Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2020 | 107.67 | 107.81 | 107.64 | 107.67 | 3,914 | -0.14(-0.13%) |
May 29, 2020 | 107.63 | 107.89 | 107.08 | 107.80 | 191,691 | +0.12(+0.11%) |
May 28, 2020 | 107.63 | 107.71 | 107.58 | 107.68 | 7,627 | -0.07(-0.07%) |
May 27, 2020 | 107.71 | 107.78 | 107.69 | 107.75 | 8,615 | +0.26(+0.24%) |
May 26, 2020 | 107.52 | 107.59 | 107.48 | 107.50 | 12,804 | -0.24(-0.22%) |
May 25, 2020 | 107.69 | 107.74 | 107.67 | 107.73 | 6,118 | +0.04(+0.03%) |
May 24, 2020 | 107.60 | 107.70 | 107.54 | 107.70 | 3,016 | +0.09(+0.08%) |
May 22, 2020 | 107.60 | 107.76 | 107.32 | 107.61 | 134,207 | +0.01(+0.01%) |
May 21, 2020 | 107.60 | 107.67 | 107.58 | 107.60 | 9,319 | +0.02(+0.02%) |
May 20, 2020 | 107.51 | 107.64 | 107.49 | 107.58 | 7,618 | -0.25(-0.23%) |
May 19, 2020 | 107.68 | 107.85 | 107.64 | 107.83 | 10,800 | +0.45(+0.42%) |
May 18, 2020 | 107.26 | 107.38 | 107.26 | 107.37 | 9,988 | +0.14(+0.13%) |
May 17, 2020 | 107.08 | 107.27 | 107.06 | 107.23 | 3,504 | +0.19(+0.18%) |
May 15, 2020 | 107.22 | 107.43 | 106.86 | 107.04 | 159,984 | -0.20(-0.19%) |
May 14, 2020 | 107.22 | 107.28 | 107.21 | 107.24 | 8,636 | +0.22(+0.20%) |
May 13, 2020 | 107.02 | 107.07 | 107.00 | 107.02 | 18,232 | -0.19(-0.18%) |
May 12, 2020 | 107.11 | 107.27 | 107.11 | 107.21 | 14,078 | -0.42(-0.39%) |
May 11, 2020 | 107.63 | 107.69 | 107.59 | 107.63 | 19,373 | +0.77(+0.72%) |
May 10, 2020 | 106.61 | 106.89 | 106.44 | 106.86 | 6,317 | +0.28(+0.26%) |
May 08, 2020 | 106.25 | 106.74 | 106.22 | 106.59 | 171,061 | +0.30(+0.29%) |
May 07, 2020 | 106.25 | 106.34 | 106.24 | 106.28 | 15,353 | +0.19(+0.18%) |
May 06, 2020 | 106.09 | 106.11 | 105.99 | 106.10 | 10,735 | -0.35(-0.33%) |
May 05, 2020 | 106.44 | 106.60 | 106.44 | 106.45 | 21,470 | -0.22(-0.21%) |
May 04, 2020 | 106.70 | 106.76 | 106.64 | 106.67 | 10,855 | -0.17(-0.16%) |
May 03, 2020 | 106.84 | 106.93 | 106.78 | 106.84 | 5,365 | -0.04(-0.04%) |
May 01, 2020 | 107.14 | 107.40 | 106.61 | 106.88 | 195,237 | -0.35(-0.33%) |
Apr 30, 2020 | 107.14 | 107.24 | 107.02 | 107.23 | 10,433 | +0.64(+0.60%) |
Apr 29, 2020 | 106.62 | 106.67 | 106.55 | 106.59 | 9,576 | -0.20(-0.19%) |
Apr 28, 2020 | 106.86 | 106.89 | 106.78 | 106.79 | 14,367 | -0.48(-0.44%) |
Apr 27, 2020 | 107.21 | 107.27 | 107.16 | 107.27 | 21,067 | -0.17(-0.16%) |
Apr 26, 2020 | 107.55 | 107.59 | 107.40 | 107.43 | 4,471 | -0.02(-0.02%) |
Apr 24, 2020 | 107.57 | 107.75 | 107.37 | 107.45 | 188,942 | -0.13(-0.12%) |
Apr 23, 2020 | 107.57 | 107.62 | 107.55 | 107.59 | 15,845 | -0.21(-0.20%) |
Apr 22, 2020 | 107.73 | 107.81 | 107.66 | 107.80 | 16,330 | +0.10(+0.09%) |
Apr 21, 2020 | 107.74 | 107.82 | 107.65 | 107.70 | 11,146 | -0.01(-0.01%) |
Apr 20, 2020 | 107.62 | 107.76 | 107.58 | 107.72 | 10,817 | +0.10(+0.09%) |
Apr 19, 2020 | 107.53 | 107.64 | 107.44 | 107.61 | 3,565 | +0.10(+0.10%) |
Apr 17, 2020 | 107.91 | 108.07 | 107.30 | 107.51 | 251,661 | -0.54(-0.50%) |
Apr 16, 2020 | 107.91 | 108.07 | 107.86 | 108.05 | 27,450 | +0.57(+0.53%) |
Apr 15, 2020 | 107.40 | 107.50 | 107.34 | 107.48 | 11,934 | +0.34(+0.32%) |
Apr 14, 2020 | 107.21 | 107.21 | 107.12 | 107.14 | 7,349 | -0.53(-0.49%) |
Apr 13, 2020 | 107.75 | 107.76 | 107.66 | 107.66 | 8,171 | -0.66(-0.61%) |
Apr 12, 2020 | 108.37 | 108.51 | 108.27 | 108.32 | 8,953 | -0.05(-0.04%) |
Apr 10, 2020 | 108.46 | 108.58 | 108.33 | 108.37 | 121,246 | -0.14(-0.13%) |
Apr 09, 2020 | 108.46 | 108.54 | 108.42 | 108.51 | 9,476 | -0.40(-0.37%) |
Apr 08, 2020 | 108.82 | 108.93 | 108.80 | 108.91 | 8,426 | +0.26(+0.24%) |
Apr 07, 2020 | 108.74 | 108.86 | 108.62 | 108.65 | 16,719 | -0.46(-0.42%) |
Apr 06, 2020 | 109.21 | 109.27 | 109.11 | 109.11 | 15,953 | +0.50(+0.46%) |
Apr 05, 2020 | 108.42 | 108.62 | 108.33 | 108.61 | 6,193 | +0.12(+0.11%) |
Apr 03, 2020 | 107.86 | 108.67 | 107.80 | 108.49 | 278,314 | +0.36(+0.33%) |
Apr 02, 2020 | 107.86 | 108.19 | 107.81 | 108.13 | 11,775 | +0.90(+0.84%) |
Apr 01, 2020 | 107.16 | 107.26 | 107.04 | 107.23 | 16,128 | -0.33(-0.31%) |
Mar 31, 2020 | 107.50 | 107.76 | 107.50 | 107.56 | 14,370 | -0.56(-0.51%) |
Mar 30, 2020 | 107.80 | 108.19 | 107.71 | 108.12 | 14,078 | +0.41(+0.38%) |
Mar 29, 2020 | 107.67 | 107.97 | 107.56 | 107.71 | 11,363 | -0.15(-0.14%) |
Mar 27, 2020 | 109.56 | 109.70 | 107.76 | 107.86 | 446,219 | -1.49(-1.36%) |
Mar 26, 2020 | 109.56 | 109.70 | 109.23 | 109.35 | 32,264 | -1.52(-1.37%) |
Mar 25, 2020 | 111.19 | 111.28 | 110.85 | 110.87 | 27,104 | -0.38(-0.34%) |
Mar 24, 2020 | 111.20 | 111.53 | 111.06 | 111.25 | 21,676 | +0.25(+0.22%) |
Mar 23, 2020 | 111.19 | 111.32 | 110.86 | 111.00 | 33,788 | +0.02(+0.02%) |
Mar 22, 2020 | 110.91 | 111.24 | 110.49 | 110.98 | 11,583 | +0.16(+0.14%) |
Mar 20, 2020 | 110.69 | 111.50 | 109.33 | 110.82 | 592,256 | -0.14(-0.12%) |
Mar 19, 2020 | 110.69 | 110.99 | 110.66 | 110.96 | 29,060 | +2.82(+2.61%) |
Mar 18, 2020 | 108.03 | 108.24 | 107.85 | 108.13 | 29,336 | +0.73(+0.68%) |
Mar 17, 2020 | 107.65 | 107.66 | 107.21 | 107.40 | 38,412 | +1.21(+1.14%) |
Mar 16, 2020 | 105.87 | 106.34 | 105.84 | 106.20 | 35,553 | +0.14(+0.14%) |
Mar 15, 2020 | 107.02 | 107.16 | 105.74 | 106.05 | 23,075 | -1.85(-1.72%) |
Mar 13, 2020 | 104.61 | 108.49 | 104.50 | 107.91 | 596,006 | +3.06(+2.92%) |
Mar 12, 2020 | 104.61 | 104.94 | 104.51 | 104.84 | 24,313 | +0.16(+0.15%) |
Mar 11, 2020 | 104.49 | 104.80 | 104.31 | 104.69 | 22,556 | -0.43(-0.40%) |
Mar 10, 2020 | 105.62 | 105.64 | 105.00 | 105.11 | 28,477 | +2.69(+2.63%) |
Mar 09, 2020 | 102.35 | 102.50 | 102.01 | 102.42 | 36,109 | -1.58(-1.52%) |
Mar 08, 2020 | 104.30 | 104.58 | 103.55 | 104.00 | 17,180 | -1.31(-1.25%) |
Mar 06, 2020 | 106.16 | 106.34 | 104.99 | 105.31 | 269,450 | -0.84(-0.79%) |
Mar 05, 2020 | 106.16 | 106.18 | 106.04 | 106.15 | 8,535 | -1.38(-1.28%) |
Mar 04, 2020 | 107.53 | 107.58 | 107.50 | 107.53 | 8,561 | +0.57(+0.53%) |
Mar 03, 2020 | 107.11 | 107.17 | 106.86 | 106.96 | 12,432 | -1.28(-1.18%) |
Mar 02, 2020 | 108.30 | 108.36 | 108.20 | 108.24 | 7,720 | +0.66(+0.61%) |
Mar 01, 2020 | 107.30 | 107.74 | 107.29 | 107.58 | 6,875 | -0.45(-0.42%) |
Feb 28, 2020 | 109.57 | 109.68 | 107.51 | 108.03 | 307,692 | -1.62(-1.48%) |
Feb 27, 2020 | 109.57 | 109.66 | 109.25 | 109.66 | 16,830 | -0.74(-0.67%) |
Feb 26, 2020 | 110.42 | 110.44 | 110.33 | 110.40 | 11,366 | +0.16(+0.14%) |
Feb 25, 2020 | 110.20 | 110.25 | 110.15 | 110.24 | 9,986 | -0.43(-0.39%) |
Feb 24, 2020 | 110.67 | 110.67 | 110.67 | 0 | -0.82(-0.74%) | |
Feb 23, 2020 | 111.33 | 111.54 | 111.22 | 111.49 | 8,985 | -0.05(-0.04%) |
Feb 21, 2020 | 112.09 | 112.18 | 111.48 | 111.54 | 186,517 | -0.51(-0.46%) |
Feb 20, 2020 | 112.09 | 112.09 | 112.00 | 112.05 | 8,201 | +0.78(+0.70%) |
Feb 19, 2020 | 111.35 | 111.36 | 111.21 | 111.27 | 4,919 | +1.39(+1.27%) |
Feb 18, 2020 | 109.87 | 109.89 | 109.78 | 109.88 | 5,953 | +0.06(+0.05%) |
Feb 17, 2020 | 109.86 | 109.88 | 109.77 | 109.82 | 11,482 | +0.02(+0.01%) |
Feb 16, 2020 | 109.85 | 109.85 | 109.74 | 109.81 | 2,999 | +0.05(+0.05%) |
Feb 14, 2020 | 109.82 | 109.91 | 109.70 | 109.75 | 120,843 | -0.02(-0.02%) |
Feb 13, 2020 | 109.82 | 109.82 | 109.77 | 109.77 | 8,003 | -0.31(-0.28%) |
Feb 12, 2020 | 110.07 | 110.09 | 110.05 | 110.08 | 12,049 | +0.27(+0.24%) |
Feb 11, 2020 | 109.78 | 109.82 | 109.64 | 109.81 | 8,799 | +0.05(+0.04%) |
Feb 10, 2020 | 109.77 | 109.78 | 109.74 | 109.77 | 9,427 | +0.02(+0.02%) |
Feb 09, 2020 | 109.67 | 109.77 | 109.66 | 109.74 | 3,464 | +0.02(+0.02%) |
Feb 07, 2020 | 109.99 | 110.02 | 109.53 | 109.72 | 155,549 | -0.26(-0.24%) |
Feb 06, 2020 | 109.99 | 110.02 | 109.97 | 109.98 | 8,068 | +0.19(+0.17%) |
Feb 05, 2020 | 109.82 | 109.83 | 109.69 | 109.79 | 6,762 | +0.32(+0.30%) |
Feb 04, 2020 | 109.52 | 109.52 | 109.42 | 109.47 | 4,703 | +0.85(+0.78%) |
Feb 03, 2020 | 108.67 | 108.69 | 108.58 | 108.62 | 9,508 | +0.24(+0.22%) |
Feb 02, 2020 | 108.44 | 108.48 | 108.32 | 108.38 | 3,761 | +0.05(+0.05%) |
Jan 31, 2020 | 108.94 | 109.13 | 108.31 | 108.33 | 145,965 | -0.56(-0.52%) |
Jan 30, 2020 | 108.94 | 108.97 | 108.88 | 108.89 | 5,499 | -0.13(-0.12%) |
Jan 29, 2020 | 109.01 | 109.06 | 108.98 | 109.02 | 12,506 | -0.11(-0.10%) |
Jan 28, 2020 | 109.14 | 109.26 | 109.08 | 109.14 | 7,431 | +0.21(+0.19%) |
Jan 27, 2020 | 108.89 | 108.95 | 108.88 | 108.93 | 4,499 | +0.11(+0.10%) |
Jan 26, 2020 | 108.86 | 109.03 | 108.81 | 108.82 | 7,840 | -0.45(-0.41%) |
Jan 24, 2020 | 109.48 | 109.65 | 109.17 | 109.27 | 125,081 | -0.25(-0.23%) |
Jan 23, 2020 | 109.48 | 109.55 | 109.48 | 109.52 | 4,921 | -0.29(-0.26%) |
Jan 22, 2020 | 109.83 | 109.86 | 109.79 | 109.80 | 6,015 | -0.07(-0.06%) |
Jan 21, 2020 | 109.86 | 109.88 | 109.83 | 109.87 | 7,763 | -0.28(-0.26%) |
Jan 20, 2020 | 110.18 | 110.18 | 110.15 | 110.16 | 11,130 | +0.00(+0.00%) |
Jan 19, 2020 | 110.06 | 110.17 | 110.05 | 110.15 | 1,337 | +0.03(+0.03%) |
Jan 17, 2020 | 110.15 | 110.28 | 110.05 | 110.12 | 116,780 | -0.10(-0.09%) |
Jan 16, 2020 | 110.15 | 110.23 | 110.13 | 110.22 | 7,462 | +0.32(+0.29%) |
Jan 15, 2020 | 109.89 | 109.91 | 109.84 | 109.90 | 8,335 | -0.06(-0.06%) |
Jan 14, 2020 | 109.98 | 110.01 | 109.95 | 109.97 | 3,946 | +0.04(+0.04%) |
Jan 13, 2020 | 109.94 | 109.94 | 109.91 | 109.93 | 4,020 | +0.38(+0.34%) |
Jan 12, 2020 | 109.49 | 109.56 | 109.48 | 109.55 | 3,889 | +0.10(+0.09%) |
Jan 10, 2020 | 109.52 | 109.69 | 109.43 | 109.45 | 129,511 | -0.03(-0.03%) |
Jan 09, 2020 | 109.52 | 109.55 | 109.45 | 109.48 | 7,870 | +0.40(+0.37%) |
Jan 08, 2020 | 109.12 | 109.12 | 109.04 | 109.08 | 8,889 | +0.79(+0.73%) |
Jan 07, 2020 | 108.44 | 108.51 | 108.29 | 108.29 | 8,934 | -0.11(-0.10%) |
Jan 06, 2020 | 108.36 | 108.42 | 108.32 | 108.40 | 4,610 | +0.58(+0.54%) |
Jan 05, 2020 | 107.93 | 107.93 | 107.77 | 107.82 | 4,049 | -0.26(-0.24%) |
Jan 03, 2020 | 108.56 | 108.63 | 107.84 | 108.08 | 207,802 | -0.51(-0.47%) |
Jan 02, 2020 | 108.56 | 108.59 | 108.50 | 108.59 | 3,647 | -0.06(-0.06%) |
Jan 01, 2020 | 108.75 | 108.76 | 108.60 | 108.65 | 3,106 | -0.01(-0.01%) |
Dec 31, 2019 | 108.60 | 108.66 | 108.60 | 108.66 | 43 | -0.19(-0.17%) |
Dec 30, 2019 | 108.87 | 108.88 | 108.82 | 108.85 | 7,011 | -0.59(-0.54%) |
Dec 29, 2019 | 109.47 | 109.47 | 109.42 | 109.44 | 1,053 | +0.01(+0.01%) |
Dec 27, 2019 | 109.62 | 109.62 | 109.39 | 109.43 | 163,495 | -0.13(-0.12%) |
Dec 26, 2019 | 109.62 | 109.62 | 109.54 | 109.56 | 17,881 | +0.19(+0.17%) |
Dec 25, 2019 | 109.36 | 109.40 | 109.34 | 109.38 | 5,518 | -0.01(-0.01%) |
Dec 24, 2019 | 109.40 | 109.40 | 109.37 | 109.39 | 473 | +0.00(+0.00%) |
Dec 23, 2019 | 109.38 | 109.41 | 109.36 | 109.39 | 8,412 | -0.10(-0.09%) |
Dec 22, 2019 | 109.45 | 109.49 | 109.40 | 109.49 | 2,187 | +0.06(+0.06%) |
Dec 20, 2019 | 109.36 | 109.52 | 109.25 | 109.43 | 108,181 | +0.06(+0.06%) |
Dec 19, 2019 | 109.36 | 109.38 | 109.31 | 109.37 | 4,555 | -0.20(-0.18%) |
Dec 18, 2019 | 109.53 | 109.59 | 109.52 | 109.56 | 5,144 | +0.05(+0.05%) |
Dec 17, 2019 | 109.47 | 109.52 | 109.45 | 109.51 | 3,463 | -0.09(-0.08%) |
Dec 16, 2019 | 109.54 | 109.61 | 109.52 | 109.61 | 4,215 | +0.23(+0.21%) |
Dec 15, 2019 | 109.33 | 109.38 | 109.26 | 109.37 | 2,601 | +0.05(+0.04%) |
Dec 13, 2019 | 109.29 | 109.70 | 109.00 | 109.32 | 213,265 | -0.18(-0.16%) |
Dec 12, 2019 | 109.29 | 109.56 | 109.00 | 109.50 | 16,133 | +0.97(+0.89%) |
Dec 11, 2019 | 108.55 | 108.56 | 108.53 | 108.53 | 3,805 | -0.26(-0.24%) |
Dec 10, 2019 | 108.70 | 108.80 | 108.69 | 108.79 | 8,158 | +0.23(+0.21%) |
Dec 09, 2019 | 108.55 | 108.60 | 108.54 | 108.56 | 6,349 | -0.05(-0.05%) |
Dec 08, 2019 | 108.63 | 108.64 | 108.58 | 108.61 | 2,280 | +0.06(+0.05%) |
Dec 06, 2019 | 108.76 | 108.90 | 108.53 | 108.55 | 136,553 | -0.18(-0.17%) |
Dec 05, 2019 | 108.76 | 108.76 | 108.71 | 108.74 | 4,622 | -0.11(-0.10%) |
Dec 04, 2019 | 108.86 | 108.86 | 108.82 | 108.84 | 5,722 | +0.20(+0.19%) |
Dec 03, 2019 | 108.63 | 108.66 | 108.60 | 108.64 | 7,315 | -0.38(-0.35%) |
Dec 02, 2019 | 108.97 | 109.05 | 108.97 | 109.02 | 6,813 | -0.48(-0.44%) |
Dec 01, 2019 | 109.54 | 109.54 | 109.47 | 109.50 | 3,018 | +0.04(+0.04%) |
Nov 29, 2019 | 109.50 | 109.67 | 109.39 | 109.46 | 141,726 | -0.05(-0.04%) |
Nov 28, 2019 | 109.50 | 109.52 | 109.50 | 109.51 | 9,596 | +0.16(+0.15%) |
Nov 27, 2019 | 109.54 | 109.55 | 109.34 | 109.35 | 10,232 | +0.30(+0.27%) |
Nov 26, 2019 | 109.03 | 109.07 | 109.01 | 109.05 | 7,040 | +0.06(+0.05%) |
Nov 25, 2019 | 108.91 | 109.00 | 108.89 | 108.99 | 9,516 | +0.29(+0.27%) |
Nov 24, 2019 | 108.68 | 108.71 | 108.64 | 108.70 | 5,690 | +0.08(+0.07%) |
Nov 22, 2019 | 108.61 | 108.73 | 108.47 | 108.62 | 152,961 | +0.03(+0.03%) |
Nov 21, 2019 | 108.61 | 108.62 | 108.58 | 108.59 | 5,188 | +0.13(+0.12%) |
Nov 20, 2019 | 108.59 | 108.60 | 108.40 | 108.46 | 10,503 | +0.04(+0.04%) |
Nov 19, 2019 | 108.53 | 108.56 | 108.38 | 108.42 | 7,108 | -0.24(-0.22%) |
Nov 18, 2019 | 108.67 | 108.70 | 108.64 | 108.66 | 17,118 | -0.05(-0.04%) |
Nov 17, 2019 | 108.78 | 108.80 | 108.70 | 108.71 | 2,094 | -0.05(-0.05%) |
Nov 15, 2019 | 108.40 | 108.85 | 108.38 | 108.76 | 144,156 | +0.37(+0.34%) |
Nov 14, 2019 | 108.40 | 108.40 | 108.38 | 108.39 | 4,961 | -0.40(-0.37%) |
Nov 13, 2019 | 108.79 | 108.79 | 108.79 | 2,922 | -0.17(-0.16%) | |
Nov 12, 2019 | 109.01 | 109.03 | 108.96 | 108.97 | 5,151 | -0.07(-0.06%) |
Nov 11, 2019 | 109.04 | 109.07 | 108.98 | 109.04 | 7,476 | -0.19(-0.17%) |
Nov 10, 2019 | 109.14 | 109.23 | 109.12 | 109.23 | 3,726 | +0.01(+0.01%) |
Nov 08, 2019 | 109.28 | 109.47 | 109.08 | 109.22 | 172,495 | -0.08(-0.07%) |
Nov 07, 2019 | 109.28 | 109.33 | 109.27 | 109.29 | 5,158 | +0.36(+0.33%) |
Nov 06, 2019 | 108.97 | 108.97 | 108.90 | 108.93 | 8,826 | -0.23(-0.21%) |
Nov 05, 2019 | 109.14 | 109.18 | 109.12 | 109.16 | 5,360 | +0.56(+0.51%) |
Nov 04, 2019 | 108.57 | 108.60 | 108.54 | 108.60 | 13,750 | +0.38(+0.35%) |
Nov 03, 2019 | 108.24 | 108.24 | 108.19 | 108.22 | 6,209 | +0.05(+0.05%) |
Nov 01, 2019 | 108.02 | 108.32 | 107.89 | 108.17 | 131,562 | +0.16(+0.15%) |
Oct 31, 2019 | 108.02 | 108.05 | 107.99 | 108.01 | 7,768 | -0.77(-0.71%) |
Oct 30, 2019 | 108.81 | 108.89 | 108.75 | 108.78 | 13,145 | -0.08(-0.07%) |
Oct 29, 2019 | 108.88 | 108.89 | 108.85 | 108.86 | 11,257 | -0.10(-0.09%) |
Oct 28, 2019 | 108.95 | 108.99 | 108.93 | 108.97 | 14,876 | +0.26(+0.24%) |
Oct 27, 2019 | 108.71 | 108.71 | 108.71 | 2,356 | +0.05(+0.04%) | |
Oct 25, 2019 | 108.61 | 108.77 | 108.51 | 108.66 | 132,751 | +0.04(+0.04%) |
Oct 24, 2019 | 108.61 | 108.64 | 108.57 | 108.62 | 11,759 | -0.04(-0.04%) |
Oct 23, 2019 | 108.69 | 108.69 | 108.63 | 108.66 | 13,877 | +0.19(+0.17%) |
Oct 22, 2019 | 108.48 | 108.51 | 108.43 | 108.48 | 17,073 | -0.13(-0.12%) |
Oct 21, 2019 | 108.60 | 108.61 | 108.54 | 108.61 | 8,848 | +0.24(+0.22%) |
Oct 20, 2019 | 108.45 | 108.47 | 108.30 | 108.37 | 7,897 | -0.02(-0.02%) |
Oct 18, 2019 | 108.64 | 108.72 | 108.38 | 108.39 | 170,041 | -0.18(-0.16%) |
Oct 17, 2019 | 108.64 | 108.66 | 108.55 | 108.57 | 9,379 | -0.15(-0.13%) |
Oct 16, 2019 | 108.75 | 108.76 | 108.68 | 108.72 | 14,732 | -0.12(-0.11%) |
Oct 15, 2019 | 108.85 | 108.86 | 108.81 | 108.83 | 10,881 | +0.46(+0.42%) |
Oct 14, 2019 | 108.39 | 108.41 | 108.32 | 108.38 | 7,386 | -0.08(-0.08%) |
Oct 13, 2019 | 108.34 | 108.52 | 108.31 | 108.46 | 5,183 | +0.09(+0.08%) |
Oct 11, 2019 | 107.95 | 108.61 | 107.85 | 108.37 | 235,456 | +0.46(+0.43%) |
Oct 10, 2019 | 107.95 | 107.97 | 107.85 | 107.91 | 22,350 | +0.81(+0.76%) |
Oct 09, 2019 | 107.47 | 107.49 | 107.03 | 107.10 | 32,675 | +0.16(+0.15%) |
Oct 08, 2019 | 107.08 | 107.08 | 106.94 | 106.94 | 12,573 | -0.31(-0.29%) |
Oct 07, 2019 | 107.24 | 107.27 | 107.20 | 107.25 | 10,501 | +0.46(+0.43%) |
Oct 06, 2019 | 106.90 | 106.98 | 106.55 | 106.79 | 7,324 | -0.12(-0.11%) |
Oct 04, 2019 | 106.91 | 107.12 | 106.59 | 106.90 | 188,400 | +0.02(+0.02%) |
Oct 03, 2019 | 106.91 | 106.92 | 106.82 | 106.88 | 14,854 | -0.31(-0.29%) |
Oct 02, 2019 | 107.17 | 107.20 | 107.13 | 107.19 | 33,394 | -0.52(-0.49%) |
Oct 01, 2019 | 107.74 | 107.75 | 107.70 | 107.71 | 14,714 | -0.35(-0.33%) |
Sep 30, 2019 | 108.07 | 108.12 | 108.05 | 108.06 | 7,874 | +0.16(+0.15%) |
Sep 29, 2019 | 107.98 | 107.99 | 107.85 | 107.90 | 4,297 | -0.01(-0.01%) |
Sep 27, 2019 | 107.83 | 108.18 | 107.66 | 107.91 | 200,323 | +0.09(+0.09%) |
Sep 26, 2019 | 107.83 | 107.84 | 107.81 | 107.82 | 13,543 | +0.12(+0.11%) |
Sep 25, 2019 | 107.76 | 107.78 | 107.70 | 107.70 | 14,675 | +0.55(+0.52%) |
Sep 24, 2019 | 107.05 | 107.15 | 107.01 | 107.15 | 16,311 | -0.42(-0.39%) |
Sep 23, 2019 | 107.54 | 107.57 | 107.47 | 107.56 | 16,556 | -0.06(-0.06%) |
Sep 22, 2019 | 107.73 | 107.75 | 107.60 | 107.63 | 5,109 | +0.07(+0.07%) |
Sep 20, 2019 | 108.02 | 108.08 | 107.52 | 107.55 | 183,970 | -0.48(-0.45%) |
Sep 19, 2019 | 108.02 | 108.04 | 107.95 | 108.03 | 16,268 | -0.37(-0.34%) |
Sep 18, 2019 | 108.44 | 108.45 | 108.38 | 108.40 | 17,161 | +0.30(+0.28%) |
Sep 17, 2019 | 108.11 | 108.14 | 108.09 | 108.10 | 16,250 | -0.02(-0.01%) |
Sep 16, 2019 | 108.11 | 108.15 | 108.08 | 108.12 | 18,658 | +0.33(+0.31%) |
Sep 15, 2019 | 107.64 | 107.90 | 107.45 | 107.78 | 12,847 | -0.28(-0.26%) |
Sep 13, 2019 | 108.09 | 108.26 | 107.92 | 108.06 | 183,468 | -0.12(-0.11%) |
Sep 12, 2019 | 108.09 | 108.19 | 108.05 | 108.18 | 14,370 | +0.35(+0.32%) |
Sep 11, 2019 | 107.79 | 107.89 | 107.77 | 107.83 | 15,126 | +0.32(+0.30%) |
Sep 10, 2019 | 107.53 | 107.55 | 107.50 | 107.51 | 14,029 | +0.27(+0.26%) |
Sep 09, 2019 | 107.23 | 107.25 | 107.18 | 107.24 | 9,535 | +0.33(+0.30%) |
Sep 08, 2019 | 106.84 | 106.93 | 106.81 | 106.91 | 6,965 | +0.00(+0.00%) |
Sep 06, 2019 | 106.93 | 107.10 | 106.62 | 106.91 | 209,744 | -0.08(-0.08%) |
Sep 05, 2019 | 106.93 | 107.03 | 106.89 | 106.99 | 7,905 | +0.65(+0.61%) |
Sep 04, 2019 | 106.38 | 106.40 | 106.32 | 106.34 | 15,347 | +0.40(+0.38%) |
Sep 03, 2019 | 105.93 | 105.98 | 105.92 | 105.94 | 7,609 | -0.24(-0.23%) |
Sep 02, 2019 | 106.20 | 106.23 | 106.17 | 106.19 | 16,667 | +0.07(+0.07%) |
Sep 01, 2019 | 106.01 | 106.17 | 105.98 | 106.11 | 6,256 | -0.14(-0.14%) |
Aug 30, 2019 | 106.50 | 106.54 | 106.11 | 106.26 | 179,075 | -0.27(-0.26%) |
Aug 29, 2019 | 106.50 | 106.54 | 106.47 | 106.53 | 7,633 | +0.51(+0.48%) |
Aug 28, 2019 | 106.11 | 106.11 | 105.96 | 106.02 | 12,107 | +0.28(+0.26%) |
Aug 27, 2019 | 105.74 | 105.79 | 105.70 | 105.74 | 12,325 | -0.36(-0.34%) |
Aug 26, 2019 | 106.09 | 106.14 | 106.06 | 106.10 | 15,463 | +1.27(+1.21%) |
Aug 25, 2019 | 104.94 | 105.05 | 104.46 | 104.83 | 14,245 | -0.53(-0.50%) |
Aug 23, 2019 | 106.43 | 106.73 | 105.25 | 105.35 | 170,531 | -1.10(-1.04%) |
Aug 22, 2019 | 106.43 | 106.47 | 106.38 | 106.46 | 8,372 | -0.15(-0.14%) |
Aug 21, 2019 | 106.61 | 106.62 | 106.55 | 106.61 | 4,750 | +0.35(+0.33%) |
Aug 20, 2019 | 106.22 | 106.28 | 106.22 | 106.25 | 11,001 | -0.35(-0.33%) |
Aug 19, 2019 | 106.63 | 106.64 | 106.56 | 106.61 | 8,533 | +0.16(+0.15%) |
Aug 18, 2019 | 106.36 | 106.47 | 106.22 | 106.45 | 4,843 | +0.09(+0.09%) |
Aug 16, 2019 | 106.10 | 106.49 | 106.03 | 106.35 | 179,706 | +0.23(+0.22%) |
Aug 15, 2019 | 106.10 | 106.16 | 106.05 | 106.12 | 12,996 | +0.27(+0.26%) |
Aug 14, 2019 | 105.90 | 105.90 | 105.72 | 105.84 | 12,057 | -0.80(-0.75%) |
Aug 13, 2019 | 106.73 | 106.75 | 106.61 | 106.64 | 13,248 | +1.39(+1.32%) |
Aug 12, 2019 | 105.28 | 105.29 | 105.16 | 105.25 | 17,998 | -0.30(-0.28%) |
Aug 11, 2019 | 105.57 | 105.68 | 105.53 | 105.55 | 3,970 | -0.09(-0.09%) |
Aug 09, 2019 | 106.07 | 106.07 | 105.27 | 105.64 | 188,942 | -0.14(-0.14%) |
Aug 08, 2019 | 106.07 | 106.07 | 105.72 | 105.79 | 21,814 | -0.40(-0.37%) |
Aug 07, 2019 | 106.26 | 106.26 | 106.08 | 106.18 | 20,069 | -0.20(-0.19%) |
Aug 06, 2019 | 106.46 | 106.46 | 106.35 | 106.39 | 11,129 | +0.71(+0.67%) |
Aug 05, 2019 | 105.95 | 106.00 | 105.52 | 105.67 | 31,569 | -0.89(-0.84%) |
Aug 04, 2019 | 106.57 | 106.68 | 106.52 | 106.57 | 6,829 | -0.00(-0.00%) |
Aug 02, 2019 | 107.33 | 107.56 | 106.51 | 106.57 | 303,765 | -0.83(-0.77%) |
Aug 01, 2019 | 107.33 | 107.56 | 107.22 | 107.39 | 21,413 | -1.39(-1.28%) |
Jul 31, 2019 | 108.75 | 108.80 | 108.70 | 108.78 | 9,238 | +0.20(+0.18%) |
Jul 30, 2019 | 108.59 | 108.61 | 108.56 | 108.59 | 11,661 | -0.25(-0.23%) |
Jul 29, 2019 | 108.78 | 108.86 | 108.77 | 108.84 | 10,897 | +0.20(+0.18%) |
Jul 28, 2019 | 108.64 | 108.68 | 108.61 | 108.64 | 2,418 | -0.01(-0.01%) |
Jul 26, 2019 | 108.63 | 108.82 | 108.56 | 108.65 | 117,625 | -0.00(-0.00%) |
Jul 25, 2019 | 108.63 | 108.66 | 108.61 | 108.65 | 10,632 | +0.48(+0.44%) |
Jul 24, 2019 | 108.18 | 108.18 | 108.12 | 108.17 | 7,603 | -0.03(-0.02%) |
Jul 23, 2019 | 108.21 | 108.23 | 108.18 | 108.20 | 7,515 | +0.29(+0.27%) |
Jul 22, 2019 | 107.86 | 107.92 | 107.85 | 107.91 | 12,629 | +0.11(+0.10%) |
Jul 21, 2019 | 107.71 | 107.81 | 107.70 | 107.80 | 5,600 | +0.08(+0.07%) |
Jul 19, 2019 | 107.29 | 107.96 | 107.21 | 107.72 | 164,880 | +0.31(+0.29%) |
Jul 18, 2019 | 107.29 | 107.59 | 107.21 | 107.42 | 18,741 | -0.52(-0.48%) |
Jul 17, 2019 | 107.95 | 107.99 | 107.86 | 107.93 | 12,809 | -0.31(-0.28%) |
Jul 16, 2019 | 108.23 | 108.26 | 108.19 | 108.24 | 13,309 | +0.40(+0.37%) |
Jul 15, 2019 | 107.91 | 107.93 | 107.82 | 107.84 | 20,866 | -0.07(-0.06%) |
Jul 14, 2019 | 107.89 | 107.92 | 107.83 | 107.91 | 5,907 | +0.02(+0.02%) |
Jul 12, 2019 | 108.49 | 108.61 | 107.80 | 107.89 | 142,330 | -0.60(-0.55%) |
Jul 11, 2019 | 108.49 | 108.50 | 108.44 | 108.49 | 12,630 | +0.14(+0.13%) |
Jul 10, 2019 | 108.47 | 108.47 | 108.31 | 108.35 | 6,176 | -0.53(-0.48%) |
Jul 09, 2019 | 108.86 | 108.90 | 108.80 | 108.88 | 9,011 | +0.11(+0.10%) |
Jul 08, 2019 | 108.72 | 108.78 | 108.67 | 108.77 | 5,762 | +0.25(+0.23%) |
Jul 07, 2019 | 108.42 | 108.58 | 108.39 | 108.52 | 4,750 | +0.06(+0.05%) |
Jul 05, 2019 | 107.81 | 108.64 | 107.76 | 108.46 | 143,199 | +0.54(+0.50%) |
Jul 04, 2019 | 107.81 | 107.93 | 107.76 | 107.92 | 32,492 | +0.15(+0.14%) |
Jul 03, 2019 | 107.82 | 107.83 | 107.75 | 107.77 | 13,943 | -0.09(-0.08%) |
Jul 02, 2019 | 107.89 | 107.92 | 107.82 | 107.86 | 10,580 | -0.47(-0.43%) |
Jul 01, 2019 | 108.44 | 108.47 | 108.27 | 108.33 | 16,058 | -0.06(-0.06%) |
Jun 30, 2019 | 108.13 | 108.51 | 107.88 | 108.39 | 9,301 | +0.53(+0.49%) |
Jun 28, 2019 | 107.78 | 107.93 | 107.56 | 107.86 | 183,344 | +0.12(+0.11%) |
Jun 27, 2019 | 107.78 | 107.82 | 107.73 | 107.74 | 13,573 | +0.01(+0.01%) |
Jun 26, 2019 | 107.78 | 107.82 | 107.67 | 107.73 | 10,722 | +0.53(+0.49%) |
Jun 25, 2019 | 107.21 | 107.25 | 107.08 | 107.20 | 22,125 | -0.13(-0.12%) |
Jun 24, 2019 | 107.30 | 107.38 | 107.25 | 107.33 | 19,588 | -0.00(-0.00%) |
Jun 23, 2019 | 107.31 | 107.38 | 107.28 | 107.34 | 4,233 | +0.03(+0.02%) |
Jun 21, 2019 | 107.31 | 107.73 | 107.05 | 107.31 | 329,286 | -0.00(-0.00%) |
Jun 20, 2019 | 107.31 | 107.36 | 107.23 | 107.32 | 14,240 | -0.74(-0.68%) |
Jun 19, 2019 | 108.10 | 108.12 | 107.98 | 108.05 | 18,150 | -0.45(-0.41%) |
Jun 18, 2019 | 108.48 | 108.53 | 108.42 | 108.50 | 11,113 | -0.06(-0.06%) |
Jun 17, 2019 | 108.52 | 108.58 | 108.51 | 108.56 | 13,321 | +0.02(+0.02%) |
Jun 16, 2019 | 108.53 | 108.55 | 108.42 | 108.54 | 6,030 | -0.00(-0.00%) |
Jun 14, 2019 | 108.38 | 108.59 | 108.16 | 108.55 | 256,469 | +0.23(+0.21%) |
Jun 13, 2019 | 108.38 | 108.54 | 108.31 | 108.32 | 14,636 | -0.17(-0.15%) |
Jun 12, 2019 | 108.50 | 108.51 | 108.45 | 108.49 | 21,172 | -0.05(-0.05%) |
Jun 11, 2019 | 108.51 | 108.58 | 108.47 | 108.54 | 22,260 | +0.14(+0.13%) |
Jun 10, 2019 | 108.44 | 108.46 | 108.38 | 108.40 | 14,108 | -0.07(-0.06%) |
Jun 09, 2019 | 108.58 | 108.59 | 108.19 | 108.46 | 8,008 | +0.31(+0.28%) |
Jun 07, 2019 | 108.42 | 108.61 | 107.88 | 108.16 | 285,573 | -0.28(-0.25%) |
Jun 06, 2019 | 108.42 | 108.46 | 108.32 | 108.43 | 15,079 | +0.19(+0.18%) |
Jun 05, 2019 | 108.46 | 108.47 | 108.18 | 108.24 | 26,391 | +0.03(+0.03%) |
Jun 04, 2019 | 108.14 | 108.26 | 108.12 | 108.21 | 14,204 | +0.23(+0.21%) |
Jun 03, 2019 | 108.08 | 108.09 | 107.95 | 107.98 | 18,088 | -0.29(-0.27%) |