Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 115.00 | 115.19 | 115.00 | 115.11 | 99,127 | +0.06(+0.05%) |
Dec 30, 2021 | 115.00 | 115.08 | 115.03 | 115.05 | 4,467 | +0.09(+0.07%) |
Dec 29, 2021 | 114.92 | 114.98 | 114.95 | 114.96 | 5,973 | +0.21(+0.18%) |
Dec 28, 2021 | 114.78 | 114.81 | 114.75 | 114.75 | 5,701 | -0.09(-0.08%) |
Dec 27, 2021 | 114.80 | 114.89 | 114.84 | 114.84 | 4,189 | +0.51(+0.45%) |
Dec 26, 2021 | 114.37 | 114.39 | 114.33 | 114.33 | 1,193 | -0.06(-0.06%) |
Dec 24, 2021 | 114.37 | 114.51 | 114.29 | 114.39 | 176,878 | -0.08(-0.07%) |
Dec 23, 2021 | 114.37 | 114.47 | 114.43 | 114.47 | 6,416 | +0.36(+0.32%) |
Dec 22, 2021 | 114.07 | 114.14 | 114.09 | 114.11 | 6,641 | +0.16(+0.14%) |
Dec 21, 2021 | 114.04 | 114.08 | 113.95 | 113.95 | 5,736 | +0.33(+0.29%) |
Dec 20, 2021 | 113.54 | 113.63 | 113.62 | 113.62 | 4,967 | +0.01(+0.01%) |
Dec 19, 2021 | 113.65 | 113.70 | 113.59 | 113.62 | 3,070 | -0.05(-0.04%) |
Dec 17, 2021 | 113.61 | 113.85 | 113.14 | 113.67 | 200,014 | -0.02(-0.02%) |
Dec 16, 2021 | 113.61 | 113.71 | 113.69 | 113.69 | 8,483 | -0.46(-0.40%) |
Dec 15, 2021 | 113.93 | 114.15 | 114.03 | 114.15 | 6,663 | +0.41(+0.36%) |
Dec 14, 2021 | 113.68 | 113.75 | 113.73 | 113.75 | 4,111 | +0.17(+0.15%) |
Dec 13, 2021 | 113.50 | 113.59 | 113.56 | 113.58 | 4,339 | +0.12(+0.11%) |
Dec 12, 2021 | 113.25 | 113.47 | 113.41 | 113.45 | 5,957 | +0.09(+0.08%) |
Dec 10, 2021 | 113.42 | 113.79 | 113.22 | 113.37 | 166,826 | -0.05(-0.05%) |
Dec 09, 2021 | 113.42 | 113.47 | 113.40 | 113.42 | 4,215 | -0.29(-0.25%) |
Dec 08, 2021 | 113.67 | 113.74 | 113.69 | 113.71 | 3,449 | +0.20(+0.18%) |
Dec 07, 2021 | 113.49 | 113.56 | 113.49 | 113.51 | 5,692 | +0.05(+0.04%) |
Dec 06, 2021 | 113.47 | 113.49 | 113.45 | 113.46 | 7,438 | +0.48(+0.42%) |
Dec 05, 2021 | 112.83 | 113.08 | 112.87 | 112.98 | 2,284 | +0.21(+0.19%) |
Dec 03, 2021 | 113.11 | 113.61 | 112.56 | 112.77 | 232,980 | -0.35(-0.31%) |
Dec 02, 2021 | 113.11 | 113.22 | 113.12 | 113.12 | 5,824 | +0.23(+0.20%) |
Dec 01, 2021 | 112.77 | 112.92 | 112.80 | 112.89 | 10,771 | -0.36(-0.32%) |
Nov 30, 2021 | 113.14 | 113.25 | 113.18 | 113.25 | 8,009 | -0.48(-0.42%) |
Nov 29, 2021 | 113.52 | 113.73 | 113.62 | 113.73 | 6,721 | -0.13(-0.11%) |
Nov 28, 2021 | 113.70 | 113.86 | 113.41 | 113.86 | 8,469 | +0.52(+0.46%) |
Nov 26, 2021 | 115.36 | 115.37 | 113.06 | 113.34 | 295,573 | -1.94(-1.69%) |
Nov 25, 2021 | 115.36 | 115.37 | 115.28 | 115.28 | 5,145 | -0.17(-0.15%) |
Nov 24, 2021 | 115.40 | 115.45 | 115.42 | 115.45 | 6,851 | +0.32(+0.28%) |
Nov 23, 2021 | 115.12 | 115.14 | 115.10 | 115.13 | 5,435 | +0.28(+0.24%) |
Nov 22, 2021 | 114.87 | 114.83 | 114.85 | 1,494 | +0.79(+0.69%) | |
Nov 21, 2021 | 113.93 | 114.07 | 114.02 | 114.07 | 3,581 | +0.10(+0.09%) |
Nov 19, 2021 | 114.25 | 114.53 | 113.59 | 113.97 | 220,289 | -0.29(-0.25%) |
Nov 18, 2021 | 114.25 | 114.27 | 114.23 | 114.25 | 5,923 | +0.05(+0.05%) |
Nov 17, 2021 | 114.04 | 114.23 | 114.14 | 114.20 | 6,342 | -0.71(-0.62%) |
Nov 16, 2021 | 114.81 | 114.93 | 114.82 | 114.91 | 4,983 | +0.78(+0.69%) |
Nov 15, 2021 | 114.12 | 114.14 | 114.11 | 114.13 | 4,955 | +0.11(+0.10%) |
Nov 14, 2021 | 113.88 | 114.04 | 113.93 | 114.02 | 1,901 | +0.12(+0.11%) |
Nov 12, 2021 | 114.06 | 114.30 | 113.76 | 113.90 | 157,067 | -0.16(-0.14%) |
Nov 11, 2021 | 114.06 | 114.06 | 114.03 | 114.06 | 3,070 | +0.17(+0.15%) |
Nov 10, 2021 | 113.90 | 113.90 | 113.86 | 113.89 | 5,509 | +0.97(+0.86%) |
Nov 09, 2021 | 112.84 | 112.93 | 112.89 | 112.92 | 3,435 | -0.33(-0.29%) |
Nov 08, 2021 | 113.22 | 113.25 | 113.22 | 113.25 | 3,961 | -0.22(-0.19%) |
Nov 07, 2021 | 113.36 | 113.48 | 113.42 | 113.47 | 1,676 | +0.12(+0.10%) |
Nov 05, 2021 | 113.73 | 114.02 | 113.30 | 113.35 | 188,629 | -0.48(-0.42%) |
Nov 04, 2021 | 113.73 | 113.85 | 113.80 | 113.83 | 5,297 | -0.21(-0.18%) |
Nov 03, 2021 | 114.00 | 114.05 | 113.98 | 114.03 | 10,947 | +0.03(+0.03%) |
Nov 02, 2021 | 113.95 | 114.01 | 113.96 | 114.00 | 14,131 | -0.08(-0.07%) |
Nov 01, 2021 | 113.99 | 114.09 | 114.02 | 114.08 | 6,889 | +0.13(+0.11%) |
Oct 29, 2021 | 113.95 | 113.95 | 113.95 | 0 | +0.39(+0.35%) | |
Oct 28, 2021 | 113.57 | 113.59 | 113.54 | 113.56 | 6,539 | -0.22(-0.19%) |
Oct 27, 2021 | 113.80 | 113.85 | 113.76 | 113.77 | 5,379 | -0.41(-0.36%) |
Oct 26, 2021 | 114.14 | 114.21 | 114.12 | 114.19 | 6,126 | +0.47(+0.41%) |
Oct 25, 2021 | 113.71 | 113.74 | 113.69 | 113.72 | 4,379 | +0.12(+0.10%) |
Oct 24, 2021 | 113.60 | 113.60 | 113.46 | 113.60 | 2,116 | +0.17(+0.15%) |
Oct 22, 2021 | 113.96 | 114.20 | 113.41 | 113.43 | 177,544 | -0.53(-0.47%) |
Oct 21, 2021 | 113.96 | 114.02 | 113.96 | 113.96 | 11,312 | -0.41(-0.36%) |
Oct 20, 2021 | 114.29 | 114.41 | 114.31 | 114.38 | 11,400 | -0.10(-0.09%) |
Oct 19, 2021 | 114.37 | 114.48 | 114.35 | 114.48 | 10,546 | +0.18(+0.16%) |
Oct 18, 2021 | 114.31 | 114.32 | 114.25 | 114.30 | 10,829 | -0.01(-0.01%) |
Oct 17, 2021 | 114.26 | 114.36 | 114.22 | 114.31 | 4,256 | +0.09(+0.08%) |
Oct 15, 2021 | 113.67 | 114.46 | 113.60 | 114.22 | 176,281 | +0.46(+0.40%) |
Oct 14, 2021 | 113.67 | 113.77 | 113.60 | 113.76 | 11,964 | +0.50(+0.44%) |
Oct 13, 2021 | 113.25 | 113.27 | 113.21 | 113.26 | 9,392 | -0.28(-0.25%) |
Oct 12, 2021 | 113.60 | 113.61 | 113.54 | 113.55 | 13,508 | +0.20(+0.18%) |
Oct 11, 2021 | 113.27 | 113.41 | 113.28 | 113.34 | 10,552 | +1.08(+0.96%) |
Oct 10, 2021 | 112.16 | 112.32 | 112.21 | 112.26 | 2,529 | +0.04(+0.03%) |
Oct 08, 2021 | 111.62 | 112.25 | 111.51 | 112.23 | 165,103 | +0.59(+0.53%) |
Oct 07, 2021 | 111.62 | 111.67 | 111.61 | 111.64 | 7,296 | +0.24(+0.21%) |
Oct 06, 2021 | 111.41 | 111.44 | 111.40 | 111.40 | 8,447 | -0.10(-0.09%) |
Oct 05, 2021 | 111.46 | 111.52 | 111.46 | 111.50 | 11,494 | +0.56(+0.51%) |
Oct 04, 2021 | 110.91 | 111.00 | 110.90 | 110.93 | 14,081 | -0.03(-0.03%) |
Oct 03, 2021 | 110.94 | 111.02 | 110.90 | 110.97 | 2,587 | -0.10(-0.09%) |
Oct 01, 2021 | 111.25 | 111.48 | 110.91 | 111.07 | 195,093 | -0.36(-0.32%) |
Sep 30, 2021 | 111.25 | 111.44 | 111.29 | 111.43 | 9,727 | -0.54(-0.48%) |
Sep 29, 2021 | 111.96 | 111.97 | 111.93 | 111.96 | 12,153 | +0.40(+0.36%) |
Sep 28, 2021 | 111.48 | 111.57 | 111.49 | 111.56 | 8,710 | +0.56(+0.51%) |
Sep 27, 2021 | 110.99 | 111.01 | 110.97 | 111.00 | 16,159 | +0.23(+0.21%) |
Sep 26, 2021 | 110.70 | 110.79 | 110.65 | 110.77 | 1,326 | +0.05(+0.05%) |
Sep 24, 2021 | 110.32 | 110.79 | 110.25 | 110.72 | 129,450 | +0.43(+0.39%) |
Sep 23, 2021 | 110.32 | 110.31 | 110.25 | 110.29 | 7,205 | +0.51(+0.46%) |
Sep 22, 2021 | 109.76 | 109.81 | 109.77 | 109.78 | 7,379 | +0.59(+0.54%) |
Sep 21, 2021 | 109.21 | 109.26 | 109.17 | 109.20 | 16,143 | -0.17(-0.15%) |
Sep 20, 2021 | 109.38 | 109.43 | 109.36 | 109.37 | 13,899 | -0.60(-0.54%) |
Sep 19, 2021 | 109.95 | 109.99 | 109.91 | 109.96 | 1,091 | +0.02(+0.01%) |
Sep 17, 2021 | 109.71 | 110.08 | 109.67 | 109.95 | 118,421 | +0.21(+0.19%) |
Sep 16, 2021 | 109.71 | 109.74 | 109.71 | 109.74 | 5,816 | +0.41(+0.38%) |
Sep 15, 2021 | 109.37 | 109.36 | 109.32 | 109.33 | 10,690 | -0.39(-0.35%) |
Sep 14, 2021 | 109.68 | 109.74 | 109.68 | 109.71 | 7,398 | -0.29(-0.27%) |
Sep 13, 2021 | 109.97 | 110.03 | 109.99 | 110.00 | 6,270 | +0.13(+0.12%) |
Sep 12, 2021 | 109.87 | 109.92 | 109.83 | 109.87 | 1,707 | -0.01(-0.01%) |
Sep 10, 2021 | 109.68 | 109.99 | 109.70 | 109.88 | 117,763 | +0.09(+0.08%) |
Sep 09, 2021 | 109.68 | 109.80 | 109.73 | 109.79 | 14,020 | -0.47(-0.43%) |
Sep 08, 2021 | 110.24 | 110.28 | 110.22 | 110.26 | 9,873 | -0.04(-0.04%) |
Sep 07, 2021 | 110.25 | 110.30 | 110.26 | 110.30 | 16,735 | +0.47(+0.43%) |
Sep 06, 2021 | 109.82 | 109.85 | 109.80 | 109.83 | 13,942 | +0.10(+0.09%) |
Sep 05, 2021 | 109.73 | 109.77 | 109.70 | 109.73 | 1,425 | +0.04(+0.04%) |
Sep 03, 2021 | 109.91 | 110.07 | 109.59 | 109.69 | 139,942 | -0.25(-0.23%) |
Sep 02, 2021 | 109.91 | 109.96 | 109.92 | 109.95 | 14,984 | -0.09(-0.08%) |
Sep 01, 2021 | 109.95 | 110.05 | 109.99 | 110.04 | 14,242 | +0.04(+0.04%) |
Aug 31, 2021 | 110.00 | 110.00 | 109.99 | 110.00 | 13,883 | +0.03(+0.03%) |
Aug 30, 2021 | 109.91 | 109.98 | 109.88 | 109.97 | 8,158 | +0.12(+0.11%) |
Aug 29, 2021 | 109.81 | 109.86 | 109.78 | 109.85 | 1,258 | +0.08(+0.07%) |
Aug 27, 2021 | 110.08 | 110.26 | 109.77 | 109.77 | 135,481 | -0.28(-0.25%) |
Aug 26, 2021 | 110.08 | 110.07 | 110.04 | 110.05 | 7,760 | +0.04(+0.04%) |
Aug 25, 2021 | 109.96 | 110.05 | 109.99 | 110.00 | 16,843 | +0.32(+0.29%) |
Aug 24, 2021 | 109.65 | 109.70 | 109.64 | 109.68 | 9,904 | +0.00(+0.00%) |
Aug 23, 2021 | 109.69 | 109.71 | 109.67 | 109.68 | 14,795 | -0.17(-0.15%) |
Aug 22, 2021 | 109.78 | 109.88 | 109.70 | 109.85 | 4,242 | +0.09(+0.09%) |
Aug 20, 2021 | 109.69 | 109.88 | 109.57 | 109.76 | 143,447 | -0.01(-0.01%) |
Aug 19, 2021 | 109.69 | 109.77 | 109.74 | 109.76 | 6,489 | -0.03(-0.03%) |
Aug 18, 2021 | 109.75 | 109.81 | 109.77 | 109.80 | 8,943 | +0.19(+0.17%) |
Aug 17, 2021 | 109.51 | 109.61 | 109.57 | 109.60 | 13,599 | +0.33(+0.30%) |
Aug 16, 2021 | 109.19 | 109.28 | 109.23 | 109.28 | 9,810 | -0.34(-0.31%) |
Aug 15, 2021 | 109.63 | 109.75 | 109.55 | 109.61 | 2,565 | +0.01(+0.01%) |
Aug 13, 2021 | 110.42 | 110.45 | 109.55 | 109.61 | 108,781 | -0.77(-0.70%) |
Aug 12, 2021 | 110.42 | 110.42 | 110.37 | 110.37 | 8,785 | -0.04(-0.04%) |
Aug 11, 2021 | 110.39 | 110.45 | 110.41 | 110.41 | 9,663 | -0.14(-0.13%) |
Aug 10, 2021 | 110.57 | 110.58 | 110.54 | 110.56 | 16,315 | +0.24(+0.21%) |
Aug 09, 2021 | 110.27 | 110.34 | 110.27 | 110.32 | 11,678 | +0.06(+0.05%) |
Aug 08, 2021 | 110.33 | 110.28 | 110.20 | 110.26 | 2,646 | +0.08(+0.07%) |
Aug 06, 2021 | 109.77 | 110.35 | 109.70 | 110.19 | 131,832 | +0.41(+0.38%) |
Aug 05, 2021 | 109.77 | 109.79 | 109.75 | 109.77 | 6,377 | +0.29(+0.27%) |
Aug 04, 2021 | 109.48 | 109.52 | 109.46 | 109.48 | 9,059 | +0.48(+0.44%) |
Aug 03, 2021 | 109.01 | 109.06 | 109.00 | 109.00 | 5,906 | -0.33(-0.30%) |
Aug 02, 2021 | 109.30 | 109.34 | 109.29 | 109.33 | 12,948 | -0.44(-0.40%) |
Aug 01, 2021 | 109.67 | 109.77 | 109.61 | 109.76 | 1,475 | +0.08(+0.07%) |
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%) |