Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2020 | 112.96 | 113.07 | 112.76 | 112.89 | 9,010,768 | +0.16(+0.14%) |
Apr 30, 2020 | 113.08 | 113.28 | 112.73 | 112.73 | 5,797,332 | -0.27(-0.24%) |
Apr 29, 2020 | 113.07 | 113.23 | 112.77 | 113.00 | 2,806,365 | -0.06(-0.05%) |
Apr 28, 2020 | 112.81 | 113.11 | 112.80 | 113.06 | 3,073,383 | +0.49(+0.44%) |
Apr 27, 2020 | 112.90 | 112.93 | 112.54 | 112.57 | 2,706,970 | -0.60(-0.53%) |
Apr 24, 2020 | 112.94 | 113.18 | 112.93 | 113.17 | 2,561,659 | +0.03(+0.02%) |
Apr 23, 2020 | 113.01 | 113.17 | 112.91 | 113.14 | 2,532,265 | +0.07(+0.07%) |
Apr 22, 2020 | 113.16 | 113.27 | 112.86 | 113.07 | 3,419,844 | -0.35(-0.31%) |
Apr 21, 2020 | 113.57 | 113.68 | 113.32 | 113.42 | 3,548,288 | +0.31(+0.28%) |
Apr 20, 2020 | 113.02 | 113.11 | 112.85 | 113.10 | 4,566,116 | +0.30(+0.26%) |
Apr 17, 2020 | 113.01 | 113.32 | 112.70 | 112.81 | 2,563,278 | -0.30(-0.26%) |
Apr 16, 2020 | 113.14 | 113.27 | 113.03 | 113.10 | 2,052,443 | +0.12(+0.11%) |
Apr 15, 2020 | 112.59 | 113.07 | 112.56 | 112.98 | 3,386,107 | +1.00(+0.89%) |
Apr 14, 2020 | 111.96 | 112.16 | 111.93 | 111.98 | 2,352,887 | +0.15(+0.13%) |
Apr 13, 2020 | 111.97 | 112.12 | 111.81 | 111.83 | 2,269,946 | -0.24(-0.22%) |
Apr 09, 2020 | 111.78 | 112.21 | 111.68 | 112.08 | 4,903,794 | +0.24(+0.22%) |
Apr 08, 2020 | 111.74 | 111.99 | 111.61 | 111.83 | 3,605,881 | -0.14(-0.12%) |
Apr 07, 2020 | 111.69 | 112.01 | 111.44 | 111.97 | 10,081,089 | -0.50(-0.45%) |
Apr 06, 2020 | 112.60 | 112.67 | 112.37 | 112.47 | 5,069,969 | -0.51(-0.45%) |
Apr 03, 2020 | 113.08 | 113.31 | 112.87 | 112.98 | 3,714,001 | +0.08(+0.07%) |
Apr 02, 2020 | 113.20 | 113.24 | 112.73 | 112.90 | 5,169,038 | +0.02(+0.02%) |
Apr 01, 2020 | 113.16 | 113.28 | 112.79 | 112.88 | 9,990,246 | +0.46(+0.41%) |
Mar 31, 2020 | 112.40 | 112.73 | 112.27 | 112.42 | 6,868,595 | +0.20(+0.18%) |
Mar 30, 2020 | 112.71 | 112.99 | 112.15 | 112.22 | 5,024,050 | +0.26(+0.23%) |
Mar 27, 2020 | 111.80 | 112.34 | 111.68 | 111.96 | 5,707,821 | +0.82(+0.74%) |
Mar 26, 2020 | 110.97 | 111.52 | 110.97 | 111.14 | 3,657,136 | +0.27(+0.24%) |
Mar 25, 2020 | 110.83 | 111.30 | 110.50 | 110.87 | 5,972,830 | +0.06(+0.06%) |
Mar 24, 2020 | 110.61 | 111.03 | 110.37 | 110.80 | 5,657,234 | -0.76(-0.68%) |
Mar 23, 2020 | 110.55 | 112.03 | 110.55 | 111.56 | 13,220,326 | +1.31(+1.18%) |
Mar 20, 2020 | 108.87 | 110.94 | 108.66 | 110.26 | 10,418,614 | +2.74(+2.55%) |
Mar 19, 2020 | 107.48 | 108.86 | 107.28 | 107.52 | 7,242,916 | +0.35(+0.33%) |
Mar 18, 2020 | 107.91 | 109.02 | 106.74 | 107.17 | 14,324,184 | -1.51(-1.39%) |
Mar 17, 2020 | 110.97 | 111.32 | 108.67 | 108.68 | 6,137,857 | +0.08(+0.07%) |
Mar 16, 2020 | 111.08 | 111.68 | 108.60 | 108.60 | 7,533,372 | +0.00(+0.00%) |
Mar 13, 2020 | 109.02 | 110.11 | 108.29 | 108.60 | 9,398,137 | -0.71(-0.65%) |
Mar 12, 2020 | 111.19 | 111.77 | 105.87 | 109.31 | 11,531,160 | +0.05(+0.05%) |
Mar 11, 2020 | 111.30 | 111.60 | 108.83 | 109.26 | 14,389,244 | -1.10(-1.00%) |
Mar 10, 2020 | 111.87 | 112.68 | 110.36 | 110.36 | 16,287,190 | -2.06(-1.84%) |
Mar 09, 2020 | 113.83 | 114.21 | 112.40 | 112.42 | 26,787,202 | +1.00(+0.90%) |
Mar 06, 2020 | 111.96 | 112.27 | 111.14 | 111.42 | 12,550,443 | +1.12(+1.02%) |
Mar 05, 2020 | 110.13 | 110.42 | 110.05 | 110.30 | 5,700,165 | +0.97(+0.89%) |
Mar 04, 2020 | 109.73 | 110.05 | 109.25 | 109.33 | 8,241,466 | -0.24(-0.22%) |
Mar 03, 2020 | 108.43 | 110.40 | 108.31 | 109.57 | 12,385,711 | +1.26(+1.16%) |
Mar 02, 2020 | 108.79 | 109.15 | 108.25 | 108.31 | 20,965,062 | -0.07(-0.07%) |
Feb 28, 2020 | 108.05 | 108.56 | 107.93 | 108.39 | 14,536,933 | +1.20(+1.12%) |
Feb 27, 2020 | 107.35 | 107.54 | 106.83 | 107.19 | 9,336,072 | +0.52(+0.49%) |
Feb 26, 2020 | 106.49 | 107.03 | 106.38 | 106.67 | 21,257,718 | -0.06(-0.05%) |
Feb 25, 2020 | 106.40 | 106.96 | 106.37 | 106.72 | 10,834,000 | +0.30(+0.28%) |
Feb 24, 2020 | 106.48 | 106.57 | 106.32 | 106.43 | 7,360,531 | +0.82(+0.78%) |
Feb 21, 2020 | 105.46 | 105.86 | 105.45 | 105.61 | 5,821,437 | +0.42(+0.40%) |
Feb 20, 2020 | 105.03 | 105.32 | 105.02 | 105.18 | 3,735,550 | +0.30(+0.29%) |
Feb 19, 2020 | 104.78 | 104.92 | 104.73 | 104.88 | 1,819,443 | -0.02(-0.02%) |
Feb 18, 2020 | 104.87 | 105.05 | 104.77 | 104.89 | 9,042,501 | +0.17(+0.16%) |
Feb 14, 2020 | 104.70 | 104.79 | 104.64 | 104.73 | 2,210,869 | +0.26(+0.25%) |
Feb 13, 2020 | 104.43 | 104.58 | 104.39 | 104.47 | 2,020,898 | +0.09(+0.09%) |
Feb 12, 2020 | 104.42 | 104.44 | 104.29 | 104.38 | 1,593,919 | -0.27(-0.26%) |
Feb 11, 2020 | 104.75 | 104.79 | 104.58 | 104.64 | 1,792,782 | -0.25(-0.24%) |
Feb 10, 2020 | 104.91 | 105.02 | 104.79 | 104.89 | 2,065,368 | +0.20(+0.19%) |
Feb 07, 2020 | 104.62 | 104.78 | 104.53 | 104.69 | 6,683,564 | +0.50(+0.48%) |
Feb 06, 2020 | 104.09 | 104.27 | 104.04 | 104.19 | 1,835,981 | +0.07(+0.07%) |
Feb 05, 2020 | 104.18 | 104.33 | 104.10 | 104.12 | 9,766,457 | -0.45(-0.43%) |
Feb 04, 2020 | 104.67 | 104.69 | 104.41 | 104.57 | 2,779,918 | -0.61(-0.58%) |
Feb 03, 2020 | 105.02 | 105.22 | 104.75 | 105.18 | 6,190,480 | -0.09(-0.08%) |
Jan 31, 2020 | 104.97 | 105.34 | 104.95 | 105.27 | 10,577,947 | +0.53(+0.50%) |
Jan 30, 2020 | 104.82 | 105.08 | 104.67 | 104.74 | 4,772,414 | +0.10(+0.10%) |
Jan 29, 2020 | 104.28 | 104.69 | 104.28 | 104.64 | 2,632,077 | +0.50(+0.48%) |
Jan 28, 2020 | 104.39 | 104.42 | 104.11 | 104.14 | 2,084,032 | -0.35(-0.34%) |
Jan 27, 2020 | 104.49 | 104.50 | 104.33 | 104.50 | 4,142,529 | +0.70(+0.68%) |
Jan 24, 2020 | 103.55 | 103.95 | 103.53 | 103.79 | 8,593,437 | +0.37(+0.36%) |
Jan 23, 2020 | 103.42 | 103.61 | 103.37 | 103.42 | 2,048,837 | +0.26(+0.25%) |
Jan 22, 2020 | 103.15 | 103.22 | 103.09 | 103.17 | 1,936,539 | +0.02(+0.02%) |
Jan 21, 2020 | 102.97 | 103.18 | 102.96 | 103.15 | 2,551,818 | +0.41(+0.40%) |
Jan 17, 2020 | 102.58 | 102.74 | 102.55 | 102.74 | 2,845,846 | -0.08(-0.08%) |
Jan 16, 2020 | 102.88 | 102.94 | 102.74 | 102.82 | 2,380,833 | -0.21(-0.21%) |
Jan 15, 2020 | 102.97 | 103.04 | 102.86 | 103.04 | 2,962,605 | +0.26(+0.25%) |
Jan 14, 2020 | 102.63 | 102.79 | 102.61 | 102.78 | 2,574,258 | +0.20(+0.20%) |
Jan 13, 2020 | 102.57 | 102.59 | 102.45 | 102.58 | 2,895,278 | -0.12(-0.12%) |
Jan 10, 2020 | 102.55 | 102.75 | 102.55 | 102.69 | 2,816,597 | +0.22(+0.22%) |
Jan 09, 2020 | 102.17 | 102.50 | 102.12 | 102.47 | 3,987,194 | +0.07(+0.07%) |
Jan 08, 2020 | 102.73 | 102.85 | 102.27 | 102.40 | 5,504,411 | -0.24(-0.23%) |
Jan 07, 2020 | 102.77 | 102.86 | 102.64 | 102.64 | 2,208,625 | -0.15(-0.14%) |
Jan 06, 2020 | 103.07 | 103.08 | 102.70 | 102.79 | 2,940,451 | -0.11(-0.11%) |
Jan 03, 2020 | 102.60 | 102.92 | 102.50 | 102.90 | 4,159,463 | +0.68(+0.67%) |
Jan 02, 2020 | 102.18 | 102.42 | 102.12 | 102.22 | 4,357,363 | +0.47(+0.46%) |
Dec 31, 2019 | 101.95 | 101.99 | 101.73 | 101.74 | 3,034,991 | -0.37(-0.36%) |
Dec 30, 2019 | 101.83 | 102.11 | 101.76 | 102.11 | 2,204,909 | -0.06(-0.06%) |
Dec 27, 2019 | 102.11 | 102.22 | 102.11 | 102.18 | 1,918,535 | +0.15(+0.15%) |
Dec 26, 2019 | 101.92 | 102.03 | 101.79 | 102.03 | 1,500,483 | +0.15(+0.14%) |
Dec 24, 2019 | 101.58 | 101.92 | 101.57 | 101.88 | 928,935 | +0.18(+0.17%) |
Dec 23, 2019 | 101.83 | 101.89 | 101.62 | 101.71 | 1,960,156 | -0.09(-0.09%) |
Dec 20, 2019 | 101.64 | 101.82 | 101.61 | 101.80 | 5,048,642 | +0.00(+0.00%) |
Dec 19, 2019 | 101.65 | 101.93 | 101.61 | 101.80 | 2,126,161 | +0.08(+0.08%) |
Dec 18, 2019 | 101.93 | 101.96 | 101.61 | 101.72 | 2,440,391 | -0.28(-0.27%) |
Dec 17, 2019 | 102.11 | 102.16 | 101.93 | 102.00 | 3,765,924 | +0.01(+0.01%) |
Dec 16, 2019 | 102.21 | 102.21 | 101.92 | 101.99 | 3,285,483 | -0.48(-0.47%) |
Dec 13, 2019 | 102.14 | 102.53 | 101.84 | 102.47 | 4,515,121 | +0.60(+0.59%) |
Dec 12, 2019 | 102.58 | 102.59 | 101.68 | 101.87 | 5,956,410 | -0.81(-0.79%) |
Dec 11, 2019 | 102.41 | 102.75 | 102.39 | 102.68 | 2,671,488 | +0.42(+0.41%) |
Dec 10, 2019 | 102.46 | 102.49 | 102.24 | 102.25 | 1,851,794 | -0.12(-0.12%) |
Dec 09, 2019 | 102.51 | 102.52 | 102.36 | 102.37 | 2,092,130 | +0.08(+0.08%) |
Dec 06, 2019 | 102.21 | 102.49 | 102.16 | 102.29 | 2,947,955 | -0.31(-0.31%) |
Dec 05, 2019 | 102.46 | 102.71 | 102.44 | 102.61 | 3,321,776 | -0.24(-0.23%) |
Dec 04, 2019 | 103.03 | 103.11 | 102.68 | 102.84 | 2,248,030 | -0.40(-0.38%) |
Dec 03, 2019 | 102.85 | 103.40 | 102.84 | 103.24 | 7,118,656 | +0.91(+0.89%) |
Dec 02, 2019 | 102.20 | 102.43 | 102.14 | 102.33 | 7,405,620 | -0.37(-0.36%) |
Nov 29, 2019 | 102.74 | 102.75 | 102.58 | 102.70 | 3,131,233 | -0.08(-0.08%) |
Nov 27, 2019 | 102.83 | 102.88 | 102.73 | 102.78 | 2,555,004 | -0.27(-0.26%) |
Nov 26, 2019 | 103.01 | 103.08 | 102.95 | 103.05 | 3,888,533 | +0.19(+0.19%) |
Nov 25, 2019 | 102.82 | 102.89 | 102.79 | 102.85 | 3,881,875 | +0.05(+0.04%) |
Nov 22, 2019 | 102.88 | 102.91 | 102.73 | 102.81 | 2,042,004 | -0.02(-0.02%) |
Nov 21, 2019 | 102.83 | 102.93 | 102.70 | 102.83 | 3,318,866 | -0.26(-0.25%) |
Nov 20, 2019 | 102.91 | 103.11 | 102.83 | 103.08 | 4,169,676 | +0.38(+0.37%) |
Nov 19, 2019 | 102.53 | 102.74 | 102.53 | 102.71 | 9,024,725 | +0.19(+0.19%) |
Nov 18, 2019 | 102.50 | 102.62 | 102.48 | 102.51 | 2,414,430 | +0.18(+0.17%) |
Nov 15, 2019 | 102.25 | 102.44 | 102.25 | 102.34 | 2,286,336 | -0.08(-0.08%) |
Nov 14, 2019 | 102.35 | 102.54 | 102.30 | 102.42 | 3,465,241 | +0.52(+0.51%) |
Nov 13, 2019 | 102.01 | 102.04 | 101.83 | 101.91 | 2,689,013 | +0.28(+0.27%) |
Nov 12, 2019 | 101.57 | 101.71 | 101.42 | 101.63 | 4,830,530 | +0.05(+0.05%) |
Nov 11, 2019 | 101.70 | 101.73 | 101.47 | 101.58 | 1,704,850 | +0.11(+0.11%) |
Nov 08, 2019 | 101.52 | 101.84 | 101.47 | 101.47 | 3,304,840 | -0.14(-0.14%) |
Nov 07, 2019 | 101.91 | 101.91 | 101.23 | 101.61 | 6,399,097 | -0.82(-0.80%) |
Nov 06, 2019 | 102.35 | 102.53 | 102.15 | 102.43 | 4,486,617 | +0.30(+0.29%) |
Nov 05, 2019 | 102.29 | 102.33 | 102.03 | 102.14 | 7,679,616 | -0.55(-0.54%) |
Nov 04, 2019 | 102.75 | 102.81 | 102.63 | 102.69 | 4,505,679 | -0.53(-0.51%) |
Nov 01, 2019 | 103.26 | 103.48 | 102.98 | 103.21 | 8,864,838 | -0.19(-0.19%) |
Oct 31, 2019 | 103.04 | 103.47 | 103.00 | 103.41 | 6,086,937 | +0.65(+0.63%) |
Oct 30, 2019 | 102.34 | 102.76 | 102.30 | 102.75 | 5,932,533 | +0.50(+0.49%) |
Oct 29, 2019 | 102.30 | 102.34 | 102.16 | 102.26 | 2,393,866 | +0.09(+0.09%) |
Oct 28, 2019 | 102.19 | 102.22 | 102.06 | 102.17 | 6,351,926 | -0.39(-0.38%) |
Oct 25, 2019 | 102.85 | 102.86 | 102.41 | 102.55 | 2,597,451 | -0.22(-0.22%) |
Oct 24, 2019 | 102.84 | 103.00 | 102.74 | 102.77 | 2,888,353 | -0.02(-0.02%) |
Oct 23, 2019 | 102.96 | 103.00 | 102.75 | 102.79 | 3,596,804 | +0.04(+0.04%) |
Oct 22, 2019 | 102.76 | 102.80 | 102.48 | 102.75 | 3,628,082 | +0.24(+0.23%) |
Oct 21, 2019 | 102.63 | 102.74 | 102.48 | 102.52 | 1,888,013 | -0.38(-0.37%) |
Oct 18, 2019 | 102.86 | 103.05 | 102.82 | 102.89 | 2,618,342 | +0.09(+0.09%) |
Oct 17, 2019 | 102.75 | 103.02 | 102.68 | 102.80 | 3,472,056 | -0.04(-0.04%) |
Oct 16, 2019 | 102.79 | 102.96 | 102.71 | 102.84 | 2,998,353 | +0.20(+0.20%) |
Oct 15, 2019 | 103.08 | 103.16 | 102.61 | 102.64 | 7,224,021 | -0.50(-0.48%) |
Oct 14, 2019 | 103.17 | 103.20 | 103.08 | 103.13 | 2,102,254 | +0.28(+0.28%) |
Oct 11, 2019 | 103.06 | 103.10 | 102.68 | 102.85 | 9,449,750 | -0.71(-0.68%) |
Oct 10, 2019 | 103.91 | 103.93 | 103.45 | 103.55 | 4,269,890 | -0.65(-0.63%) |
Oct 09, 2019 | 104.36 | 104.36 | 104.04 | 104.21 | 3,631,383 | -0.27(-0.25%) |
Oct 08, 2019 | 104.61 | 104.65 | 104.30 | 104.47 | 4,684,341 | +0.22(+0.21%) |
Oct 07, 2019 | 104.37 | 104.48 | 104.22 | 104.25 | 3,474,739 | -0.35(-0.33%) |
Oct 04, 2019 | 104.39 | 104.67 | 104.33 | 104.60 | 5,122,005 | +0.20(+0.19%) |
Oct 03, 2019 | 104.00 | 104.67 | 103.99 | 104.40 | 6,668,476 | +0.54(+0.52%) |
Oct 02, 2019 | 103.61 | 104.02 | 103.59 | 103.86 | 4,253,165 | +0.36(+0.35%) |
Oct 01, 2019 | 102.80 | 103.73 | 102.76 | 103.50 | 9,308,211 | +0.28(+0.28%) |
Sep 30, 2019 | 102.97 | 103.25 | 102.94 | 103.21 | 3,057,868 | +0.08(+0.08%) |
Sep 27, 2019 | 102.99 | 103.23 | 102.96 | 103.13 | 4,953,808 | +0.15(+0.14%) |
Sep 26, 2019 | 103.01 | 103.18 | 102.92 | 102.98 | 4,613,901 | +0.22(+0.21%) |
Sep 25, 2019 | 103.32 | 103.42 | 102.69 | 102.76 | 9,187,008 | -0.68(-0.66%) |
Sep 24, 2019 | 102.98 | 103.53 | 102.97 | 103.44 | 11,469,290 | +0.51(+0.50%) |
Sep 23, 2019 | 102.91 | 103.22 | 102.83 | 102.93 | 14,344,525 | +0.15(+0.14%) |
Sep 20, 2019 | 102.36 | 102.80 | 102.31 | 102.78 | 10,804,208 | +0.59(+0.57%) |
Sep 19, 2019 | 102.40 | 102.41 | 102.16 | 102.19 | 7,789,285 | +0.05(+0.05%) |
Sep 18, 2019 | 102.39 | 102.60 | 102.05 | 102.15 | 5,677,089 | +0.04(+0.04%) |
Sep 17, 2019 | 101.90 | 102.21 | 101.81 | 102.11 | 8,995,953 | +0.27(+0.26%) |
Sep 16, 2019 | 101.77 | 101.96 | 101.64 | 101.85 | 5,871,383 | +0.44(+0.43%) |
Sep 13, 2019 | 101.96 | 102.06 | 101.41 | 101.41 | 26,357,254 | -0.94(-0.91%) |
Sep 12, 2019 | 102.87 | 102.93 | 102.19 | 102.34 | 9,384,923 | -0.23(-0.22%) |
Sep 11, 2019 | 102.58 | 102.75 | 102.55 | 102.57 | 5,161,792 | -0.10(-0.10%) |
Sep 10, 2019 | 103.27 | 103.36 | 102.67 | 102.67 | 5,227,602 | -0.75(-0.73%) |
Sep 09, 2019 | 103.57 | 103.64 | 103.42 | 103.42 | 5,250,861 | -0.64(-0.62%) |
Sep 06, 2019 | 104.01 | 104.19 | 103.94 | 104.07 | 3,390,004 | +0.06(+0.06%) |
Sep 05, 2019 | 104.23 | 104.27 | 103.77 | 104.00 | 5,010,196 | -0.84(-0.80%) |
Sep 04, 2019 | 104.57 | 104.89 | 104.57 | 104.85 | 3,756,185 | +0.16(+0.16%) |