.08(-0.07%) |
May 04, 2020 | 112.86 | 112.99 | 112.74 | 112.91 | 3,860,395 | +0.02(+0.02%) |
May 01, 2020 | 112.96 | 113.07 | 112.76 | 112.89 | 9,010,988 | +0.16(+0.14%) |
Apr 30, 2020 | 113.07 | 113.28 | 112.73 | 112.73 | 5,797,473 | -0.27(-0.24%) |
Apr 29, 2020 | 113.06 | 113.23 | 112.77 | 113.00 | 2,806,433 | -0.06(-0.05%) |
Apr 28, 2020 | 112.80 | 113.11 | 112.80 | 113.06 | 3,073,458 | +0.49(+0.44%) |
Apr 27, 2020 | 112.90 | 112.92 | 112.54 | 112.56 | 2,707,036 | -0.60(-0.53%) |
Apr 24, 2020 | 112.93 | 113.17 | 112.92 | 113.17 | 2,561,721 | +0.03(+0.02%) |
Apr 23, 2020 | 113.01 | 113.17 | 112.91 | 113.14 | 2,532,326 | +0.07(+0.07%) |
Apr 22, 2020 | 113.16 | 113.26 | 112.86 | 113.06 | 3,419,928 | -0.35(-0.31%) |
Apr 21, 2020 | 113.56 | 113.67 | 113.31 | 113.42 | 3,548,374 | +0.31(+0.28%) |
Apr 20, 2020 | 113.02 | 113.11 | 112.84 | 113.10 | 4,566,227 | +0.30(+0.26%) |
Apr 17, 2020 | 113.01 | 113.31 | 112.70 | 112.80 | 2,563,340 | -0.30(-0.26%) |
Apr 16, 2020 | 113.14 | 113.27 | 113.03 | 113.10 | 2,052,493 | +0.12(+0.11%) |
Apr 15, 2020 | 112.59 | 113.06 | 112.55 | 112.98 | 3,386,190 | +1.00(+0.89%) |
Apr 14, 2020 | 111.96 | 112.16 | 111.92 | 111.98 | 2,352,944 | +0.15(+0.13%) |
Apr 13, 2020 | 111.97 | 112.12 | 111.80 | 111.83 | 2,270,001 | -0.24(-0.22%) |
Apr 09, 2020 | 111.78 | 112.21 | 111.67 | 112.07 | 4,903,913 | +0.24(+0.22%) |
Apr 08, 2020 | 111.74 | 111.99 | 111.61 | 111.83 | 3,605,969 | -0.14(-0.12%) |
Apr 07, 2020 | 111.69 | 112.01 | 111.43 | 111.97 | 10,081,334 | -0.50(-0.44%) |
Apr 06, 2020 | 112.60 | 112.67 | 112.37 | 112.47 | 5,070,092 | -0.51(-0.45%) |
Apr 03, 2020 | 113.07 | 113.31 | 112.87 | 112.98 | 3,714,091 | +0.08(+0.07%) |
Apr 02, 2020 | 113.19 | 113.24 | 112.73 | 112.90 | 5,169,163 | +0.02(+0.02%) |
Apr 01, 2020 | 113.16 | 113.28 | 112.79 | 112.88 | 9,990,489 | +0.46(+0.41%) |
Mar 31, 2020 | 112.39 | 112.73 | 112.26 | 112.42 | 6,868,762 | +0.20(+0.18%) |
Mar 30, 2020 | 112.71 | 112.98 | 112.14 | 112.22 | 5,024,172 | +0.26(+0.23%) |
Mar 27, 2020 | 111.80 | 112.34 | 111.68 | 111.96 | 5,707,960 | +0.82(+0.74%) |
Mar 26, 2020 | 110.97 | 111.51 | 110.97 | 111.14 | 3,657,226 | +0.27(+0.24%) |
Mar 25, 2020 | 110.83 | 111.29 | 110.50 | 110.87 | 5,972,975 | +0.06(+0.06%) |
Mar 24, 2020 | 110.61 | 111.02 | 110.37 | 110.80 | 5,657,372 | -0.76(-0.68%) |
Mar 23, 2020 | 110.54 | 112.03 | 110.54 | 111.56 | 13,220,647 | +1.31(+1.18%) |
Mar 20, 2020 | 108.87 | 110.94 | 108.65 | 110.25 | 10,418,868 | +2.74(+2.55%) |
Mar 19, 2020 | 107.48 | 108.86 | 107.28 | 107.52 | 7,243,092 | +0.35(+0.33%) |
Mar 18, 2020 | 107.91 | 109.02 | 106.74 | 107.16 | 14,324,533 | -1.51(-1.39%) |
Mar 17, 2020 | 110.97 | 111.32 | 108.66 | 108.67 | 6,138,006 | +0.07(+0.07%) |
Mar 16, 2020 | 111.08 | 111.68 | 108.60 | 108.60 | 7,533,556 | +0.00(+0.00%) |
Mar 13, 2020 | 109.02 | 110.11 | 108.28 | 108.60 | 9,398,366 | -0.71(-0.65%) |
Mar 12, 2020 | 111.19 | 111.76 | 105.87 | 109.31 | 11,531,441 | +0.06(+0.05%) |
Mar 11, 2020 | 111.30 | 111.60 | 108.83 | 109.26 | 14,389,595 | -1.10(-1.00%) |
Mar 10, 2020 | 111.87 | 112.68 | 110.36 | 110.36 | 16,287,587 | -2.06(-1.84%) |
Mar 09, 2020 | 113.83 | 114.21 | 112.39 | 112.42 | 26,787,854 | +1.00(+0.90%) |
Mar 06, 2020 | 111.96 | 112.26 | 111.14 | 111.42 | 12,550,749 | +1.12(+1.01%) |
Mar 05, 2020 | 110.13 | 110.42 | 110.05 | 110.30 | 5,700,303 | +0.97(+0.89%) |
Mar 04, 2020 | 109.73 | 110.04 | 109.25 | 109.33 | 8,241,667 | -0.24(-0.22%) |
Mar 03, 2020 | 108.42 | 110.39 | 108.30 | 109.57 | 12,386,012 | +1.26(+1.16%) |
Mar 02, 2020 | 108.78 | 109.14 | 108.25 | 108.31 | 20,965,574 | -0.07(-0.07%) |
Feb 28, 2020 | 108.04 | 108.56 | 107.92 | 108.39 | 14,537,286 | +1.20(+1.12%) |
Feb 27, 2020 | 107.35 | 107.53 | 106.83 | 107.18 | 9,336,299 | +0.52(+0.49%) |
Feb 26, 2020 | 106.49 | 107.03 | 106.38 | 106.67 | 21,258,234 | -0.06(-0.05%) |
Feb 25, 2020 | 106.40 | 106.95 | 106.37 | 106.72 | 10,834,263 | +0.30(+0.28%) |
Feb 24, 2020 | 106.48 | 106.56 | 106.31 | 106.43 | 7,360,710 | +0.82(+0.78%) |
Feb 21, 2020 | 105.46 | 105.86 | 105.45 | 105.60 | 5,821,579 | +0.43(+0.41%) |
Feb 20, 2020 | 105.03 | 105.32 | 105.02 | 105.18 | 3,735,641 | +0.30(+0.29%) |
Feb 19, 2020 | 104.78 | 104.92 | 104.72 | 104.87 | 1,819,487 | -0.02(-0.02%) |
Feb 18, 2020 | 104.86 | 105.05 | 104.77 | 104.89 | 9,042,721 | +0.17(+0.16%) |
Feb 14, 2020 | 104.70 | 104.79 | 104.64 | 104.72 | 2,210,923 | +0.26(+0.25%) |
Feb 13, 2020 | 104.43 | 104.58 | 104.39 | 104.47 | 2,020,948 | +0.09(+0.09%) |
Feb 12, 2020 | 104.42 | 104.44 | 104.29 | 104.37 | 1,593,958 | -0.27(-0.26%) |
Feb 11, 2020 | 104.74 | 104.79 | 104.58 | 104.64 | 1,792,825 | -0.25(-0.24%) |
Feb 10, 2020 | 104.91 | 105.02 | 104.79 | 104.89 | 2,065,418 | +0.20(+0.19%) |
Feb 07, 2020 | 104.61 | 104.78 | 104.53 | 104.69 | 6,683,726 | +0.50(+0.48%) |
Feb 06, 2020 | 104.09 | 104.26 | 104.04 | 104.19 | 1,836,026 | +0.07(+0.07%) |
Feb 05, 2020 | 104.18 | 104.33 | 104.10 | 104.11 | 9,766,695 | -0.45(-0.43%) |
Feb 04, 2020 | 104.67 | 104.68 | 104.41 | 104.57 | 2,779,986 | -0.61(-0.58%) |
Feb 03, 2020 | 105.01 | 105.22 | 104.74 | 105.18 | 6,190,631 | -0.09(-0.09%) |
Jan 31, 2020 | 104.96 | 105.34 | 104.94 | 105.27 | 10,578,205 | +0.53(+0.50%) |
Jan 30, 2020 | 104.81 | 105.07 | 104.67 | 104.74 | 4,772,530 | +0.10(+0.10%) |
Jan 29, 2020 | 104.28 | 104.69 | 104.28 | 104.64 | 2,632,141 | +0.50(+0.48%) |
Jan 28, 2020 | 104.39 | 104.42 | 104.11 | 104.14 | 2,084,083 | -0.35(-0.33%) |
Jan 27, 2020 | 104.48 | 104.50 | 104.33 | 104.49 | 4,142,630 | +0.70(+0.68%) |
Jan 24, 2020 | 103.55 | 103.95 | 103.53 | 103.79 | 8,593,647 | +0.37(+0.36%) |
Jan 23, 2020 | 103.41 | 103.61 | 103.37 | 103.42 | 2,048,887 | +0.26(+0.25%) |
Jan 22, 2020 | 103.14 | 103.22 | 103.09 | 103.16 | 1,936,586 | +0.02(+0.02%) |
Jan 21, 2020 | 102.97 | 103.18 | 102.95 | 103.14 | 2,551,880 | +0.41(+0.40%) |
Jan 17, 2020 | 102.58 | 102.74 | 102.55 | 102.74 | 2,845,915 | -0.08(-0.08%) |
Jan 16, 2020 | 102.88 | 102.93 | 102.74 | 102.82 | 2,380,891 | -0.21(-0.21%) |
Jan 15, 2020 | 102.97 | 103.03 | 102.85 | 103.03 | 2,962,677 | +0.26(+0.25%) |
Jan 14, 2020 | 102.63 | 102.79 | 102.61 | 102.78 | 2,574,321 | +0.20(+0.20%) |
Jan 13, 2020 | 102.56 | 102.59 | 102.45 | 102.57 | 2,895,349 | -0.12(-0.12%) |
Jan 10, 2020 | 102.55 | 102.75 | 102.55 | 102.69 | 2,816,665 | +0.22(+0.22%) |
Jan 09, 2020 | 102.17 | 102.50 | 102.12 | 102.47 | 3,987,291 | +0.07(+0.07%) |
Jan 08, 2020 | 102.73 | 102.84 | 102.27 | 102.40 | 5,504,546 | -0.24(-0.23%) |
Jan 07, 2020 | 102.77 | 102.86 | 102.64 | 102.64 | 2,208,679 | -0.15(-0.14%) |
Jan 06, 2020 | 103.07 | 103.08 | 102.70 | 102.78 | 2,940,523 | -0.11(-0.11%) |
Jan 03, 2020 | 102.60 | 102.91 | 102.50 | 102.89 | 4,159,565 | +0.68(+0.67%) |