Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 110.55 | 110.64 | 110.44 | 110.58 | 2,700,456 | -0.07(-0.06%) |
Apr 29, 2021 | 110.52 | 110.64 | 110.41 | 110.64 | 2,489,133 | -0.05(-0.05%) |
Apr 28, 2021 | 110.56 | 110.72 | 110.40 | 110.70 | 3,201,767 | +0.35(+0.32%) |
Apr 27, 2021 | 110.44 | 110.50 | 110.26 | 110.35 | 6,005,995 | -0.01(-0.01%) |
Apr 26, 2021 | 110.20 | 110.39 | 110.17 | 110.36 | 1,962,427 | +0.06(+0.06%) |
Apr 23, 2021 | 110.30 | 110.31 | 110.07 | 110.30 | 1,796,284 | +0.05(+0.05%) |
Apr 22, 2021 | 110.24 | 110.31 | 110.03 | 110.25 | 2,338,507 | +0.13(+0.12%) |
Apr 21, 2021 | 110.01 | 110.12 | 109.94 | 110.11 | 2,478,682 | +0.11(+0.10%) |
Apr 20, 2021 | 109.75 | 110.05 | 109.75 | 110.01 | 1,449,335 | +0.07(+0.06%) |
Apr 19, 2021 | 109.97 | 110.03 | 109.84 | 109.94 | 2,100,977 | -0.19(-0.17%) |
Apr 16, 2021 | 110.03 | 110.22 | 109.97 | 110.13 | 2,274,957 | -0.03(-0.03%) |
Apr 15, 2021 | 109.91 | 110.21 | 109.91 | 110.17 | 2,351,285 | +0.59(+0.54%) |
Apr 14, 2021 | 109.45 | 109.62 | 109.41 | 109.57 | 2,170,718 | +0.00(+0.00%) |
Apr 13, 2021 | 109.36 | 109.58 | 109.29 | 109.57 | 2,368,793 | +0.40(+0.37%) |
Apr 12, 2021 | 109.17 | 109.22 | 109.06 | 109.17 | 1,727,919 | +0.02(+0.02%) |
Apr 09, 2021 | 109.24 | 109.34 | 109.07 | 109.16 | 3,320,847 | -0.23(-0.21%) |
Apr 08, 2021 | 109.34 | 109.46 | 109.28 | 109.39 | 1,492,545 | +0.24(+0.22%) |
Apr 07, 2021 | 109.20 | 109.36 | 109.13 | 109.15 | 1,745,159 | +0.07(+0.06%) |
Apr 06, 2021 | 109.15 | 109.30 | 109.07 | 109.08 | 2,354,386 | +0.06(+0.06%) |
Apr 05, 2021 | 108.92 | 109.06 | 108.83 | 109.02 | 2,405,918 | -0.31(-0.29%) |
Apr 01, 2021 | 109.17 | 109.36 | 109.08 | 109.33 | 3,475,887 | +0.31(+0.29%) |
Mar 31, 2021 | 109.08 | 109.27 | 108.85 | 109.02 | 3,202,467 | +0.03(+0.02%) |
Mar 30, 2021 | 108.92 | 109.07 | 108.86 | 108.99 | 1,838,612 | -0.19(-0.17%) |
Mar 29, 2021 | 109.58 | 109.58 | 109.07 | 109.18 | 1,875,420 | -0.30(-0.27%) |
Mar 26, 2021 | 109.43 | 109.69 | 109.42 | 109.48 | 1,909,378 | +0.03(+0.02%) |
Mar 25, 2021 | 109.54 | 109.63 | 109.33 | 109.45 | 2,441,075 | -0.08(-0.07%) |
Mar 24, 2021 | 109.25 | 109.54 | 109.21 | 109.53 | 1,706,708 | +0.29(+0.26%) |
Mar 23, 2021 | 109.02 | 109.25 | 108.93 | 109.24 | 2,641,000 | +0.23(+0.21%) |
Mar 22, 2021 | 108.67 | 109.03 | 108.66 | 109.02 | 1,639,963 | +0.52(+0.48%) |
Mar 19, 2021 | 108.23 | 108.53 | 108.18 | 108.50 | 1,697,212 | +0.21(+0.19%) |
Mar 18, 2021 | 108.46 | 108.57 | 108.29 | 108.29 | 5,179,434 | -0.77(-0.71%) |
Mar 17, 2021 | 108.95 | 109.22 | 108.66 | 109.06 | 2,899,321 | -0.10(-0.09%) |
Mar 16, 2021 | 109.15 | 109.26 | 108.97 | 109.16 | 2,108,232 | +0.23(+0.21%) |
Mar 15, 2021 | 108.66 | 108.98 | 108.60 | 108.93 | 2,415,385 | +0.32(+0.30%) |
Mar 12, 2021 | 108.83 | 108.83 | 108.46 | 108.61 | 3,237,401 | -0.86(-0.79%) |
Mar 11, 2021 | 109.45 | 109.54 | 109.25 | 109.47 | 1,856,381 | +0.10(+0.09%) |
Mar 10, 2021 | 108.96 | 109.37 | 108.93 | 109.37 | 2,104,598 | +0.50(+0.45%) |
Mar 09, 2021 | 108.72 | 108.88 | 108.60 | 108.88 | 2,073,847 | +0.68(+0.63%) |
Mar 08, 2021 | 108.75 | 108.78 | 108.20 | 108.20 | 4,347,590 | -0.60(-0.55%) |
Mar 05, 2021 | 108.53 | 108.93 | 108.50 | 108.80 | 2,959,271 | +0.11(+0.10%) |
Mar 04, 2021 | 109.19 | 109.24 | 108.49 | 108.69 | 6,541,237 | -0.42(-0.38%) |
Mar 03, 2021 | 109.16 | 109.22 | 108.97 | 109.10 | 5,303,260 | -0.28(-0.25%) |
Mar 02, 2021 | 108.88 | 109.40 | 108.88 | 109.38 | 4,226,599 | +0.44(+0.41%) |
Mar 01, 2021 | 109.10 | 109.27 | 108.74 | 108.94 | 15,293,278 | -0.36(-0.33%) |
Feb 26, 2021 | 108.14 | 109.30 | 107.97 | 109.30 | 7,366,981 | +1.34(+1.24%) |
Feb 25, 2021 | 108.83 | 108.90 | 107.29 | 107.97 | 8,888,826 | -1.34(-1.22%) |
Feb 24, 2021 | 109.13 | 109.42 | 109.05 | 109.30 | 3,604,984 | -0.09(-0.08%) |
Feb 23, 2021 | 109.38 | 109.51 | 109.20 | 109.39 | 3,683,183 | +0.03(+0.02%) |
Feb 22, 2021 | 109.33 | 109.48 | 109.26 | 109.36 | 3,149,346 | -0.01(-0.01%) |
Feb 19, 2021 | 109.65 | 109.72 | 109.06 | 109.37 | 4,079,502 | -0.47(-0.43%) |
Feb 18, 2021 | 110.15 | 110.15 | 109.83 | 109.84 | 3,006,742 | -0.46(-0.42%) |
Feb 17, 2021 | 110.43 | 110.48 | 110.20 | 110.30 | 2,768,276 | -0.04(-0.04%) |
Feb 16, 2021 | 110.60 | 110.73 | 110.30 | 110.35 | 3,255,753 | -0.54(-0.49%) |
Feb 12, 2021 | 110.97 | 111.06 | 110.81 | 110.88 | 2,297,101 | -0.18(-0.16%) |
Feb 11, 2021 | 111.24 | 111.24 | 110.95 | 111.07 | 2,075,512 | -0.13(-0.12%) |
Feb 10, 2021 | 111.11 | 111.22 | 111.08 | 111.20 | 1,840,742 | +0.09(+0.09%) |
Feb 09, 2021 | 111.13 | 111.21 | 111.05 | 111.10 | 2,802,483 | +0.06(+0.05%) |
Feb 08, 2021 | 110.96 | 111.14 | 110.88 | 111.04 | 2,518,807 | +0.10(+0.09%) |
Feb 05, 2021 | 110.94 | 111.02 | 110.85 | 110.94 | 1,996,178 | -0.03(-0.02%) |
Feb 04, 2021 | 110.93 | 111.09 | 110.81 | 110.96 | 2,237,713 | -0.08(-0.07%) |
Feb 03, 2021 | 111.08 | 111.17 | 111.04 | 111.04 | 2,174,282 | -0.06(-0.05%) |
Feb 02, 2021 | 110.91 | 111.20 | 110.83 | 111.10 | 3,849,122 | +0.17(+0.15%) |
Feb 01, 2021 | 111.06 | 111.14 | 110.94 | 110.94 | 8,979,327 | -0.24(-0.22%) |
Jan 29, 2021 | 111.30 | 111.42 | 110.96 | 111.18 | 3,846,500 | -0.11(-0.10%) |
Jan 28, 2021 | 111.21 | 111.33 | 111.12 | 111.29 | 2,099,534 | +0.22(+0.20%) |
Jan 27, 2021 | 111.16 | 111.23 | 111.03 | 111.08 | 2,383,315 | -0.03(-0.03%) |
Jan 26, 2021 | 111.28 | 111.32 | 111.03 | 111.11 | 3,103,911 | -0.17(-0.15%) |
Jan 25, 2021 | 111.14 | 111.38 | 111.09 | 111.28 | 2,420,868 | +0.29(+0.26%) |
Jan 22, 2021 | 111.05 | 111.10 | 110.95 | 110.99 | 1,897,290 | -0.17(-0.16%) |
Jan 21, 2021 | 110.89 | 111.16 | 110.75 | 111.16 | 3,487,481 | +0.27(+0.24%) |
Jan 20, 2021 | 110.73 | 110.94 | 110.66 | 110.89 | 3,015,894 | +0.17(+0.15%) |
Jan 19, 2021 | 110.62 | 110.76 | 110.45 | 110.73 | 2,971,590 | +0.26(+0.24%) |
Jan 15, 2021 | 110.47 | 110.53 | 110.37 | 110.47 | 3,086,478 | +0.12(+0.11%) |
Jan 14, 2021 | 110.29 | 110.45 | 110.19 | 110.35 | 2,549,179 | +0.05(+0.05%) |
Jan 13, 2021 | 110.13 | 110.44 | 110.05 | 110.29 | 2,905,755 | +0.24(+0.22%) |
Jan 12, 2021 | 110.05 | 110.15 | 109.80 | 110.05 | 4,016,665 | +0.15(+0.13%) |
Jan 11, 2021 | 109.85 | 109.97 | 109.76 | 109.90 | 3,208,324 | -0.23(-0.21%) |
Jan 08, 2021 | 110.45 | 110.47 | 109.95 | 110.14 | 2,639,123 | -0.44(-0.39%) |
Jan 07, 2021 | 110.48 | 110.63 | 110.48 | 110.57 | 3,757,459 | -0.07(-0.06%) |
Jan 06, 2021 | 110.77 | 110.77 | 110.43 | 110.64 | 4,509,526 | -0.33(-0.30%) |
Jan 05, 2021 | 110.92 | 111.02 | 110.82 | 110.97 | 4,475,854 | -0.03(-0.03%) |
Jan 04, 2021 | 110.75 | 111.12 | 110.72 | 111.01 | 4,443,515 | +0.12(+0.11%) |
Dec 31, 2020 | 110.88 | 110.88 | 110.88 | 2,681,591 | +0.23(+0.21%) | |
Dec 30, 2020 | 110.48 | 110.66 | 110.43 | 110.65 | 2,681,591 | +0.09(+0.08%) |
Dec 29, 2020 | 110.48 | 110.57 | 110.46 | 110.56 | 1,521,316 | -0.05(-0.05%) |
Dec 28, 2020 | 110.50 | 110.62 | 110.42 | 110.61 | 1,244,678 | +0.08(+0.07%) |
Dec 24, 2020 | 110.55 | 110.60 | 110.50 | 110.54 | 885,156 | +0.04(+0.04%) |
Dec 23, 2020 | 110.27 | 110.49 | 110.10 | 110.49 | 1,887,391 | +0.05(+0.05%) |
Dec 22, 2020 | 110.45 | 110.47 | 110.35 | 110.44 | 1,090,849 | +0.10(+0.09%) |
Dec 21, 2020 | 110.44 | 110.48 | 110.30 | 110.34 | 1,963,621 | -0.02(-0.02%) |
Dec 18, 2020 | 110.45 | 110.52 | 110.32 | 110.36 | 2,201,091 | -0.05(-0.05%) |
Dec 17, 2020 | 110.61 | 110.66 | 110.33 | 110.41 | 1,623,780 | +0.06(+0.06%) |
Dec 16, 2020 | 110.21 | 110.40 | 110.12 | 110.34 | 2,205,460 | -0.01(-0.01%) |
Dec 15, 2020 | 110.19 | 110.35 | 110.15 | 110.35 | 2,033,765 | +0.20(+0.18%) |
Dec 14, 2020 | 110.02 | 110.22 | 109.93 | 110.15 | 1,528,416 | +0.00(+0.00%) |
Dec 11, 2020 | 110.17 | 110.24 | 110.04 | 110.15 | 1,414,390 | -0.01(-0.01%) |
Dec 10, 2020 | 110.03 | 110.17 | 109.97 | 110.16 | 2,497,685 | +0.25(+0.23%) |
Dec 09, 2020 | 110.01 | 110.02 | 109.87 | 109.91 | 2,614,952 | -0.14(-0.13%) |
Dec 08, 2020 | 110.05 | 110.12 | 109.96 | 110.05 | 1,767,890 | +0.18(+0.17%) |
Dec 07, 2020 | 109.86 | 110.01 | 109.81 | 109.86 | 4,437,161 | +0.29(+0.26%) |
Dec 04, 2020 | 109.63 | 109.67 | 109.44 | 109.58 | 2,042,023 | -0.23(-0.21%) |
Dec 03, 2020 | 109.73 | 109.84 | 109.61 | 109.81 | 4,377,875 | +0.30(+0.28%) |
Dec 02, 2020 | 109.31 | 109.53 | 109.15 | 109.51 | 3,823,045 | +0.08(+0.07%) |
Dec 01, 2020 | 109.53 | 109.58 | 109.26 | 109.43 | 6,947,776 | -0.25(-0.23%) |
Nov 30, 2020 | 109.61 | 109.75 | 109.51 | 109.68 | 3,770,178 | +0.12(+0.11%) |
Nov 27, 2020 | 109.38 | 109.56 | 109.38 | 109.56 | 1,170,370 | +0.27(+0.25%) |
Nov 25, 2020 | 109.25 | 109.36 | 109.21 | 109.29 | 1,205,179 | +0.18(+0.17%) |
Nov 24, 2020 | 109.07 | 109.15 | 109.00 | 109.11 | 1,916,033 | +0.04(+0.03%) |
Nov 23, 2020 | 109.09 | 109.14 | 109.00 | 109.07 | 1,534,449 | -0.09(-0.08%) |
Nov 20, 2020 | 109.00 | 109.17 | 108.96 | 109.16 | 1,311,105 | +0.24(+0.22%) |
Nov 19, 2020 | 108.90 | 109.01 | 108.76 | 108.92 | 4,720,480 | +0.11(+0.10%) |
Nov 18, 2020 | 108.88 | 108.95 | 108.67 | 108.80 | 1,597,453 | +0.03(+0.03%) |
Nov 17, 2020 | 108.72 | 108.80 | 108.66 | 108.77 | 1,510,117 | +0.18(+0.17%) |
Nov 16, 2020 | 108.71 | 108.80 | 108.54 | 108.59 | 3,170,660 | -0.15(-0.14%) |
Nov 13, 2020 | 108.84 | 108.84 | 108.65 | 108.73 | 1,570,560 | -0.01(-0.01%) |
Nov 12, 2020 | 108.62 | 108.75 | 108.55 | 108.74 | 1,990,120 | +0.30(+0.28%) |
Nov 11, 2020 | 108.35 | 108.44 | 108.28 | 108.44 | 1,508,813 | +0.19(+0.18%) |
Nov 10, 2020 | 108.18 | 108.43 | 108.14 | 108.25 | 3,044,565 | +0.10(+0.10%) |
Nov 09, 2020 | 108.11 | 108.17 | 107.86 | 108.14 | 3,729,456 | -0.31(-0.29%) |
Nov 06, 2020 | 108.71 | 108.71 | 108.42 | 108.46 | 2,876,824 | -0.50(-0.45%) |
Nov 05, 2020 | 108.95 | 109.03 | 108.85 | 108.95 | 4,583,994 | +0.09(+0.08%) |
Nov 04, 2020 | 108.97 | 109.04 | 108.75 | 108.86 | 5,520,704 | +0.18(+0.17%) |
Nov 03, 2020 | 108.70 | 108.70 | 108.42 | 108.68 | 6,024,115 | -0.09(-0.08%) |
Nov 02, 2020 | 108.67 | 108.85 | 108.62 | 108.77 | 7,655,749 | +0.40(+0.37%) |
Oct 30, 2020 | 108.70 | 108.74 | 108.32 | 108.37 | 3,848,337 | -0.33(-0.30%) |
Oct 29, 2020 | 109.01 | 109.01 | 108.69 | 108.70 | 3,118,168 | -0.37(-0.34%) |
Oct 28, 2020 | 109.16 | 109.17 | 108.99 | 109.07 | 2,629,727 | -0.14(-0.13%) |
Oct 27, 2020 | 109.14 | 109.25 | 109.14 | 109.21 | 1,757,905 | +0.22(+0.20%) |
Oct 26, 2020 | 109.02 | 109.06 | 108.90 | 109.00 | 2,468,033 | +0.09(+0.08%) |
Oct 23, 2020 | 108.80 | 108.93 | 108.74 | 108.91 | 3,289,628 | +0.13(+0.12%) |
Oct 22, 2020 | 108.95 | 108.95 | 108.74 | 108.78 | 2,908,547 | -0.17(-0.15%) |
Oct 21, 2020 | 109.05 | 109.08 | 108.94 | 108.94 | 1,869,335 | -0.03(-0.03%) |
Oct 20, 2020 | 109.08 | 109.13 | 108.93 | 108.98 | 2,329,476 | -0.09(-0.09%) |
Oct 19, 2020 | 109.22 | 109.26 | 109.07 | 109.07 | 1,822,949 | -0.26(-0.24%) |
Oct 16, 2020 | 109.35 | 109.40 | 109.26 | 109.33 | 1,697,276 | +0.04(+0.04%) |
Oct 15, 2020 | 109.36 | 109.37 | 109.23 | 109.29 | 1,066,633 | -0.03(-0.03%) |
Oct 14, 2020 | 109.46 | 109.48 | 109.25 | 109.32 | 1,311,858 | +0.00(+0.00%) |
Oct 13, 2020 | 109.29 | 109.44 | 109.26 | 109.32 | 2,034,966 | +0.00(+0.00%) |
Oct 12, 2020 | 109.20 | 109.33 | 109.18 | 109.32 | 1,460,209 | +0.07(+0.06%) |
Oct 09, 2020 | 109.20 | 109.27 | 109.04 | 109.25 | 2,210,110 | +0.03(+0.03%) |
Oct 08, 2020 | 109.00 | 109.22 | 108.93 | 109.22 | 2,222,097 | +0.43(+0.40%) |
Oct 07, 2020 | 108.82 | 108.87 | 108.70 | 108.79 | 1,723,123 | -0.01(-0.01%) |
Oct 06, 2020 | 108.87 | 108.99 | 108.65 | 108.80 | 2,524,558 | +0.02(+0.02%) |
Oct 05, 2020 | 109.09 | 109.09 | 108.77 | 108.78 | 3,091,512 | -0.33(-0.30%) |
Oct 02, 2020 | 109.12 | 109.17 | 109.01 | 109.11 | 3,605,440 | +0.02(+0.02%) |
Oct 01, 2020 | 109.10 | 109.29 | 108.98 | 109.09 | 12,336,350 | -0.02(-0.02%) |
Sep 30, 2020 | 109.45 | 109.45 | 109.10 | 109.11 | 7,223,565 | -0.33(-0.30%) |
Sep 29, 2020 | 109.34 | 109.50 | 109.29 | 109.44 | 1,323,968 | +0.18(+0.17%) |
Sep 28, 2020 | 109.15 | 109.27 | 109.09 | 109.26 | 2,575,059 | +0.22(+0.21%) |
Sep 25, 2020 | 108.85 | 109.03 | 108.80 | 109.03 | 3,195,590 | +0.15(+0.14%) |
Sep 24, 2020 | 108.80 | 108.90 | 108.76 | 108.89 | 3,931,452 | +0.08(+0.07%) |
Sep 23, 2020 | 108.95 | 109.01 | 108.74 | 108.81 | 2,920,979 | -0.11(-0.10%) |
Sep 22, 2020 | 108.90 | 109.02 | 108.79 | 108.92 | 3,085,369 | +0.04(+0.03%) |
Sep 21, 2020 | 109.09 | 109.17 | 108.86 | 108.89 | 4,806,939 | -0.20(-0.18%) |
Sep 18, 2020 | 109.26 | 109.26 | 109.08 | 109.08 | 1,521,102 | -0.09(-0.09%) |
Sep 17, 2020 | 109.14 | 109.21 | 108.98 | 109.18 | 2,260,418 | +0.06(+0.05%) |
Sep 16, 2020 | 109.26 | 109.39 | 109.08 | 109.12 | 2,626,023 | +0.00(+0.00%) |
Sep 15, 2020 | 109.04 | 109.19 | 109.02 | 109.12 | 2,084,144 | +0.08(+0.07%) |
Sep 14, 2020 | 109.10 | 109.20 | 108.96 | 109.04 | 1,681,210 | -0.07(-0.06%) |
Sep 11, 2020 | 109.20 | 109.25 | 109.05 | 109.11 | 1,895,233 | -0.06(-0.06%) |
Sep 10, 2020 | 109.08 | 109.18 | 108.94 | 109.17 | 2,139,149 | +0.10(+0.09%) |
Sep 09, 2020 | 109.24 | 109.38 | 108.95 | 109.08 | 2,332,833 | +0.06(+0.06%) |
Sep 08, 2020 | 108.96 | 109.15 | 108.96 | 109.02 | 2,111,891 | +0.10(+0.09%) |
Sep 04, 2020 | 109.32 | 109.32 | 108.78 | 108.91 | 2,374,752 | -0.34(-0.31%) |
Sep 03, 2020 | 109.52 | 109.55 | 109.16 | 109.25 | 3,091,011 | -0.38(-0.35%) |
Sep 02, 2020 | 109.74 | 109.78 | 109.50 | 109.63 | 3,782,424 | +0.04(+0.04%) |
Sep 01, 2020 | 109.58 | 109.72 | 109.39 | 109.58 | 4,128,295 | +0.06(+0.06%) |
Aug 31, 2020 | 109.24 | 109.67 | 109.17 | 109.52 | 3,835,123 | +0.49(+0.45%) |
Aug 28, 2020 | 109.03 | 109.20 | 108.87 | 109.03 | 2,960,353 | +0.34(+0.32%) |
Aug 27, 2020 | 109.05 | 109.08 | 108.61 | 108.69 | 2,092,382 | -0.43(-0.39%) |
Aug 26, 2020 | 108.95 | 109.14 | 108.83 | 109.12 | 1,525,975 | +0.22(+0.20%) |
Aug 25, 2020 | 108.80 | 108.98 | 108.60 | 108.90 | 2,536,961 | -0.03(-0.03%) |
Aug 24, 2020 | 109.02 | 109.09 | 108.90 | 108.94 | 2,335,132 | +0.22(+0.20%) |
Aug 21, 2020 | 108.52 | 108.72 | 108.42 | 108.72 | 2,352,839 | +0.37(+0.34%) |
Aug 20, 2020 | 108.56 | 108.81 | 108.10 | 108.35 | 1,913,294 | -0.10(-0.10%) |
Aug 19, 2020 | 109.01 | 109.12 | 108.42 | 108.45 | 2,331,401 | -0.33(-0.30%) |
Aug 18, 2020 | 108.52 | 108.79 | 108.45 | 108.78 | 1,609,590 | +0.48(+0.45%) |
Aug 17, 2020 | 108.23 | 108.37 | 108.16 | 108.30 | 1,840,387 | +0.23(+0.22%) |
Aug 14, 2020 | 108.23 | 108.27 | 108.07 | 108.07 | 2,384,954 | -0.18(-0.17%) |
Aug 13, 2020 | 108.59 | 108.72 | 108.21 | 108.25 | 2,179,224 | -0.28(-0.25%) |
Aug 12, 2020 | 108.54 | 108.64 | 108.36 | 108.52 | 2,669,122 | +0.07(+0.06%) |
Aug 11, 2020 | 108.50 | 108.53 | 108.31 | 108.45 | 3,024,403 | -0.24(-0.22%) |
Aug 10, 2020 | 109.02 | 109.03 | 108.66 | 108.70 | 1,962,013 | -0.13(-0.12%) |
Aug 07, 2020 | 109.19 | 109.20 | 108.77 | 108.83 | 2,558,513 | -0.29(-0.27%) |
Aug 06, 2020 | 109.24 | 109.44 | 109.05 | 109.12 | 2,198,024 | +0.12(+0.11%) |
Aug 05, 2020 | 108.91 | 109.08 | 108.90 | 109.00 | 2,063,688 | +0.05(+0.05%) |
Aug 04, 2020 | 108.90 | 109.00 | 108.80 | 108.95 | 1,781,323 | +0.24(+0.22%) |
Aug 03, 2020 | 108.55 | 108.70 | 108.47 | 108.70 | 4,354,377 | +0.15(+0.14%) |
Jul 31, 2020 | 108.28 | 108.61 | 108.13 | 108.56 | 3,132,520 | +0.32(+0.29%) |
Jul 30, 2020 | 108.22 | 108.25 | 108.11 | 108.24 | 1,735,317 | +0.11(+0.10%) |
Jul 29, 2020 | 107.91 | 108.13 | 107.89 | 108.13 | 1,252,287 | +0.25(+0.23%) |
Jul 28, 2020 | 107.71 | 107.89 | 107.70 | 107.88 | 989,126 | +0.20(+0.18%) |
Jul 27, 2020 | 107.82 | 107.86 | 107.63 | 107.68 | 2,189,809 | +0.00(+0.00%) |
Jul 24, 2020 | 107.70 | 107.80 | 107.65 | 107.68 | 1,354,152 | -0.02(-0.02%) |
Jul 23, 2020 | 107.82 | 107.88 | 107.58 | 107.70 | 2,858,557 | +0.05(+0.05%) |
Jul 22, 2020 | 107.93 | 107.93 | 107.65 | 107.65 | 1,849,674 | +0.00(+0.00%) |
Jul 21, 2020 | 107.60 | 107.70 | 107.52 | 107.65 | 1,236,515 | +0.24(+0.23%) |
Jul 20, 2020 | 107.52 | 107.60 | 107.34 | 107.41 | 1,789,805 | +0.15(+0.14%) |
Jul 17, 2020 | 107.19 | 107.27 | 107.10 | 107.27 | 1,227,548 | +0.20(+0.19%) |
Jul 16, 2020 | 107.03 | 107.11 | 106.94 | 107.07 | 1,102,401 | +0.22(+0.20%) |
Jul 15, 2020 | 106.83 | 107.01 | 106.80 | 106.85 | 1,273,416 | -0.06(-0.06%) |
Jul 14, 2020 | 107.03 | 107.16 | 106.89 | 106.91 | 1,203,016 | +0.02(+0.02%) |
Jul 13, 2020 | 106.52 | 106.89 | 106.44 | 106.89 | 1,206,882 | +0.23(+0.22%) |
Jul 10, 2020 | 106.83 | 106.87 | 106.64 | 106.66 | 964,601 | -0.11(-0.10%) |
Jul 09, 2020 | 106.57 | 106.89 | 106.52 | 106.77 | 1,354,366 | +0.28(+0.26%) |
Jul 08, 2020 | 106.57 | 106.68 | 106.50 | 106.50 | 1,418,083 | -0.19(-0.18%) |
Jul 07, 2020 | 106.70 | 106.78 | 106.47 | 106.69 | 1,331,193 | +0.03(+0.02%) |
Jul 06, 2020 | 106.39 | 106.69 | 106.25 | 106.66 | 1,502,146 | +0.21(+0.19%) |
Jul 02, 2020 | 106.20 | 106.61 | 106.07 | 106.45 | 1,805,961 | +0.29(+0.28%) |
Jul 01, 2020 | 105.97 | 106.16 | 105.85 | 106.16 | 2,034,873 | +0.07(+0.07%) |
Jun 30, 2020 | 106.33 | 106.40 | 105.93 | 106.09 | 3,090,040 | -0.17(-0.16%) |
Jun 29, 2020 | 106.16 | 106.26 | 106.12 | 106.26 | 1,112,726 | +0.12(+0.11%) |
Jun 26, 2020 | 106.06 | 106.16 | 106.01 | 106.14 | 1,179,550 | +0.18(+0.17%) |
Jun 25, 2020 | 105.95 | 106.06 | 105.87 | 105.96 | 1,496,772 | +0.09(+0.09%) |
Jun 24, 2020 | 106.00 | 106.11 | 105.84 | 105.87 | 1,335,738 | -0.15(-0.14%) |
Jun 23, 2020 | 106.00 | 106.05 | 105.93 | 106.01 | 1,804,869 | +0.06(+0.06%) |
Jun 22, 2020 | 105.78 | 105.95 | 105.72 | 105.95 | 1,869,305 | +0.27(+0.25%) |
Jun 19, 2020 | 105.41 | 105.69 | 105.38 | 105.69 | 1,939,985 | +0.21(+0.20%) |
Jun 18, 2020 | 105.18 | 105.54 | 105.07 | 105.48 | 1,801,487 | +0.47(+0.45%) |
Jun 17, 2020 | 104.98 | 105.06 | 104.87 | 105.00 | 1,825,552 | -0.07(-0.07%) |
Jun 16, 2020 | 104.98 | 105.21 | 104.81 | 105.07 | 2,871,263 | -0.05(-0.05%) |
Jun 15, 2020 | 105.25 | 105.30 | 105.07 | 105.12 | 2,201,354 | +0.04(+0.04%) |
Jun 12, 2020 | 105.24 | 105.34 | 105.03 | 105.08 | 1,682,024 | -0.29(-0.27%) |
Jun 11, 2020 | 105.46 | 105.62 | 105.32 | 105.37 | 1,819,977 | +0.04(+0.03%) |
Jun 10, 2020 | 104.94 | 105.36 | 104.84 | 105.33 | 1,706,549 | +0.80(+0.77%) |
Jun 09, 2020 | 104.88 | 104.96 | 104.50 | 104.53 | 2,253,398 | +0.10(+0.10%) |
Jun 08, 2020 | 104.17 | 104.43 | 104.16 | 104.43 | 1,823,312 | +0.22(+0.21%) |
Jun 05, 2020 | 104.01 | 104.23 | 103.72 | 104.20 | 1,682,951 | -0.01(-0.01%) |
Jun 04, 2020 | 104.51 | 104.55 | 104.19 | 104.21 | 1,787,160 | -0.40(-0.38%) |
Jun 03, 2020 | 104.76 | 104.77 | 104.44 | 104.61 | 2,021,531 | -0.34(-0.33%) |
Jun 02, 2020 | 105.14 | 105.17 | 104.81 | 104.95 | 1,196,360 | -0.23(-0.22%) |
Jun 01, 2020 | 105.08 | 105.20 | 105.01 | 105.19 | 1,771,509 | +0.13(+0.12%) |
May 29, 2020 | 105.04 | 105.21 | 104.88 | 105.06 | 2,845,690 | +0.04(+0.04%) |
May 28, 2020 | 104.71 | 105.03 | 104.66 | 105.01 | 1,122,068 | +0.33(+0.31%) |
May 27, 2020 | 104.59 | 104.81 | 104.50 | 104.69 | 1,251,380 | +0.10(+0.10%) |
May 26, 2020 | 104.88 | 104.90 | 104.58 | 104.58 | 1,357,698 | -0.39(-0.37%) |
May 22, 2020 | 104.87 | 105.01 | 104.78 | 104.97 | 1,575,013 | +0.06(+0.06%) |
May 21, 2020 | 104.98 | 105.21 | 104.82 | 104.91 | 1,560,188 | -0.11(-0.11%) |
May 20, 2020 | 104.69 | 105.08 | 104.69 | 105.02 | 1,020,841 | +0.31(+0.30%) |
May 19, 2020 | 104.75 | 104.86 | 104.68 | 104.71 | 1,572,368 | -0.12(-0.12%) |
May 18, 2020 | 104.86 | 104.97 | 104.62 | 104.83 | 1,810,041 | -0.01(-0.01%) |
May 15, 2020 | 104.76 | 104.85 | 104.64 | 104.84 | 1,172,709 | +0.18(+0.17%) |
May 14, 2020 | 104.57 | 104.71 | 104.47 | 104.66 | 1,323,409 | +0.12(+0.12%) |
May 13, 2020 | 104.56 | 104.74 | 104.39 | 104.54 | 1,813,121 | +0.09(+0.09%) |
May 12, 2020 | 104.42 | 104.52 | 104.24 | 104.44 | 1,835,139 | +0.09(+0.09%) |
May 11, 2020 | 104.58 | 104.65 | 104.35 | 104.35 | 1,235,653 | -0.36(-0.35%) |
May 08, 2020 | 104.69 | 104.84 | 104.58 | 104.71 | 1,291,430 | -0.03(-0.03%) |
May 07, 2020 | 104.29 | 104.83 | 104.21 | 104.75 | 1,799,507 | +0.66(+0.63%) |
May 06, 2020 | 104.34 | 104.36 | 104.03 | 104.09 | 2,138,981 | -0.51(-0.49%) |
May 05, 2020 | 104.39 | 104.69 | 104.29 | 104.60 | 4,490,312 | +0.12(+0.11%) |
May 04, 2020 | 104.51 | 104.62 | 104.38 | 104.48 | 1,720,608 | +0.10(+0.10%) |