Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 105.12 | 105.61 | 105.08 | 105.59 | 13,050,616 | +1.19(+1.14%) |
Feb 25, 2022 | 104.27 | 104.42 | 104.05 | 104.41 | 8,603,229 | -0.03(-0.03%) |
Feb 24, 2022 | 105.03 | 105.05 | 104.28 | 104.43 | 20,346,678 | +0.25(+0.24%) |
Feb 23, 2022 | 104.35 | 104.44 | 104.08 | 104.19 | 8,432,786 | -0.55(-0.52%) |
Feb 22, 2022 | 104.51 | 104.75 | 104.39 | 104.73 | 8,911,335 | -0.01(-0.01%) |
Feb 18, 2022 | 104.75 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 104.09 | 104.44 | 104.08 | 104.41 | 9,289,792 | +0.56(+0.54%) |
Feb 16, 2022 | 103.90 | 103.92 | 103.54 | 103.85 | 9,564,224 | +0.22(+0.21%) |
Feb 15, 2022 | 103.64 | 103.82 | 103.56 | 103.63 | 9,015,351 | -0.31(-0.30%) |
Feb 14, 2022 | 104.10 | 104.38 | 103.79 | 103.94 | 11,775,292 | -0.72(-0.69%) |
Feb 11, 2022 | 104.04 | 104.75 | 103.52 | 104.67 | 19,447,850 | +1.07(+1.04%) |
Feb 10, 2022 | 104.17 | 104.24 | 103.56 | 103.60 | 17,661,210 | -0.96(-0.92%) |
Feb 09, 2022 | 104.66 | 104.89 | 104.52 | 104.56 | 10,738,573 | +0.14(+0.14%) |
Feb 08, 2022 | 104.47 | 104.53 | 104.36 | 104.42 | 8,612,980 | -0.34(-0.32%) |
Feb 07, 2022 | 104.75 | 104.86 | 104.62 | 104.75 | 10,931,174 | +0.03(+0.03%) |
Feb 04, 2022 | 104.93 | 104.96 | 104.62 | 104.73 | 9,149,237 | -0.81(-0.77%) |
Feb 03, 2022 | 105.52 | 105.63 | 105.54 | 8,528,881 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.86 | 106.25 | 105.86 | 105.99 | 6,367,832 | +0.22(+0.21%) |
Feb 01, 2022 | 105.95 | 105.99 | 105.61 | 105.77 | 22,657,894 | -0.14(-0.14%) |
Jan 28, 2022 | 105.52 | 106.00 | 105.49 | 105.91 | 7,135,375 | +0.24(+0.23%) |
Jan 27, 2022 | 105.48 | 105.87 | 105.46 | 105.67 | 12,338,995 | +0.44(+0.42%) |
Jan 26, 2022 | 106.00 | 106.09 | 105.23 | 105.23 | 13,492,414 | -0.75(-0.71%) |
Jan 25, 2022 | 106.22 | 106.40 | 105.92 | 105.98 | 14,384,471 | -0.14(-0.13%) |
Jan 24, 2022 | 106.55 | 106.59 | 106.10 | 106.12 | 23,783,606 | -0.09(-0.09%) |
Jan 21, 2022 | 106.20 | 106.37 | 105.99 | 106.22 | 14,082,715 | +0.61(+0.58%) |
Jan 20, 2022 | 105.55 | 105.60 | 105.41 | 105.60 | 8,819,841 | +0.23(+0.21%) |
Jan 19, 2022 | 105.29 | 105.58 | 105.23 | 105.38 | 11,000,179 | +0.25(+0.24%) |
Jan 18, 2022 | 105.47 | 105.56 | 105.09 | 105.12 | 12,322,722 | -0.80(-0.76%) |
Jan 14, 2022 | 105.92 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.39 | 106.69 | 106.30 | 106.66 | 8,960,896 | +0.34(+0.32%) |
Jan 12, 2022 | 106.48 | 106.72 | 106.30 | 106.32 | 8,498,995 | +0.02(+0.02%) |
Jan 11, 2022 | 106.00 | 106.31 | 105.91 | 106.30 | 8,594,680 | +0.25(+0.24%) |
Jan 10, 2022 | 105.80 | 106.08 | 105.73 | 106.05 | 8,960,511 | -0.03(-0.03%) |
Jan 07, 2022 | 106.28 | 106.32 | 105.82 | 106.07 | 14,155,125 | -0.35(-0.33%) |
Jan 06, 2022 | 106.44 | 106.51 | 106.30 | 106.42 | 11,645,998 | -0.26(-0.25%) |
Jan 05, 2022 | 107.16 | 107.17 | 106.61 | 106.69 | 14,577,565 | -0.45(-0.42%) |
Jan 04, 2022 | 106.95 | 107.16 | 106.86 | 107.14 | 16,911,752 | -0.06(-0.05%) |
Jan 03, 2022 | 107.19 | 108.23 | 107.19 | 107.19 | 34,891,748 | -1.01(-0.93%) |
Dec 31, 2021 | 108.35 | 108.49 | 108.20 | 108.20 | 8,061,120 | -0.12(-0.11%) |
Dec 30, 2021 | 108.18 | 108.33 | 108.00 | 108.32 | 10,942,498 | +0.36(+0.33%) |
Dec 29, 2021 | 108.17 | 108.27 | 107.89 | 107.97 | 12,626,422 | -0.55(-0.51%) |
Dec 28, 2021 | 108.72 | 108.75 | 108.46 | 108.52 | 8,837,024 | -0.02(-0.02%) |
Dec 27, 2021 | 108.46 | 108.60 | 108.44 | 108.54 | 3,690,007 | +0.04(+0.03%) |
Dec 23, 2021 | 108.65 | 108.66 | 108.37 | 108.50 | 7,662,783 | -0.23(-0.21%) |
Dec 22, 2021 | 108.79 | 108.80 | 108.52 | 108.73 | 5,884,588 | +0.10(+0.09%) |
Dec 21, 2021 | 108.66 | 108.71 | 108.42 | 108.62 | 8,154,954 | -0.43(-0.40%) |
Dec 20, 2021 | 109.33 | 109.47 | 109.03 | 109.06 | 14,637,550 | -0.09(-0.09%) |
Dec 17, 2021 | 109.25 | 109.46 | 109.08 | 109.15 | 8,431,598 | +0.24(+0.22%) |
Dec 16, 2021 | 108.75 | 109.05 | 108.73 | 108.91 | 9,655,926 | +0.32(+0.29%) |
Dec 15, 2021 | 108.49 | 108.79 | 108.36 | 108.59 | 8,965,856 | -0.16(-0.15%) |
Dec 14, 2021 | 108.71 | 108.86 | 108.51 | 108.75 | 5,050,741 | -0.19(-0.17%) |
Dec 13, 2021 | 108.69 | 109.03 | 108.67 | 108.94 | 6,071,143 | +0.52(+0.48%) |
Dec 10, 2021 | 108.52 | 108.72 | 108.36 | 108.42 | 5,373,923 | +0.08(+0.07%) |
Dec 09, 2021 | 108.34 | 108.52 | 108.19 | 108.35 | 9,785,343 | +0.27(+0.25%) |
Dec 08, 2021 | 108.26 | 108.29 | 107.93 | 108.07 | 11,836,832 | -0.35(-0.32%) |
Dec 07, 2021 | 108.53 | 108.76 | 108.34 | 108.42 | 8,168,406 | -0.41(-0.38%) |
Dec 06, 2021 | 109.22 | 109.31 | 108.71 | 108.83 | 10,493,082 | -0.55(-0.50%) |
Dec 03, 2021 | 108.56 | 109.63 | 108.47 | 109.38 | 21,053,948 | +0.64(+0.59%) |
Dec 02, 2021 | 108.95 | 108.99 | 108.49 | 108.74 | 12,179,049 | -0.11(-0.10%) |
Dec 01, 2021 | 108.38 | 108.98 | 108.25 | 108.85 | 26,586,434 | +0.08(+0.08%) |
Nov 30, 2021 | 108.79 | 109.09 | 108.77 | 108.77 | 20,671,550 | +0.65(+0.60%) |
Nov 29, 2021 | 107.73 | 108.20 | 107.70 | 108.12 | 14,806,995 | -0.24(-0.23%) |
Nov 26, 2021 | 108.00 | 108.39 | 107.94 | 108.37 | 14,775,397 | +1.38(+1.29%) |
Nov 24, 2021 | 106.68 | 107.00 | 106.61 | 106.99 | 8,860,756 | +0.33(+0.31%) |
Nov 23, 2021 | 106.91 | 106.97 | 106.66 | 106.66 | 12,289,673 | -0.44(-0.41%) |
Nov 22, 2021 | 107.39 | 107.49 | 107.03 | 107.10 | 11,579,033 | -0.79(-0.73%) |
Nov 19, 2021 | 107.94 | 108.12 | 107.82 | 107.89 | 11,425,255 | +0.29(+0.27%) |
Nov 18, 2021 | 107.37 | 107.60 | 107.35 | 107.60 | 10,841,446 | +0.07(+0.06%) |
Nov 17, 2021 | 107.15 | 107.54 | 107.13 | 107.53 | 10,652,826 | +0.39(+0.36%) |
Nov 16, 2021 | 107.25 | 107.46 | 107.13 | 107.15 | 6,977,864 | -0.09(-0.09%) |
Nov 15, 2021 | 107.60 | 107.62 | 107.20 | 107.24 | 8,539,748 | -0.42(-0.39%) |
Nov 12, 2021 | 107.83 | 107.96 | 107.57 | 107.66 | 11,299,310 | +0.23(+0.21%) |
Nov 11, 2021 | 107.78 | 107.83 | 107.44 | 107.44 | 3,988,128 | -0.35(-0.32%) |
Nov 10, 2021 | 108.53 | 107.78 | 20,680,390 | -0.93(-0.86%) | ||
Nov 09, 2021 | 108.67 | 108.94 | 108.63 | 108.72 | 13,143,243 | +0.50(+0.46%) |
Nov 08, 2021 | 108.51 | 108.51 | 108.17 | 108.22 | 7,882,796 | -0.47(-0.43%) |
Nov 05, 2021 | 108.33 | 108.78 | 108.23 | 108.69 | 13,792,317 | +0.59(+0.55%) |
Nov 04, 2021 | 107.70 | 108.18 | 107.70 | 108.09 | 13,483,897 | +0.58(+0.54%) |
Nov 03, 2021 | 107.87 | 107.91 | 107.33 | 107.51 | 18,131,684 | -0.34(-0.31%) |
Nov 02, 2021 | 107.71 | 107.98 | 107.70 | 107.85 | 12,978,895 | +0.26(+0.24%) |
Nov 01, 2021 | 107.29 | 107.67 | 107.29 | 107.59 | 15,414,676 | -0.01(-0.01%) |
Oct 29, 2021 | 107.26 | 107.81 | 107.18 | 107.59 | 11,990,121 | +0.06(+0.05%) |
Oct 28, 2021 | 107.72 | 107.86 | 107.44 | 107.54 | 10,590,397 | -0.29(-0.27%) |
Oct 27, 2021 | 107.61 | 108.00 | 107.31 | 107.83 | 17,195,502 | +0.60(+0.56%) |
Oct 26, 2021 | 107.12 | 107.23 | 5,969,402 | +0.13(+0.12%) | ||
Oct 25, 2021 | 106.98 | 107.10 | 5,151,103 | +0.12(+0.11%) | ||
Oct 22, 2021 | 106.80 | 107.05 | 106.69 | 106.98 | 10,871,727 | +0.28(+0.26%) |
Oct 21, 2021 | 106.91 | 106.96 | 106.66 | 106.69 | 7,568,554 | -0.28(-0.26%) |
Oct 20, 2021 | 107.02 | 107.20 | 106.95 | 106.98 | 6,637,313 | -0.05(-0.04%) |
Oct 19, 2021 | 107.26 | 107.30 | 107.00 | 107.02 | 7,931,957 | -0.39(-0.36%) |
Oct 18, 2021 | 107.24 | 107.49 | 107.07 | 107.41 | 9,272,284 | -0.15(-0.14%) |
Oct 15, 2021 | 107.70 | 107.73 | 107.50 | 107.56 | 9,257,817 | -0.53(-0.49%) |
Oct 14, 2021 | 107.96 | 108.14 | 107.84 | 108.09 | 10,140,442 | +0.25(+0.23%) |
Oct 13, 2021 | 107.70 | 107.99 | 107.64 | 107.84 | 12,424,852 | +0.21(+0.19%) |
Oct 12, 2021 | 107.33 | 107.67 | 107.27 | 107.63 | 8,459,295 | +0.49(+0.46%) |
Oct 11, 2021 | 107.22 | 107.31 | 107.13 | 107.14 | 2,409,118 | -0.26(-0.24%) |
Oct 08, 2021 | 107.59 | 107.59 | 107.29 | 107.41 | 10,073,284 | -0.25(-0.23%) |
Oct 07, 2021 | 107.83 | 107.86 | 107.63 | 107.66 | 8,693,717 | -0.41(-0.38%) |
Oct 06, 2021 | 108.08 | 108.19 | 107.99 | 108.07 | 7,962,157 | +0.03(+0.03%) |
Oct 05, 2021 | 108.22 | 108.24 | 107.93 | 108.05 | 7,309,894 | -0.34(-0.31%) |
Oct 04, 2021 | 108.33 | 108.57 | 108.19 | 108.38 | 8,194,722 | -0.13(-0.12%) |
Oct 01, 2021 | 108.28 | 108.56 | 108.19 | 108.52 | 21,126,598 | +0.44(+0.41%) |
Sep 30, 2021 | 107.84 | 108.11 | 107.79 | 108.07 | 7,791,148 | +0.13(+0.12%) |
Sep 29, 2021 | 108.06 | 108.20 | 107.74 | 107.94 | 8,917,005 | +0.11(+0.10%) |
Sep 28, 2021 | 107.85 | 108.07 | 107.61 | 107.83 | 10,976,167 | -0.41(-0.38%) |
Sep 27, 2021 | 108.24 | 108.43 | 108.22 | 108.24 | 7,187,889 | -0.29(-0.27%) |
Sep 24, 2021 | 108.71 | 108.72 | 108.47 | 108.53 | 11,224,127 | -0.33(-0.30%) |
Sep 23, 2021 | 109.35 | 109.38 | 108.86 | 108.86 | 11,354,329 | -0.99(-0.90%) |
Sep 22, 2021 | 109.75 | 109.95 | 109.55 | 109.86 | 11,691,550 | +0.10(+0.09%) |
Sep 21, 2021 | 109.85 | 109.88 | 109.69 | 109.75 | 5,189,825 | -0.07(-0.06%) |
Sep 20, 2021 | 109.66 | 109.94 | 109.58 | 109.82 | 9,362,268 | +0.55(+0.51%) |
Sep 17, 2021 | 109.31 | 109.34 | 109.16 | 109.27 | 8,115,035 | -0.32(-0.29%) |
Sep 16, 2021 | 109.55 | 109.75 | 109.44 | 109.58 | 6,058,444 | -0.35(-0.32%) |
Sep 15, 2021 | 110.05 | 110.07 | 109.75 | 109.93 | 5,446,727 | -0.19(-0.17%) |
Sep 14, 2021 | 109.89 | 110.23 | 109.84 | 110.12 | 7,453,289 | +0.41(+0.38%) |
Sep 13, 2021 | 109.68 | 109.80 | 109.66 | 109.71 | 4,551,631 | +0.12(+0.11%) |
Sep 10, 2021 | 109.68 | 109.77 | 109.47 | 109.58 | 8,685,834 | -0.34(-0.31%) |
Sep 09, 2021 | 109.66 | 110.04 | 109.56 | 109.92 | 7,473,015 | +0.31(+0.28%) |
Sep 08, 2021 | 109.46 | 109.69 | 109.40 | 109.61 | 6,446,000 | +0.30(+0.27%) |
Sep 07, 2021 | 109.36 | 109.44 | 109.21 | 109.31 | 7,567,933 | -0.43(-0.39%) |
Sep 03, 2021 | 109.75 | 109.79 | 109.63 | 109.74 | 5,318,741 | -0.26(-0.24%) |
Sep 02, 2021 | 110.00 | 110.01 | 109.88 | 110.01 | 3,173,071 | +0.13(+0.12%) |
Sep 01, 2021 | 109.98 | 110.02 | 109.78 | 109.88 | 15,861,947 | +0.05(+0.04%) |
Aug 31, 2021 | 109.98 | 110.13 | 109.78 | 109.83 | 7,914,367 | -0.21(-0.19%) |
Aug 30, 2021 | 109.80 | 110.04 | 109.77 | 110.03 | 6,983,895 | +0.23(+0.20%) |
Aug 27, 2021 | 109.46 | 109.82 | 109.32 | 109.81 | 6,789,797 | +0.35(+0.32%) |
Aug 26, 2021 | 109.41 | 109.51 | 109.28 | 109.46 | 7,308,566 | +0.00(+0.00%) |
Aug 25, 2021 | 109.86 | 109.89 | 109.41 | 109.46 | 6,267,401 | -0.43(-0.39%) |
Aug 24, 2021 | 110.05 | 110.15 | 109.86 | 109.89 | 3,893,643 | -0.30(-0.27%) |
Aug 23, 2021 | 110.14 | 110.21 | 110.04 | 110.19 | 4,223,149 | +0.03(+0.03%) |
Aug 20, 2021 | 110.27 | 110.33 | 110.05 | 110.17 | 6,946,069 | -0.10(-0.09%) |
Aug 19, 2021 | 110.26 | 110.34 | 110.17 | 110.27 | 6,660,062 | +0.24(+0.22%) |
Aug 18, 2021 | 110.03 | 110.13 | 109.79 | 110.02 | 7,495,507 | -0.06(-0.05%) |
Aug 17, 2021 | 110.12 | 110.32 | 110.06 | 110.08 | 8,305,972 | -0.06(-0.05%) |
Aug 16, 2021 | 110.18 | 110.44 | 110.14 | 110.14 | 7,391,265 | +0.24(+0.22%) |
Aug 13, 2021 | 109.43 | 109.89 | 109.42 | 109.89 | 7,357,520 | +0.63(+0.57%) |
Aug 12, 2021 | 109.27 | 109.38 | 109.13 | 109.27 | 7,395,664 | -0.11(-0.10%) |
Aug 11, 2021 | 109.33 | 109.66 | 109.14 | 109.38 | 7,739,232 | +0.12(+0.11%) |
Aug 10, 2021 | 109.55 | 109.56 | 109.25 | 109.26 | 7,673,260 | -0.21(-0.19%) |
Aug 09, 2021 | 109.86 | 109.96 | 109.46 | 109.46 | 11,567,398 | -0.22(-0.21%) |
Aug 06, 2021 | 109.80 | 109.90 | 109.67 | 109.69 | 8,329,558 | -0.66(-0.59%) |
Aug 05, 2021 | 110.51 | 110.57 | 110.27 | 110.34 | 5,510,243 | -0.40(-0.36%) |
Aug 04, 2021 | 111.10 | 111.20 | 110.40 | 110.75 | 8,049,464 | -0.03(-0.03%) |
Aug 03, 2021 | 110.77 | 110.95 | 110.72 | 110.77 | 7,070,373 | +0.03(+0.03%) |
Aug 02, 2021 | 110.44 | 110.96 | 110.33 | 110.75 | 24,360,856 | +0.48(+0.44%) |
Jul 30, 2021 | 110.14 | 110.33 | 110.13 | 110.26 | 6,038,439 | +0.31(+0.28%) |
Jul 29, 2021 | 109.89 | 110.09 | 109.86 | 109.95 | 6,622,856 | -0.34(-0.31%) |
Jul 28, 2021 | 109.99 | 110.30 | 109.84 | 110.29 | 12,312,499 | +0.09(+0.09%) |
Jul 27, 2021 | 110.18 | 110.26 | 110.08 | 110.20 | 9,203,498 | +0.47(+0.43%) |
Jul 26, 2021 | 109.97 | 109.99 | 109.71 | 109.73 | 6,597,390 | -0.07(-0.07%) |
Jul 23, 2021 | 109.58 | 109.83 | 109.57 | 109.80 | 7,264,210 | -0.17(-0.15%) |
Jul 22, 2021 | 109.72 | 110.20 | 109.71 | 109.97 | 6,793,322 | +0.25(+0.23%) |
Jul 21, 2021 | 109.91 | 109.98 | 109.62 | 109.72 | 7,940,667 | -0.64(-0.58%) |
Jul 20, 2021 | 110.97 | 111.02 | 110.26 | 110.36 | 9,318,579 | -0.14(-0.13%) |
Jul 19, 2021 | 110.29 | 110.64 | 110.23 | 110.50 | 21,945,782 | +0.94(+0.86%) |
Jul 16, 2021 | 109.29 | 109.58 | 109.28 | 109.56 | 3,820,027 | -0.02(-0.02%) |
Jul 15, 2021 | 109.40 | 109.64 | 109.16 | 109.58 | 6,089,896 | +0.46(+0.42%) |
Jul 14, 2021 | 108.95 | 109.15 | 108.86 | 109.12 | 6,436,384 | +0.47(+0.43%) |
Jul 13, 2021 | 109.05 | 109.16 | 108.56 | 108.65 | 7,450,471 | -0.34(-0.31%) |
Jul 12, 2021 | 109.14 | 109.19 | 108.90 | 108.99 | 4,128,941 | -0.06(-0.05%) |
Jul 09, 2021 | 109.15 | 109.17 | 109.03 | 109.05 | 5,904,787 | -0.55(-0.50%) |
Jul 08, 2021 | 109.52 | 109.78 | 109.43 | 109.60 | 7,865,641 | +0.28(+0.26%) |
Jul 07, 2021 | 109.20 | 109.51 | 109.10 | 109.32 | 7,960,083 | +0.32(+0.29%) |
Jul 06, 2021 | 108.56 | 109.07 | 108.55 | 109.00 | 9,709,622 | +0.57(+0.53%) |
Jul 02, 2021 | 108.16 | 108.43 | 108.14 | 108.43 | 5,414,475 | +0.39(+0.36%) |
Jul 01, 2021 | 108.08 | 108.14 | 107.88 | 108.03 | 12,774,460 | -0.08(-0.07%) |
Jun 30, 2021 | 108.10 | 108.27 | 108.08 | 108.11 | 7,021,499 | +0.17(+0.16%) |
Jun 29, 2021 | 107.75 | 107.95 | 107.74 | 107.94 | 3,603,417 | +0.06(+0.05%) |
Jun 28, 2021 | 107.75 | 107.99 | 107.75 | 107.89 | 5,307,998 | +0.34(+0.31%) |
Jun 25, 2021 | 107.85 | 107.88 | 107.36 | 107.55 | 7,175,311 | -0.22(-0.21%) |
Jun 24, 2021 | 107.79 | 107.91 | 107.73 | 107.77 | 3,879,591 | -0.02(-0.02%) |
Jun 23, 2021 | 107.89 | 108.00 | 107.74 | 107.79 | 5,800,450 | -0.21(-0.20%) |
Jun 22, 2021 | 107.69 | 108.02 | 107.66 | 108.01 | 5,832,348 | +0.20(+0.18%) |
Jun 21, 2021 | 107.90 | 107.98 | 107.72 | 107.81 | 6,900,926 | -0.35(-0.32%) |
Jun 18, 2021 | 107.69 | 108.19 | 107.47 | 108.16 | 14,351,946 | +0.61(+0.57%) |
Jun 17, 2021 | 107.33 | 107.90 | 107.26 | 107.55 | 9,441,373 | +0.38(+0.36%) |
Jun 16, 2021 | 107.95 | 108.01 | 107.01 | 107.17 | 14,452,456 | -0.73(-0.68%) |
Jun 15, 2021 | 107.83 | 107.92 | 107.77 | 107.90 | 4,500,278 | +0.01(+0.01%) |
Jun 14, 2021 | 108.11 | 108.12 | 107.83 | 107.89 | 3,985,521 | -0.34(-0.31%) |
Jun 11, 2021 | 108.31 | 108.33 | 108.12 | 108.22 | 4,181,400 | -0.16(-0.15%) |
Jun 10, 2021 | 107.77 | 108.39 | 107.72 | 108.38 | 6,938,092 | +0.38(+0.35%) |
Jun 09, 2021 | 108.05 | 108.17 | 107.85 | 108.00 | 6,066,980 | +0.34(+0.31%) |
Jun 08, 2021 | 107.69 | 107.72 | 107.61 | 107.66 | 5,085,446 | +0.31(+0.29%) |
Jun 07, 2021 | 107.31 | 107.39 | 107.28 | 107.35 | 3,277,893 | -0.08(-0.08%) |
Jun 04, 2021 | 107.12 | 107.45 | 107.10 | 107.44 | 6,757,899 | +0.59(+0.55%) |
Jun 03, 2021 | 107.03 | 107.03 | 106.80 | 106.85 | 3,836,316 | -0.27(-0.25%) |
Jun 02, 2021 | 107.11 | 107.19 | 107.06 | 107.12 | 4,561,340 | +0.12(+0.11%) |
Jun 01, 2021 | 106.90 | 107.02 | 106.76 | 107.00 | 10,146,368 | -0.02(-0.02%) |
May 28, 2021 | 106.98 | 107.24 | 106.98 | 107.02 | 5,960,344 | -0.01(-0.01%) |
May 27, 2021 | 106.98 | 107.03 | 106.83 | 107.03 | 6,411,954 | -0.19(-0.18%) |
May 26, 2021 | 107.26 | 107.40 | 107.17 | 107.21 | 4,812,136 | -0.12(-0.11%) |
May 25, 2021 | 107.06 | 107.35 | 107.06 | 107.33 | 6,144,787 | +0.39(+0.37%) |
May 24, 2021 | 106.89 | 107.05 | 106.84 | 106.94 | 5,162,335 | +0.10(+0.10%) |
May 21, 2021 | 106.91 | 106.93 | 106.72 | 106.84 | 7,107,381 | +0.04(+0.03%) |
May 20, 2021 | 106.55 | 106.81 | 106.52 | 106.80 | 8,993,108 | +0.44(+0.41%) |
May 19, 2021 | 106.66 | 106.88 | 106.26 | 106.36 | 14,064,121 | -0.32(-0.30%) |
May 18, 2021 | 106.67 | 106.73 | 106.57 | 106.68 | 4,617,571 | +0.00(+0.00%) |
May 17, 2021 | 106.71 | 106.75 | 106.63 | 106.68 | 7,174,068 | -0.10(-0.10%) |
May 14, 2021 | 106.71 | 106.82 | 106.60 | 106.78 | 8,491,418 | +0.23(+0.22%) |
May 13, 2021 | 106.33 | 106.59 | 106.26 | 106.55 | 8,811,379 | +0.36(+0.33%) |
May 12, 2021 | 106.31 | 106.39 | 106.15 | 106.19 | 15,510,815 | -0.51(-0.48%) |
May 11, 2021 | 106.73 | 106.80 | 106.66 | 106.71 | 7,046,005 | -0.18(-0.17%) |
May 10, 2021 | 107.15 | 107.23 | 106.84 | 106.89 | 6,313,700 | -0.22(-0.20%) |
May 07, 2021 | 107.32 | 107.53 | 107.01 | 107.10 | 13,078,989 | +0.04(+0.03%) |
May 06, 2021 | 106.94 | 107.18 | 106.92 | 107.06 | 6,997,845 | +0.05(+0.04%) |
May 05, 2021 | 106.78 | 107.05 | 106.78 | 107.02 | 7,279,855 | +0.13(+0.12%) |
May 04, 2021 | 106.96 | 107.17 | 106.83 | 106.89 | 11,941,706 | +0.14(+0.13%) |
May 03, 2021 | 106.61 | 106.97 | 106.57 | 106.75 | 9,186,131 | +0.18(+0.17%) |
Apr 30, 2021 | 106.52 | 106.60 | 106.36 | 106.56 | 5,519,585 | +0.09(+0.09%) |
Apr 29, 2021 | 106.15 | 106.48 | 106.05 | 106.47 | 5,934,458 | -0.19(-0.18%) |
Apr 28, 2021 | 106.53 | 106.68 | 106.25 | 106.66 | 9,298,699 | +0.14(+0.13%) |
Apr 27, 2021 | 106.79 | 106.88 | 106.51 | 106.52 | 8,258,525 | -0.42(-0.39%) |
Apr 26, 2021 | 107.00 | 107.09 | 106.94 | 106.94 | 7,643,213 | -0.11(-0.10%) |
Apr 23, 2021 | 107.17 | 107.18 | 106.88 | 107.05 | 5,894,083 | -0.14(-0.13%) |
Apr 22, 2021 | 107.10 | 107.22 | 106.84 | 107.19 | 8,216,648 | +0.08(+0.08%) |
Apr 21, 2021 | 107.04 | 107.16 | 106.89 | 107.11 | 8,532,380 | +0.06(+0.05%) |
Apr 20, 2021 | 106.70 | 107.12 | 106.70 | 107.05 | 6,919,087 | +0.32(+0.30%) |
Apr 19, 2021 | 106.67 | 106.91 | 106.61 | 106.73 | 6,138,495 | -0.11(-0.10%) |
Apr 16, 2021 | 106.82 | 107.01 | 106.79 | 106.84 | 7,846,047 | -0.29(-0.27%) |
Apr 15, 2021 | 106.79 | 107.28 | 106.78 | 107.13 | 10,652,158 | +0.68(+0.64%) |
Apr 14, 2021 | 106.41 | 106.49 | 106.31 | 106.45 | 5,216,799 | -0.13(-0.12%) |
Apr 13, 2021 | 106.17 | 106.58 | 106.14 | 106.58 | 8,197,987 | +0.44(+0.41%) |
Apr 12, 2021 | 106.12 | 106.17 | 106.03 | 106.14 | 5,846,879 | -0.07(-0.06%) |
Apr 09, 2021 | 106.14 | 106.40 | 106.05 | 106.21 | 6,297,675 | -0.28(-0.26%) |
Apr 08, 2021 | 106.31 | 106.50 | 106.29 | 106.49 | 6,776,305 | +0.37(+0.34%) |
Apr 07, 2021 | 106.17 | 106.38 | 106.09 | 106.12 | 6,757,045 | -0.07(-0.06%) |
Apr 06, 2021 | 105.90 | 106.21 | 105.86 | 106.19 | 9,375,987 | +0.51(+0.49%) |
Apr 05, 2021 | 105.61 | 105.76 | 105.45 | 105.68 | 10,637,540 | -0.30(-0.28%) |
Apr 01, 2021 | 105.83 | 106.03 | 105.76 | 105.97 | 9,130,100 | +0.47(+0.44%) |
Mar 31, 2021 | 105.63 | 105.74 | 105.38 | 105.51 | 9,226,394 | -0.15(-0.14%) |
Mar 30, 2021 | 105.46 | 105.72 | 105.37 | 105.66 | 6,191,871 | -0.09(-0.09%) |
Mar 29, 2021 | 106.21 | 106.22 | 105.66 | 105.75 | 6,741,077 | -0.36(-0.34%) |
Mar 26, 2021 | 106.18 | 106.40 | 106.10 | 106.11 | 6,860,609 | -0.36(-0.33%) |
Mar 25, 2021 | 106.67 | 106.73 | 106.31 | 106.47 | 11,317,635 | -0.14(-0.13%) |
Mar 24, 2021 | 106.25 | 106.63 | 106.23 | 106.61 | 15,664,406 | +0.14(+0.13%) |
Mar 23, 2021 | 106.18 | 106.49 | 106.11 | 106.47 | 8,074,718 | +0.52(+0.49%) |
Mar 22, 2021 | 105.87 | 106.00 | 105.79 | 105.95 | 5,009,042 | +0.35(+0.33%) |
Mar 19, 2021 | 105.44 | 105.76 | 105.41 | 105.60 | 9,363,511 | -0.07(-0.06%) |
Mar 18, 2021 | 105.48 | 105.79 | 105.38 | 105.67 | 8,863,977 | -0.66(-0.62%) |
Mar 17, 2021 | 106.11 | 106.55 | 105.91 | 106.33 | 9,607,349 | -0.18(-0.17%) |
Mar 16, 2021 | 106.65 | 106.73 | 106.39 | 106.51 | 5,864,979 | -0.02(-0.02%) |
Mar 15, 2021 | 106.46 | 106.63 | 106.43 | 106.53 | 4,779,641 | +0.13(+0.12%) |
Mar 12, 2021 | 106.49 | 106.50 | 106.28 | 106.39 | 7,848,540 | -0.78(-0.72%) |
Mar 11, 2021 | 107.20 | 107.32 | 107.01 | 107.17 | 8,109,472 | -0.04(-0.03%) |
Mar 10, 2021 | 106.98 | 107.31 | 106.93 | 107.21 | 6,082,921 | +0.22(+0.21%) |
Mar 09, 2021 | 106.95 | 107.07 | 106.78 | 106.98 | 7,529,918 | +0.50(+0.47%) |
Mar 08, 2021 | 106.65 | 106.67 | 106.44 | 106.48 | 7,938,111 | -0.42(-0.39%) |
Mar 05, 2021 | 106.62 | 107.04 | 106.53 | 106.90 | 9,242,026 | -0.15(-0.14%) |
Mar 04, 2021 | 107.57 | 107.69 | 106.89 | 107.05 | 13,143,364 | -0.53(-0.50%) |
Mar 03, 2021 | 107.65 | 107.67 | 107.38 | 107.58 | 8,966,634 | -0.58(-0.54%) |
Mar 02, 2021 | 107.87 | 108.17 | 107.83 | 108.16 | 6,712,128 | +0.20(+0.18%) |