Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 109.48 | 110.03 | 109.48 | 109.98 | 9,681 | +0.92(+0.84%) |
Feb 25, 2022 | 108.89 | 109.10 | 108.82 | 109.06 | 10,201 | +0.15(+0.14%) |
Feb 24, 2022 | 109.23 | 109.25 | 108.81 | 108.91 | 19,062 | +0.10(+0.09%) |
Feb 23, 2022 | 109.08 | 109.08 | 108.81 | 108.81 | 6,073 | -0.44(-0.40%) |
Feb 22, 2022 | 109.10 | 109.37 | 109.06 | 109.25 | 7,538 | -0.09(-0.08%) |
Feb 18, 2022 | 109.34 | 0 | +0.26(+0.24%) | |||
Feb 17, 2022 | 109.06 | 109.25 | 109.02 | 109.08 | 6,341 | +0.26(+0.24%) |
Feb 16, 2022 | 108.89 | 108.89 | 108.50 | 108.82 | 8,314 | +0.13(+0.12%) |
Feb 15, 2022 | 108.89 | 108.89 | 108.69 | 108.69 | 5,129 | -0.27(-0.25%) |
Feb 14, 2022 | 109.21 | 109.30 | 108.93 | 108.96 | 10,941 | -0.67(-0.61%) |
Feb 11, 2022 | 109.18 | 109.68 | 108.97 | 109.63 | 8,379 | +0.66(+0.61%) |
Feb 10, 2022 | 109.33 | 109.33 | 108.97 | 108.97 | 6,621 | -0.99(-0.90%) |
Feb 09, 2022 | 110.10 | 110.22 | 109.96 | 109.96 | 5,743 | +0.07(+0.06%) |
Feb 08, 2022 | 109.91 | 110.05 | 109.89 | 109.89 | 8,268 | -0.31(-0.28%) |
Feb 07, 2022 | 110.03 | 110.29 | 110.00 | 110.20 | 24,256 | +0.11(+0.10%) |
Feb 04, 2022 | 109.96 | 110.20 | 109.96 | 110.09 | 6,589 | -0.80(-0.72%) |
Feb 03, 2022 | 110.71 | 110.97 | 110.90 | 6,918 | -0.40(-0.36%) | |
Feb 02, 2022 | 111.44 | 111.62 | 111.26 | 111.29 | 26,214 | +0.03(+0.02%) |
Feb 01, 2022 | 111.38 | 111.38 | 110.98 | 111.27 | 10,206 | -0.01(-0.01%) |
Jan 31, 2022 | 111.08 | 111.40 | 111.27 | 23,006 | -0.06(-0.06%) | |
Jan 28, 2022 | 110.93 | 111.35 | 110.93 | 111.34 | 11,247 | +0.20(+0.18%) |
Jan 27, 2022 | 111.09 | 111.37 | 111.09 | 111.14 | 7,770 | +0.15(+0.13%) |
Jan 26, 2022 | 111.70 | 111.70 | 110.99 | 110.99 | 35,616 | -0.37(-0.33%) |
Jan 25, 2022 | 111.83 | 111.83 | 111.36 | 111.36 | 41,350 | -0.32(-0.29%) |
Jan 24, 2022 | 112.04 | 112.04 | 111.68 | 111.68 | 11,658 | -0.20(-0.18%) |
Jan 21, 2022 | 111.91 | 112.02 | 111.64 | 111.88 | 10,415 | +0.58(+0.52%) |
Jan 20, 2022 | 111.35 | 111.49 | 111.22 | 111.30 | 10,004 | -0.04(-0.03%) |
Jan 19, 2022 | 111.22 | 111.54 | 111.22 | 111.34 | 8,669 | +0.31(+0.28%) |
Jan 18, 2022 | 111.57 | 111.57 | 111.03 | 111.03 | 18,582 | -0.74(-0.66%) |
Jan 14, 2022 | 111.77 | 0 | -0.65(-0.58%) | |||
Jan 13, 2022 | 112.14 | 112.42 | 112.06 | 112.42 | 12,279 | +0.36(+0.32%) |
Jan 12, 2022 | 112.31 | 112.37 | 112.01 | 112.06 | 25,783 | -0.13(-0.11%) |
Jan 11, 2022 | 111.90 | 112.28 | 111.90 | 112.19 | 14,287 | +0.28(+0.25%) |
Jan 10, 2022 | 111.80 | 112.01 | 111.73 | 111.90 | 6,699 | -0.17(-0.15%) |
Jan 07, 2022 | 112.22 | 112.24 | 111.92 | 112.07 | 24,766 | -0.28(-0.25%) |
Jan 06, 2022 | 112.34 | 112.44 | 112.22 | 112.35 | 13,797 | -0.14(-0.13%) |
Jan 05, 2022 | 113.03 | 113.03 | 112.49 | 112.49 | 5,794 | -0.35(-0.31%) |
Jan 04, 2022 | 112.84 | 112.85 | 112.72 | 112.84 | 9,820 | -0.11(-0.09%) |
Jan 03, 2022 | 113.40 | 113.40 | 112.95 | 112.95 | 13,551 | -0.95(-0.83%) |
Dec 31, 2021 | 113.79 | 114.00 | 113.79 | 113.90 | 16,445 | +0.04(+0.04%) |
Dec 30, 2021 | 113.64 | 113.89 | 113.52 | 113.86 | 11,955 | +0.28(+0.24%) |
Dec 29, 2021 | 113.71 | 113.72 | 113.45 | 113.58 | 38,685 | -0.38(-0.34%) |
Dec 28, 2021 | 114.33 | 114.33 | 113.92 | 113.96 | 9,612 | -0.07(-0.06%) |
Dec 27, 2021 | 113.96 | 114.12 | 113.96 | 114.03 | 7,953 | +0.07(+0.06%) |
Dec 23, 2021 | 113.92 | 114.02 | 113.92 | 113.96 | 7,670 | -0.21(-0.18%) |
Dec 22, 2021 | 114.02 | 114.17 | 113.98 | 114.17 | 6,982 | +0.15(+0.14%) |
Dec 21, 2021 | 113.83 | 114.02 | 113.78 | 114.02 | 6,071 | -0.14(-0.12%) |
Dec 20, 2021 | 114.40 | 114.46 | 114.11 | 114.15 | 5,147 | -0.19(-0.16%) |
Dec 17, 2021 | 114.38 | 114.47 | 114.23 | 114.34 | 8,715 | +0.21(+0.18%) |
Dec 16, 2021 | 114.18 | 114.28 | 114.13 | 114.13 | 6,070 | +0.06(+0.05%) |
Dec 15, 2021 | 113.84 | 114.17 | 113.84 | 114.07 | 12,536 | -0.07(-0.06%) |
Dec 14, 2021 | 114.21 | 114.29 | 114.07 | 114.14 | 27,628 | -0.25(-0.22%) |
Dec 13, 2021 | 114.28 | 114.57 | 114.28 | 114.39 | 9,120 | +0.62(+0.55%) |
Dec 10, 2021 | 114.13 | 114.22 | 113.77 | 113.77 | 14,746 | -0.17(-0.15%) |
Dec 09, 2021 | 113.99 | 114.13 | 113.94 | 113.94 | 24,428 | +0.14(+0.13%) |
Dec 08, 2021 | 114.10 | 114.10 | 113.79 | 113.79 | 10,531 | -0.46(-0.41%) |
Dec 07, 2021 | 114.50 | 114.57 | 114.25 | 114.25 | 12,300 | -0.35(-0.31%) |
Dec 06, 2021 | 114.90 | 114.90 | 114.48 | 114.61 | 67,623 | -0.41(-0.35%) |
Dec 03, 2021 | 114.43 | 115.14 | 114.34 | 115.01 | 11,290 | +0.62(+0.55%) |
Dec 02, 2021 | 114.33 | 114.39 | 114.14 | 114.39 | 9,085 | +0.03(+0.03%) |
Dec 01, 2021 | 113.94 | 114.36 | 113.94 | 114.36 | 10,622 | +0.02(+0.02%) |
Nov 30, 2021 | 114.60 | 114.60 | 114.20 | 114.33 | 5,392 | +0.35(+0.31%) |
Nov 29, 2021 | 113.71 | 114.03 | 113.61 | 113.98 | 11,324 | +0.03(+0.02%) |
Nov 26, 2021 | 113.68 | 114.13 | 113.56 | 113.96 | 7,758 | +0.85(+0.75%) |
Nov 24, 2021 | 112.82 | 113.11 | 112.82 | 113.11 | 9,130 | +0.36(+0.32%) |
Nov 23, 2021 | 113.10 | 113.10 | 112.75 | 112.75 | 7,107 | -0.50(-0.45%) |
Nov 22, 2021 | 113.55 | 113.60 | 113.24 | 113.25 | 8,872 | -0.61(-0.53%) |
Nov 19, 2021 | 113.88 | 114.03 | 113.83 | 113.86 | 27,670 | +0.23(+0.20%) |
Nov 18, 2021 | 113.37 | 113.64 | 113.62 | 113.63 | 10,110 | +0.15(+0.13%) |
Nov 17, 2021 | 113.07 | 113.48 | 113.07 | 113.48 | 10,018 | +0.32(+0.28%) |
Nov 16, 2021 | 113.25 | 113.44 | 113.11 | 113.16 | 13,340 | -0.15(-0.14%) |
Nov 15, 2021 | 113.70 | 113.70 | 113.28 | 113.32 | 5,951 | -0.46(-0.41%) |
Nov 12, 2021 | 113.93 | 114.04 | 113.68 | 113.78 | 6,680 | +0.05(+0.04%) |
Nov 11, 2021 | 113.92 | 113.92 | 113.69 | 113.73 | 10,685 | -0.30(-0.27%) |
Nov 10, 2021 | 114.66 | 113.96 | 114.04 | 10,709 | -0.87(-0.76%) | |
Nov 09, 2021 | 115.02 | 115.09 | 114.85 | 114.91 | 8,001 | +0.41(+0.36%) |
Nov 08, 2021 | 114.78 | 114.78 | 114.47 | 114.50 | 9,054 | -0.32(-0.28%) |
Nov 05, 2021 | 114.67 | 114.85 | 114.67 | 114.83 | 5,489 | +0.60(+0.52%) |
Nov 04, 2021 | 113.86 | 114.33 | 113.86 | 114.23 | 36,383 | +0.40(+0.35%) |
Nov 03, 2021 | 114.01 | 114.05 | 113.82 | 113.83 | 7,378 | -0.18(-0.15%) |
Nov 02, 2021 | 113.89 | 114.12 | 113.89 | 114.00 | 7,545 | +0.18(+0.16%) |
Nov 01, 2021 | 113.51 | 113.85 | 114.02 | 113.83 | 6,485 | -0.09(-0.08%) |
Oct 29, 2021 | 113.56 | 114.00 | 113.56 | 113.92 | 22,910 | +0.04(+0.04%) |
Oct 28, 2021 | 113.92 | 114.02 | 113.83 | 113.87 | 7,022 | -0.16(-0.14%) |
Oct 27, 2021 | 113.72 | 114.20 | 113.72 | 114.03 | 4,804 | +0.49(+0.44%) |
Oct 26, 2021 | 113.19 | 113.54 | 7,404 | +0.27(+0.24%) | ||
Oct 25, 2021 | 113.16 | 113.39 | 113.16 | 113.27 | 13,886 | +0.08(+0.07%) |
Oct 22, 2021 | 113.04 | 113.22 | 113.04 | 113.20 | 9,637 | +0.27(+0.24%) |
Oct 21, 2021 | 113.03 | 113.03 | 112.84 | 112.93 | 4,712 | -0.21(-0.18%) |
Oct 20, 2021 | 113.25 | 113.30 | 113.13 | 113.13 | 5,046 | -0.22(-0.19%) |
Oct 19, 2021 | 113.44 | 113.45 | 113.30 | 113.35 | 8,644 | -0.33(-0.29%) |
Oct 18, 2021 | 113.49 | 113.73 | 113.49 | 113.69 | 4,732 | -0.05(-0.04%) |
Oct 15, 2021 | 113.81 | 113.81 | 113.73 | 113.73 | 6,126 | -0.38(-0.33%) |
Oct 14, 2021 | 113.88 | 114.12 | 113.88 | 114.11 | 3,803 | +0.30(+0.26%) |
Oct 13, 2021 | 113.74 | 113.85 | 113.70 | 113.81 | 4,489 | +0.32(+0.28%) |
Oct 12, 2021 | 113.27 | 113.50 | 113.25 | 113.49 | 5,138 | +0.43(+0.38%) |
Oct 11, 2021 | 113.05 | 113.13 | 112.98 | 113.06 | 5,111 | -0.13(-0.12%) |
Oct 08, 2021 | 113.35 | 113.35 | 113.15 | 113.19 | 14,256 | -0.27(-0.24%) |
Oct 07, 2021 | 113.55 | 113.66 | 113.44 | 113.46 | 4,047 | -0.38(-0.33%) |
Oct 06, 2021 | 113.73 | 113.88 | 113.72 | 113.84 | 18,544 | +0.02(+0.02%) |
Oct 05, 2021 | 113.92 | 113.92 | 113.76 | 113.82 | 6,362 | -0.33(-0.29%) |
Oct 04, 2021 | 114.11 | 114.31 | 114.10 | 114.15 | 37,432 | -0.11(-0.10%) |
Oct 01, 2021 | 114.14 | 114.26 | 114.08 | 114.26 | 3,984 | +0.45(+0.40%) |
Sep 30, 2021 | 113.78 | 113.91 | 113.74 | 113.81 | 41,374 | -0.05(-0.05%) |
Sep 29, 2021 | 114.10 | 114.10 | 113.73 | 113.86 | 5,453 | +0.04(+0.04%) |
Sep 28, 2021 | 113.95 | 114.09 | 113.82 | 113.82 | 6,166 | -0.66(-0.57%) |
Sep 27, 2021 | 114.29 | 114.53 | 114.29 | 114.47 | 7,473 | -0.10(-0.09%) |
Sep 24, 2021 | 114.66 | 114.66 | 114.56 | 114.57 | 6,755 | -0.35(-0.31%) |
Sep 23, 2021 | 115.18 | 115.19 | 114.90 | 114.92 | 5,336 | -0.65(-0.56%) |
Sep 22, 2021 | 115.43 | 115.67 | 115.43 | 115.57 | 10,944 | +0.11(+0.10%) |
Sep 21, 2021 | 115.44 | 115.53 | 115.43 | 115.46 | 20,468 | +0.03(+0.02%) |
Sep 20, 2021 | 115.34 | 115.54 | 115.34 | 115.43 | 9,821 | +0.29(+0.25%) |
Sep 17, 2021 | 115.03 | 115.18 | 115.03 | 115.14 | 12,667 | -0.30(-0.26%) |
Sep 16, 2021 | 115.30 | 115.45 | 115.29 | 115.44 | 1,284,712 | +0.01(+0.01%) |
Sep 15, 2021 | 115.48 | 115.48 | 115.33 | 115.43 | 5,186 | -0.15(-0.13%) |
Sep 14, 2021 | 115.44 | 115.62 | 115.44 | 115.58 | 5,162 | +0.36(+0.31%) |
Sep 13, 2021 | 115.23 | 115.30 | 115.22 | 115.22 | 3,097 | +0.11(+0.10%) |
Sep 10, 2021 | 115.24 | 115.24 | 115.03 | 115.11 | 5,093 | -0.21(-0.18%) |
Sep 09, 2021 | 115.02 | 115.40 | 114.97 | 115.33 | 7,552 | +0.38(+0.33%) |
Sep 08, 2021 | 114.94 | 115.06 | 114.91 | 114.95 | 2,963 | +0.29(+0.25%) |
Sep 07, 2021 | 114.70 | 114.75 | 114.66 | 114.66 | 4,025 | -0.38(-0.33%) |
Sep 03, 2021 | 115.07 | 115.14 | 115.00 | 115.04 | 4,228 | -0.25(-0.21%) |
Sep 02, 2021 | 115.14 | 115.29 | 115.14 | 115.29 | 5,104 | +0.17(+0.15%) |
Sep 01, 2021 | 115.15 | 115.19 | 115.09 | 115.11 | 3,989 | +0.04(+0.04%) |
Aug 31, 2021 | 115.41 | 115.41 | 115.05 | 115.07 | 36,429 | -0.23(-0.20%) |
Aug 30, 2021 | 115.19 | 115.33 | 115.19 | 115.30 | 5,502 | +0.18(+0.15%) |
Aug 27, 2021 | 114.94 | 115.12 | 114.94 | 115.12 | 4,458 | +0.34(+0.29%) |
Aug 26, 2021 | 114.66 | 114.88 | 114.66 | 114.79 | 5,435 | +0.05(+0.05%) |
Aug 25, 2021 | 115.05 | 115.05 | 114.64 | 114.74 | 3,617 | -0.32(-0.28%) |
Aug 24, 2021 | 115.06 | 115.16 | 115.06 | 115.06 | 3,465 | -0.21(-0.19%) |
Aug 23, 2021 | 115.22 | 115.28 | 115.22 | 115.27 | 1,742 | +0.01(+0.01%) |
Aug 20, 2021 | 115.28 | 115.33 | 115.22 | 115.26 | 4,099 | +0.07(+0.06%) |
Aug 19, 2021 | 115.19 | 115.29 | 115.17 | 115.19 | 4,168 | +0.15(+0.13%) |
Aug 18, 2021 | 115.01 | 115.06 | 114.79 | 115.03 | 2,859 | -0.06(-0.05%) |
Aug 17, 2021 | 115.02 | 115.19 | 114.98 | 115.09 | 6,040 | -0.07(-0.06%) |
Aug 16, 2021 | 115.29 | 115.33 | 115.06 | 115.15 | 3,506 | +0.15(+0.13%) |
Aug 13, 2021 | 114.92 | 115.00 | 114.84 | 115.00 | 5,159 | +0.53(+0.47%) |
Aug 12, 2021 | 114.32 | 114.47 | 114.28 | 114.46 | 7,811 | -0.01(-0.01%) |
Aug 11, 2021 | 114.35 | 114.58 | 114.29 | 114.47 | 5,093 | +0.10(+0.09%) |
Aug 10, 2021 | 114.42 | 114.56 | 114.37 | 114.37 | 1,088,747 | -0.17(-0.15%) |
Aug 09, 2021 | 114.71 | 114.71 | 114.54 | 114.54 | 2,467 | -0.33(-0.29%) |
Aug 06, 2021 | 114.98 | 114.98 | 114.87 | 114.88 | 2,168 | -0.62(-0.54%) |
Aug 05, 2021 | 115.62 | 115.62 | 115.46 | 115.50 | 2,534 | -0.21(-0.18%) |
Aug 04, 2021 | 115.97 | 115.97 | 115.39 | 115.71 | 3,183 | -0.02(-0.02%) |
Aug 03, 2021 | 115.91 | 115.91 | 115.67 | 115.73 | 2,697 | +0.05(+0.05%) |
Aug 02, 2021 | 115.65 | 115.70 | 115.65 | 115.68 | 2,114 | +0.34(+0.30%) |
Jul 30, 2021 | 115.47 | 115.47 | 115.33 | 115.33 | 683 | +0.16(+0.14%) |
Jul 29, 2021 | 115.25 | 115.26 | 115.13 | 115.18 | 2,499 | -0.30(-0.26%) |
Jul 28, 2021 | 115.13 | 115.48 | 115.13 | 115.48 | 2,269 | +0.09(+0.08%) |
Jul 27, 2021 | 115.25 | 115.44 | 115.25 | 115.39 | 39,624 | +0.41(+0.36%) |
Jul 26, 2021 | 115.07 | 115.11 | 114.98 | 114.98 | 5,448 | -0.10(-0.09%) |
Jul 23, 2021 | 115.11 | 115.12 | 114.96 | 115.08 | 3,168 | -0.16(-0.14%) |
Jul 22, 2021 | 115.20 | 115.25 | 115.14 | 115.25 | 1,928 | +0.30(+0.26%) |
Jul 21, 2021 | 115.04 | 115.07 | 114.86 | 114.94 | 2,163 | -0.42(-0.36%) |
Jul 20, 2021 | 115.47 | 115.53 | 115.36 | 115.36 | 192,075 | -0.15(-0.13%) |
Jul 19, 2021 | 115.18 | 115.62 | 115.18 | 115.51 | 6,270 | +0.72(+0.63%) |
Jul 16, 2021 | 114.82 | 114.89 | 114.78 | 114.79 | 2,961 | -0.06(-0.05%) |
Jul 15, 2021 | 114.78 | 114.85 | 114.67 | 114.85 | 3,292 | +0.31(+0.27%) |
Jul 14, 2021 | 114.50 | 114.56 | 114.48 | 114.54 | 1,245 | +0.38(+0.33%) |
Jul 13, 2021 | 114.55 | 114.55 | 114.16 | 114.16 | 1,162 | -0.33(-0.29%) |
Jul 12, 2021 | 114.58 | 114.58 | 114.43 | 114.48 | 5,368 | -0.11(-0.09%) |
Jul 09, 2021 | 114.57 | 114.71 | 114.56 | 114.59 | 2,518 | -0.39(-0.34%) |
Jul 08, 2021 | 114.95 | 115.02 | 114.89 | 114.98 | 2,132 | +0.15(+0.13%) |
Jul 07, 2021 | 114.80 | 114.89 | 114.80 | 114.83 | 1,384 | +0.27(+0.24%) |
Jul 06, 2021 | 114.55 | 114.60 | 114.40 | 114.55 | 27,299 | +0.44(+0.39%) |
Jul 02, 2021 | 113.95 | 114.11 | 113.95 | 114.11 | 4,534 | +0.32(+0.28%) |
Jul 01, 2021 | 113.91 | 113.91 | 113.69 | 113.79 | 6,364 | -0.14(-0.12%) |
Jun 30, 2021 | 113.91 | 114.06 | 113.91 | 113.92 | 2,090 | +0.22(+0.19%) |
Jun 29, 2021 | 113.66 | 113.80 | 113.66 | 113.70 | 3,146 | -0.05(-0.04%) |
Jun 28, 2021 | 113.57 | 113.78 | 113.57 | 113.75 | 1,996 | +0.42(+0.37%) |
Jun 25, 2021 | 113.64 | 113.72 | 113.18 | 113.33 | 4,639 | -0.28(-0.24%) |
Jun 24, 2021 | 113.60 | 113.68 | 113.57 | 113.61 | 4,848 | +0.09(+0.08%) |
Jun 23, 2021 | 113.49 | 113.67 | 113.46 | 113.52 | 29,547 | -0.16(-0.14%) |
Jun 22, 2021 | 113.50 | 113.67 | 113.40 | 113.67 | 1,927 | +0.12(+0.10%) |
Jun 21, 2021 | 113.67 | 113.72 | 113.53 | 113.56 | 4,690 | -0.40(-0.36%) |
Jun 18, 2021 | 113.85 | 113.96 | 113.85 | 113.96 | 971 | +0.47(+0.41%) |
Jun 17, 2021 | 113.78 | 113.78 | 113.50 | 113.50 | 744 | +0.31(+0.28%) |
Jun 16, 2021 | 113.57 | 113.71 | 112.88 | 113.18 | 7,552 | -0.22(-0.19%) |
Jun 15, 2021 | 113.33 | 113.40 | 113.28 | 113.40 | 3,439 | -0.01(-0.01%) |
Jun 14, 2021 | 113.47 | 113.47 | 113.39 | 113.41 | 2,039 | -0.29(-0.26%) |
Jun 11, 2021 | 113.67 | 113.71 | 113.66 | 113.70 | 2,251 | -0.01(-0.01%) |
Jun 10, 2021 | 113.45 | 113.71 | 113.45 | 113.71 | 1,803 | +0.29(+0.25%) |
Jun 09, 2021 | 113.42 | 113.47 | 113.36 | 113.42 | 5,374 | +0.28(+0.25%) |
Jun 08, 2021 | 113.16 | 113.25 | 113.12 | 113.14 | 4,536 | +0.20(+0.18%) |
Jun 07, 2021 | 112.86 | 112.94 | 112.86 | 112.94 | 20,314 | -0.07(-0.06%) |
Jun 04, 2021 | 112.80 | 113.00 | 112.80 | 113.00 | 6,129 | +0.51(+0.45%) |
Jun 03, 2021 | 112.45 | 112.52 | 112.45 | 112.49 | 1,253 | -0.24(-0.21%) |
Jun 02, 2021 | 112.76 | 112.76 | 112.68 | 112.73 | 1,258 | +0.13(+0.12%) |
Jun 01, 2021 | 112.54 | 112.60 | 112.33 | 112.60 | 32,247 | -0.06(-0.05%) |
May 28, 2021 | 112.68 | 112.84 | 112.66 | 112.66 | 4,205 | +0.04(+0.03%) |
May 27, 2021 | 112.67 | 112.67 | 112.53 | 112.62 | 3,785 | -0.16(-0.14%) |
May 26, 2021 | 112.81 | 112.94 | 112.72 | 112.78 | 4,896 | -0.05(-0.05%) |
May 25, 2021 | 112.70 | 112.83 | 112.62 | 112.83 | 10,414 | +0.31(+0.27%) |
May 24, 2021 | 112.51 | 112.58 | 112.47 | 112.52 | 2,324 | +0.24(+0.21%) |
May 21, 2021 | 112.37 | 112.37 | 112.25 | 112.29 | 1,996 | +0.04(+0.03%) |
May 20, 2021 | 112.09 | 112.27 | 112.09 | 112.25 | 5,762 | +0.34(+0.30%) |
May 19, 2021 | 112.13 | 112.13 | 111.66 | 111.91 | 2,404,387 | -0.14(-0.12%) |
May 18, 2021 | 112.13 | 112.13 | 111.96 | 112.05 | 8,867 | -0.14(-0.13%) |
May 17, 2021 | 112.01 | 112.29 | 112.01 | 112.19 | 6,559 | +0.01(+0.01%) |
May 14, 2021 | 112.22 | 112.29 | 112.07 | 112.18 | 9,186 | +0.24(+0.21%) |
May 13, 2021 | 111.91 | 111.99 | 111.87 | 111.94 | 6,321 | +0.20(+0.18%) |
May 12, 2021 | 111.93 | 111.93 | 111.67 | 111.74 | 7,574 | -0.46(-0.41%) |
May 11, 2021 | 112.26 | 112.29 | 112.14 | 112.20 | 40,319 | -0.21(-0.19%) |
May 10, 2021 | 112.64 | 112.64 | 112.41 | 112.42 | 6,284 | -0.28(-0.25%) |
May 07, 2021 | 112.83 | 113.09 | 112.62 | 112.70 | 5,875 | -0.01(-0.01%) |
May 06, 2021 | 112.55 | 112.80 | 112.55 | 112.71 | 4,454 | +0.12(+0.11%) |
May 05, 2021 | 112.47 | 112.66 | 112.22 | 112.58 | 13,997 | +0.08(+0.07%) |
May 04, 2021 | 112.68 | 112.68 | 112.50 | 112.50 | 5,028 | +0.04(+0.04%) |
May 03, 2021 | 112.54 | 112.54 | 112.35 | 112.46 | 7,021 | +0.18(+0.16%) |
Apr 30, 2021 | 112.10 | 112.37 | 112.10 | 112.28 | 8,937 | +0.09(+0.08%) |
Apr 29, 2021 | 111.96 | 112.19 | 111.96 | 112.19 | 9,260 | -0.12(-0.11%) |
Apr 28, 2021 | 112.13 | 112.31 | 112.03 | 112.31 | 10,149 | +0.10(+0.09%) |
Apr 27, 2021 | 112.45 | 112.54 | 112.20 | 112.20 | 15,516 | -0.38(-0.34%) |
Apr 26, 2021 | 112.59 | 112.65 | 112.54 | 112.58 | 5,459 | +0.01(+0.01%) |
Apr 23, 2021 | 112.53 | 112.69 | 112.50 | 112.58 | 10,444 | +0.00(+0.00%) |
Apr 22, 2021 | 112.44 | 112.63 | 112.44 | 112.58 | 7,172 | +0.06(+0.05%) |
Apr 21, 2021 | 112.44 | 112.52 | 112.37 | 112.52 | 12,450 | +0.09(+0.08%) |
Apr 20, 2021 | 112.22 | 112.51 | 112.19 | 112.43 | 7,932 | +0.21(+0.19%) |
Apr 19, 2021 | 112.14 | 112.28 | 112.14 | 112.22 | 11,910 | -0.20(-0.18%) |
Apr 16, 2021 | 112.49 | 112.54 | 112.39 | 112.42 | 6,891 | -0.30(-0.27%) |
Apr 15, 2021 | 112.50 | 112.92 | 112.50 | 112.72 | 7,976 | +0.59(+0.53%) |
Apr 14, 2021 | 111.95 | 112.20 | 111.95 | 112.13 | 9,113 | -0.08(-0.07%) |
Apr 13, 2021 | 111.93 | 112.30 | 111.93 | 112.21 | 11,532 | +0.32(+0.28%) |
Apr 12, 2021 | 111.89 | 112.01 | 111.82 | 111.90 | 10,659 | -0.12(-0.11%) |
Apr 09, 2021 | 112.02 | 112.19 | 111.92 | 112.02 | 5,814 | -0.14(-0.12%) |
Apr 08, 2021 | 111.98 | 112.16 | 111.98 | 112.16 | 7,762 | +0.25(+0.22%) |
Apr 07, 2021 | 112.00 | 112.17 | 111.90 | 111.91 | 11,598 | -0.07(-0.06%) |
Apr 06, 2021 | 111.78 | 112.05 | 111.76 | 111.98 | 12,061 | +0.38(+0.34%) |
Apr 05, 2021 | 111.60 | 111.67 | 111.52 | 111.60 | 6,631 | -0.25(-0.22%) |
Apr 01, 2021 | 111.56 | 111.95 | 111.56 | 111.85 | 25,412 | +0.58(+0.52%) |
Mar 31, 2021 | 111.48 | 111.53 | 111.21 | 111.27 | 8,891 | -0.18(-0.16%) |
Mar 30, 2021 | 111.26 | 111.50 | 111.05 | 111.45 | 21,694 | +0.20(+0.18%) |
Mar 29, 2021 | 111.54 | 111.54 | 111.19 | 111.25 | 1,177,674 | -0.32(-0.28%) |
Mar 26, 2021 | 111.65 | 111.78 | 111.50 | 111.56 | 4,419 | -0.22(-0.20%) |
Mar 25, 2021 | 111.77 | 111.78 | 111.59 | 111.78 | 4,607 | +0.01(+0.01%) |
Mar 24, 2021 | 111.56 | 111.83 | 111.48 | 111.77 | 10,768 | +0.10(+0.09%) |
Mar 23, 2021 | 111.55 | 111.66 | 111.41 | 111.66 | 5,490 | +0.33(+0.30%) |
Mar 22, 2021 | 111.23 | 111.46 | 111.22 | 111.33 | 4,138 | +0.40(+0.36%) |
Mar 19, 2021 | 111.08 | 111.08 | 110.87 | 110.93 | 6,035 | +0.02(+0.02%) |
Mar 18, 2021 | 110.53 | 110.92 | 110.53 | 110.91 | 8,227 | -0.41(-0.37%) |
Mar 17, 2021 | 111.15 | 111.32 | 110.99 | 111.32 | 7,259 | -0.04(-0.03%) |
Mar 16, 2021 | 111.50 | 111.56 | 111.21 | 111.35 | 11,778 | -0.08(-0.07%) |
Mar 15, 2021 | 111.19 | 111.51 | 111.19 | 111.43 | 16,638 | +0.17(+0.15%) |
Mar 12, 2021 | 111.25 | 111.40 | 111.18 | 111.26 | 11,748 | -0.77(-0.68%) |
Mar 11, 2021 | 111.95 | 112.17 | 111.90 | 112.03 | 35,715 | -0.14(-0.12%) |
Mar 10, 2021 | 111.71 | 112.16 | 111.63 | 112.16 | 20,823 | +0.53(+0.47%) |
Mar 09, 2021 | 111.60 | 112.03 | 111.31 | 111.63 | 4,029 | +0.11(+0.10%) |
Mar 08, 2021 | 111.64 | 111.95 | 111.23 | 111.52 | 37,412 | -0.14(-0.13%) |
Mar 05, 2021 | 111.64 | 112.19 | 111.47 | 111.66 | 7,544 | -0.16(-0.14%) |
Mar 04, 2021 | 111.99 | 112.39 | 111.63 | 111.82 | 10,092 | -0.64(-0.57%) |
Mar 03, 2021 | 112.45 | 112.71 | 112.37 | 112.46 | 11,428 | -0.37(-0.32%) |
Mar 02, 2021 | 112.72 | 112.96 | 112.69 | 112.82 | 8,246 | +0.05(+0.04%) |