Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 96.53 | 97.11 | 96.49 | 96.73 | 10,641,647 | -0.52(-0.53%) |
Apr 28, 2022 | 97.06 | 97.28 | 96.87 | 97.25 | 7,379,908 | -0.14(-0.14%) |
Apr 27, 2022 | 97.88 | 97.97 | 97.34 | 97.39 | 8,405,885 | -0.55(-0.56%) |
Apr 26, 2022 | 97.95 | 98.11 | 97.63 | 97.94 | 10,177,026 | +0.65(+0.67%) |
Apr 25, 2022 | 97.43 | 97.83 | 97.23 | 97.29 | 9,158,882 | +0.62(+0.64%) |
Apr 22, 2022 | 96.37 | 96.93 | 96.33 | 96.67 | 5,794,181 | +0.05(+0.05%) |
Apr 21, 2022 | 96.88 | 96.89 | 96.22 | 96.62 | 9,711,589 | -0.54(-0.55%) |
Apr 20, 2022 | 96.80 | 97.31 | 96.69 | 97.16 | 7,949,364 | +0.75(+0.78%) |
Apr 19, 2022 | 96.67 | 96.85 | 96.34 | 96.40 | 7,445,066 | -0.64(-0.66%) |
Apr 18, 2022 | 97.41 | 97.42 | 97.01 | 97.04 | 4,880,034 | -0.28(-0.29%) |
Apr 14, 2022 | 98.07 | 98.11 | 97.21 | 97.33 | 6,545,964 | -0.88(-0.90%) |
Apr 13, 2022 | 98.27 | 98.71 | 98.14 | 98.21 | 6,744,825 | +0.22(+0.22%) |
Apr 12, 2022 | 98.03 | 98.40 | 97.88 | 97.99 | 12,978,253 | +0.47(+0.48%) |
Apr 11, 2022 | 97.64 | 97.76 | 97.40 | 97.52 | 7,818,543 | -0.47(-0.48%) |
Apr 08, 2022 | 97.93 | 98.25 | 97.85 | 97.99 | 8,600,270 | -0.50(-0.51%) |
Apr 07, 2022 | 98.49 | 98.76 | 98.28 | 98.49 | 5,865,732 | -0.24(-0.25%) |
Apr 06, 2022 | 98.46 | 99.09 | 98.46 | 98.74 | 9,623,257 | -0.35(-0.35%) |
Apr 05, 2022 | 99.99 | 100.01 | 98.98 | 99.08 | 10,282,984 | -1.19(-1.19%) |
Apr 04, 2022 | 100.45 | 100.47 | 100.09 | 100.28 | 7,835,320 | -0.07(-0.07%) |
Apr 01, 2022 | 100.03 | 100.68 | 99.92 | 100.34 | 10,880,279 | -0.66(-0.65%) |
Mar 31, 2022 | 100.97 | 101.14 | 100.81 | 101.00 | 9,733,249 | +0.19(+0.19%) |
Mar 30, 2022 | 100.21 | 100.84 | 100.15 | 100.81 | 6,842,716 | +0.39(+0.39%) |
Mar 29, 2022 | 100.17 | 100.54 | 99.95 | 100.42 | 8,022,753 | +0.50(+0.50%) |
Mar 28, 2022 | 99.86 | 100.27 | 99.74 | 99.92 | 13,681,901 | +0.23(+0.23%) |
Mar 25, 2022 | 100.27 | 100.28 | 99.59 | 99.70 | 9,635,500 | -1.03(-1.03%) |
Mar 24, 2022 | 100.70 | 101.03 | 100.66 | 100.73 | 11,823,993 | -0.56(-0.56%) |
Mar 23, 2022 | 100.86 | 101.29 | 100.64 | 101.29 | 11,941,332 | +0.68(+0.67%) |
Mar 22, 2022 | 100.75 | 100.79 | 100.53 | 100.62 | 8,204,279 | -0.55(-0.55%) |
Mar 21, 2022 | 101.76 | 101.92 | 101.10 | 101.17 | 11,708,225 | -1.33(-1.30%) |
Mar 18, 2022 | 102.38 | 102.65 | 102.38 | 102.51 | 7,990,021 | +0.30(+0.29%) |
Mar 17, 2022 | 102.47 | 102.67 | 102.02 | 102.20 | 7,677,983 | -0.20(-0.19%) |
Mar 16, 2022 | 102.44 | 102.55 | 101.73 | 102.40 | 13,669,996 | -0.14(-0.14%) |
Mar 15, 2022 | 103.14 | 103.19 | 102.47 | 102.54 | 9,889,569 | -0.05(-0.05%) |
Mar 14, 2022 | 103.07 | 103.14 | 102.59 | 102.59 | 9,174,536 | -1.32(-1.27%) |
Mar 11, 2022 | 103.82 | 104.04 | 103.71 | 103.91 | 5,924,099 | -0.03(-0.03%) |
Mar 10, 2022 | 104.06 | 104.16 | 103.72 | 103.94 | 11,810,857 | -0.48(-0.46%) |
Mar 09, 2022 | 104.63 | 104.72 | 104.30 | 104.41 | 8,438,467 | -0.65(-0.62%) |
Mar 08, 2022 | 105.14 | 105.33 | 104.93 | 105.06 | 11,512,164 | -0.69(-0.65%) |
Mar 07, 2022 | 105.69 | 106.28 | 105.67 | 105.75 | 14,506,189 | -0.45(-0.42%) |
Mar 04, 2022 | 106.09 | 106.48 | 105.98 | 106.20 | 21,389,524 | +1.04(+0.99%) |
Mar 03, 2022 | 104.96 | 105.35 | 104.78 | 105.16 | 13,031,639 | +0.45(+0.43%) |
Mar 02, 2022 | 105.69 | 105.79 | 104.69 | 104.70 | 13,091,674 | -1.60(-1.50%) |
Mar 01, 2022 | 105.82 | 106.66 | 105.78 | 106.30 | 36,137,872 | +1.02(+0.97%) |
Feb 28, 2022 | 104.81 | 105.30 | 104.77 | 105.28 | 13,089,608 | +1.18(+1.14%) |
Feb 25, 2022 | 103.96 | 104.11 | 103.74 | 104.09 | 8,628,933 | -0.03(-0.03%) |
Feb 24, 2022 | 104.71 | 104.74 | 103.97 | 104.12 | 20,407,470 | +0.24(+0.23%) |
Feb 23, 2022 | 104.04 | 104.13 | 103.77 | 103.88 | 8,457,981 | -0.54(-0.52%) |
Feb 22, 2022 | 104.20 | 104.43 | 104.08 | 104.42 | 8,937,960 | -0.01(-0.01%) |
Feb 18, 2022 | 104.43 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 103.78 | 104.13 | 103.78 | 104.09 | 9,317,548 | +0.55(+0.54%) |
Feb 16, 2022 | 103.59 | 103.61 | 103.23 | 103.54 | 9,592,799 | +0.22(+0.21%) |
Feb 15, 2022 | 103.33 | 103.51 | 103.25 | 103.33 | 9,042,287 | -0.31(-0.30%) |
Feb 14, 2022 | 103.79 | 104.07 | 103.48 | 103.64 | 11,810,474 | -0.72(-0.69%) |
Feb 11, 2022 | 103.73 | 104.44 | 103.21 | 104.36 | 19,505,954 | +1.07(+1.04%) |
Feb 10, 2022 | 103.86 | 103.93 | 103.25 | 103.29 | 17,713,978 | -0.96(-0.92%) |
Feb 09, 2022 | 104.35 | 104.57 | 104.21 | 104.25 | 10,770,657 | +0.14(+0.14%) |
Feb 08, 2022 | 104.16 | 104.22 | 104.05 | 104.10 | 8,638,713 | -0.34(-0.32%) |
Feb 07, 2022 | 104.44 | 104.55 | 104.31 | 104.44 | 10,963,834 | +0.03(+0.03%) |
Feb 04, 2022 | 104.62 | 104.65 | 104.31 | 104.41 | 9,176,573 | -0.81(-0.77%) |
Feb 03, 2022 | 105.20 | 105.31 | 105.22 | 8,554,363 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.54 | 105.93 | 105.54 | 105.67 | 6,386,857 | +0.22(+0.20%) |
Feb 01, 2022 | 105.64 | 105.67 | 105.30 | 105.46 | 22,725,590 | -0.14(-0.14%) |
Jan 28, 2022 | 105.20 | 105.68 | 105.18 | 105.60 | 7,156,693 | +0.24(+0.23%) |
Jan 27, 2022 | 105.17 | 105.55 | 105.15 | 105.36 | 12,375,861 | +0.44(+0.42%) |
Jan 26, 2022 | 105.68 | 105.78 | 104.91 | 104.91 | 13,532,726 | -0.75(-0.71%) |
Jan 25, 2022 | 105.90 | 106.08 | 105.60 | 105.66 | 14,427,448 | -0.14(-0.13%) |
Jan 24, 2022 | 106.23 | 106.27 | 105.79 | 105.81 | 23,854,666 | -0.09(-0.09%) |
Jan 21, 2022 | 105.88 | 106.05 | 105.67 | 105.90 | 14,124,791 | +0.61(+0.58%) |
Jan 20, 2022 | 105.23 | 105.29 | 105.09 | 105.29 | 8,846,192 | +0.23(+0.21%) |
Jan 19, 2022 | 104.98 | 105.27 | 104.92 | 105.06 | 11,033,044 | +0.25(+0.24%) |
Jan 18, 2022 | 105.16 | 105.25 | 104.77 | 104.81 | 12,359,539 | -0.80(-0.75%) |
Jan 14, 2022 | 105.61 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.07 | 106.38 | 105.98 | 106.34 | 8,987,669 | +0.34(+0.32%) |
Jan 12, 2022 | 106.16 | 106.41 | 105.98 | 106.00 | 8,524,388 | +0.02(+0.02%) |
Jan 11, 2022 | 105.68 | 105.99 | 105.59 | 105.98 | 8,620,359 | +0.25(+0.24%) |
Jan 10, 2022 | 105.49 | 105.77 | 105.42 | 105.73 | 8,987,283 | -0.03(-0.03%) |
Jan 07, 2022 | 105.97 | 106.00 | 105.50 | 105.76 | 14,197,418 | -0.35(-0.33%) |
Jan 06, 2022 | 106.12 | 106.20 | 105.98 | 106.11 | 11,680,793 | -0.26(-0.25%) |
Jan 05, 2022 | 106.84 | 106.85 | 106.29 | 106.37 | 14,621,120 | -0.45(-0.42%) |
Jan 04, 2022 | 106.63 | 106.84 | 106.55 | 106.82 | 16,962,280 | -0.06(-0.05%) |
Jan 03, 2022 | 106.88 | 107.91 | 106.88 | 106.88 | 34,995,996 | -1.00(-0.93%) |
Dec 31, 2021 | 108.03 | 108.17 | 107.88 | 107.88 | 8,085,205 | -0.12(-0.11%) |
Dec 30, 2021 | 107.86 | 108.01 | 107.68 | 108.00 | 10,975,192 | +0.36(+0.33%) |
Dec 29, 2021 | 107.85 | 107.94 | 107.56 | 107.64 | 12,664,147 | -0.55(-0.51%) |
Dec 28, 2021 | 108.39 | 108.42 | 108.14 | 108.20 | 8,863,427 | -0.02(-0.02%) |
Dec 27, 2021 | 108.14 | 108.27 | 108.11 | 108.22 | 3,701,032 | +0.04(+0.04%) |
Dec 23, 2021 | 108.33 | 108.34 | 108.05 | 108.18 | 7,685,677 | -0.23(-0.21%) |
Dec 22, 2021 | 108.47 | 108.48 | 108.19 | 108.40 | 5,902,170 | +0.10(+0.10%) |
Dec 21, 2021 | 108.34 | 108.39 | 108.09 | 108.30 | 8,179,319 | -0.43(-0.40%) |
Dec 20, 2021 | 109.00 | 109.14 | 108.70 | 108.73 | 14,681,284 | -0.09(-0.09%) |
Dec 17, 2021 | 108.93 | 109.13 | 108.76 | 108.83 | 8,456,789 | +0.24(+0.22%) |
Dec 16, 2021 | 108.42 | 108.73 | 108.40 | 108.58 | 9,684,775 | +0.31(+0.29%) |
Dec 15, 2021 | 108.16 | 108.46 | 108.04 | 108.27 | 8,992,644 | -0.16(-0.15%) |
Dec 14, 2021 | 108.39 | 108.53 | 108.18 | 108.43 | 5,065,832 | -0.19(-0.17%) |
Dec 13, 2021 | 108.37 | 108.70 | 108.35 | 108.61 | 6,089,282 | +0.52(+0.48%) |
Dec 10, 2021 | 108.19 | 108.39 | 108.04 | 108.10 | 5,389,979 | +0.08(+0.07%) |
Dec 09, 2021 | 108.01 | 108.19 | 107.87 | 108.02 | 9,814,578 | +0.27(+0.25%) |
Dec 08, 2021 | 107.94 | 107.97 | 107.61 | 107.75 | 11,872,197 | -0.35(-0.32%) |
Dec 07, 2021 | 108.21 | 108.44 | 108.02 | 108.10 | 8,192,811 | -0.41(-0.38%) |
Dec 06, 2021 | 108.89 | 108.98 | 108.39 | 108.51 | 10,524,432 | -0.54(-0.50%) |
Dec 03, 2021 | 108.24 | 109.31 | 108.14 | 109.05 | 21,116,850 | +0.64(+0.59%) |
Dec 02, 2021 | 108.62 | 108.67 | 108.16 | 108.42 | 12,215,437 | -0.11(-0.10%) |
Dec 01, 2021 | 108.06 | 108.65 | 107.92 | 108.53 | 26,665,866 | +0.08(+0.08%) |
Nov 30, 2021 | 108.47 | 108.77 | 108.45 | 108.45 | 20,733,312 | +0.65(+0.60%) |
Nov 29, 2021 | 107.41 | 107.88 | 107.38 | 107.80 | 14,851,234 | -0.24(-0.22%) |
Nov 26, 2021 | 107.68 | 108.06 | 107.62 | 108.04 | 14,819,542 | +1.38(+1.29%) |
Nov 24, 2021 | 106.36 | 106.69 | 106.29 | 106.67 | 8,887,229 | +0.33(+0.31%) |
Nov 23, 2021 | 106.59 | 106.65 | 106.34 | 106.34 | 12,326,392 | -0.44(-0.41%) |
Nov 22, 2021 | 107.07 | 107.17 | 106.71 | 106.78 | 11,613,628 | -0.79(-0.73%) |
Nov 19, 2021 | 107.62 | 107.80 | 107.50 | 107.57 | 11,459,391 | +0.29(+0.27%) |
Nov 18, 2021 | 107.05 | 107.28 | 107.03 | 107.28 | 10,873,838 | +0.06(+0.06%) |
Nov 17, 2021 | 106.83 | 107.22 | 106.81 | 107.21 | 10,684,654 | +0.38(+0.36%) |
Nov 16, 2021 | 106.93 | 107.14 | 106.81 | 106.83 | 6,998,712 | -0.09(-0.09%) |
Nov 15, 2021 | 107.28 | 107.30 | 106.88 | 106.92 | 8,565,262 | -0.42(-0.39%) |
Nov 12, 2021 | 107.51 | 107.64 | 107.25 | 107.34 | 11,333,070 | +0.22(+0.21%) |
Nov 11, 2021 | 107.46 | 107.51 | 107.12 | 107.12 | 4,000,044 | -0.35(-0.32%) |
Nov 10, 2021 | 108.20 | 107.46 | 20,742,178 | -0.93(-0.86%) | ||
Nov 09, 2021 | 108.34 | 108.62 | 108.31 | 108.39 | 13,182,511 | +0.50(+0.46%) |
Nov 08, 2021 | 108.19 | 108.19 | 107.85 | 107.89 | 7,906,347 | -0.47(-0.43%) |
Nov 05, 2021 | 108.01 | 108.46 | 107.90 | 108.36 | 13,833,525 | +0.59(+0.55%) |
Nov 04, 2021 | 107.38 | 107.86 | 107.38 | 107.77 | 13,524,184 | +0.58(+0.54%) |
Nov 03, 2021 | 107.55 | 107.58 | 107.01 | 107.19 | 18,185,858 | -0.34(-0.31%) |
Nov 02, 2021 | 107.39 | 107.66 | 107.38 | 107.53 | 13,017,672 | +0.26(+0.24%) |
Nov 01, 2021 | 106.97 | 107.35 | 106.97 | 107.27 | 15,460,731 | -0.01(-0.01%) |
Oct 29, 2021 | 106.94 | 107.49 | 106.86 | 107.28 | 12,025,944 | +0.06(+0.05%) |
Oct 28, 2021 | 107.40 | 107.54 | 107.12 | 107.22 | 10,622,038 | -0.29(-0.27%) |
Oct 27, 2021 | 107.28 | 107.68 | 106.98 | 107.51 | 17,246,876 | +0.60(+0.56%) |
Oct 26, 2021 | 106.80 | 106.91 | 5,987,236 | +0.13(+0.12%) | ||
Oct 25, 2021 | 106.67 | 106.78 | 5,166,493 | +0.12(+0.11%) | ||
Oct 22, 2021 | 106.48 | 106.73 | 106.38 | 106.66 | 10,904,209 | +0.28(+0.26%) |
Oct 21, 2021 | 106.59 | 106.64 | 106.34 | 106.38 | 7,591,166 | -0.28(-0.26%) |
Oct 20, 2021 | 106.70 | 106.88 | 106.63 | 106.66 | 6,657,144 | -0.05(-0.04%) |
Oct 19, 2021 | 106.94 | 106.98 | 106.69 | 106.70 | 7,955,655 | -0.38(-0.36%) |
Oct 18, 2021 | 106.92 | 107.17 | 106.75 | 107.09 | 9,299,987 | -0.15(-0.14%) |
Oct 15, 2021 | 107.38 | 107.41 | 107.18 | 107.24 | 9,285,477 | -0.53(-0.49%) |
Oct 14, 2021 | 107.64 | 107.81 | 107.52 | 107.77 | 10,170,739 | +0.25(+0.24%) |
Oct 13, 2021 | 107.38 | 107.67 | 107.32 | 107.52 | 12,461,974 | +0.21(+0.19%) |
Oct 12, 2021 | 107.01 | 107.35 | 106.95 | 107.31 | 8,484,569 | +0.49(+0.45%) |
Oct 11, 2021 | 106.90 | 106.98 | 106.81 | 106.83 | 2,416,316 | -0.26(-0.24%) |
Oct 08, 2021 | 107.27 | 107.27 | 106.97 | 107.09 | 10,103,380 | -0.25(-0.23%) |
Oct 07, 2021 | 107.51 | 107.54 | 107.31 | 107.34 | 8,719,691 | -0.41(-0.38%) |
Oct 06, 2021 | 107.76 | 107.86 | 107.67 | 107.75 | 7,985,946 | +0.03(+0.03%) |
Oct 05, 2021 | 107.89 | 107.92 | 107.61 | 107.72 | 7,331,733 | -0.34(-0.31%) |
Oct 04, 2021 | 108.00 | 108.24 | 107.86 | 108.06 | 8,219,205 | -0.13(-0.12%) |
Oct 01, 2021 | 107.96 | 108.24 | 107.86 | 108.19 | 21,189,718 | +0.44(+0.41%) |
Sep 30, 2021 | 107.52 | 107.79 | 107.47 | 107.75 | 7,814,425 | +0.13(+0.12%) |
Sep 29, 2021 | 107.73 | 107.88 | 107.42 | 107.62 | 8,943,647 | +0.11(+0.10%) |
Sep 28, 2021 | 107.53 | 107.75 | 107.29 | 107.51 | 11,008,961 | -0.41(-0.38%) |
Sep 27, 2021 | 107.92 | 108.11 | 107.89 | 107.92 | 7,209,365 | -0.29(-0.27%) |
Sep 24, 2021 | 108.39 | 108.40 | 108.14 | 108.21 | 11,257,662 | -0.33(-0.30%) |
Sep 23, 2021 | 109.02 | 109.05 | 108.54 | 108.54 | 11,388,252 | -0.99(-0.90%) |
Sep 22, 2021 | 109.43 | 109.62 | 109.22 | 109.53 | 11,726,481 | +0.10(+0.09%) |
Sep 21, 2021 | 109.52 | 109.56 | 109.36 | 109.43 | 5,205,330 | -0.07(-0.06%) |
Sep 20, 2021 | 109.33 | 109.61 | 109.25 | 109.49 | 9,390,240 | +0.55(+0.51%) |
Sep 17, 2021 | 108.99 | 109.02 | 108.84 | 108.94 | 8,139,281 | -0.32(-0.29%) |
Sep 16, 2021 | 109.22 | 109.43 | 109.12 | 109.26 | 6,076,545 | -0.35(-0.32%) |
Sep 15, 2021 | 109.72 | 109.74 | 109.42 | 109.60 | 5,463,000 | -0.19(-0.17%) |
Sep 14, 2021 | 109.57 | 109.90 | 109.51 | 109.79 | 7,475,558 | +0.41(+0.38%) |
Sep 13, 2021 | 109.35 | 109.47 | 109.33 | 109.38 | 4,565,230 | +0.12(+0.11%) |
Sep 10, 2021 | 109.35 | 109.44 | 109.15 | 109.26 | 8,711,785 | -0.34(-0.31%) |
Sep 09, 2021 | 109.33 | 109.72 | 109.24 | 109.59 | 7,495,342 | +0.31(+0.28%) |
Sep 08, 2021 | 109.14 | 109.36 | 109.07 | 109.29 | 6,465,259 | +0.30(+0.27%) |
Sep 07, 2021 | 109.03 | 109.12 | 108.89 | 108.99 | 7,590,544 | -0.43(-0.39%) |
Sep 03, 2021 | 109.43 | 109.46 | 109.30 | 109.42 | 5,334,632 | -0.26(-0.24%) |
Sep 02, 2021 | 109.67 | 109.68 | 109.55 | 109.68 | 3,182,551 | +0.13(+0.12%) |
Sep 01, 2021 | 109.65 | 109.69 | 109.45 | 109.55 | 15,909,338 | +0.05(+0.04%) |
Aug 31, 2021 | 109.65 | 109.80 | 109.45 | 109.50 | 7,938,013 | -0.21(-0.19%) |
Aug 30, 2021 | 109.47 | 109.72 | 109.44 | 109.71 | 7,004,761 | +0.22(+0.20%) |
Aug 27, 2021 | 109.14 | 109.49 | 109.00 | 109.48 | 6,810,083 | +0.35(+0.32%) |
Aug 26, 2021 | 109.08 | 109.18 | 108.96 | 109.14 | 7,330,402 | +0.00(+0.00%) |
Aug 25, 2021 | 109.53 | 109.57 | 109.08 | 109.14 | 6,286,127 | -0.43(-0.39%) |
Aug 24, 2021 | 109.72 | 109.82 | 109.53 | 109.57 | 3,905,276 | -0.30(-0.27%) |
Aug 23, 2021 | 109.81 | 109.88 | 109.72 | 109.86 | 4,235,767 | +0.03(+0.03%) |
Aug 20, 2021 | 109.94 | 110.00 | 109.72 | 109.84 | 6,966,823 | -0.10(-0.09%) |
Aug 19, 2021 | 109.93 | 110.01 | 109.84 | 109.94 | 6,679,961 | +0.24(+0.22%) |
Aug 18, 2021 | 109.71 | 109.80 | 109.46 | 109.70 | 7,517,902 | -0.06(-0.05%) |
Aug 17, 2021 | 109.79 | 110.00 | 109.73 | 109.75 | 8,330,789 | -0.06(-0.05%) |
Aug 16, 2021 | 109.86 | 110.11 | 109.81 | 109.81 | 7,413,348 | +0.24(+0.22%) |
Aug 13, 2021 | 109.11 | 109.57 | 109.09 | 109.57 | 7,379,502 | +0.63(+0.57%) |
Aug 12, 2021 | 108.94 | 109.06 | 108.81 | 108.94 | 7,417,760 | -0.11(-0.10%) |
Aug 11, 2021 | 109.00 | 109.33 | 108.82 | 109.05 | 7,762,355 | +0.12(+0.11%) |
Aug 10, 2021 | 109.22 | 109.23 | 108.92 | 108.93 | 7,696,186 | -0.21(-0.19%) |
Aug 09, 2021 | 109.53 | 109.63 | 109.14 | 109.14 | 11,601,958 | -0.22(-0.20%) |
Aug 06, 2021 | 109.47 | 109.58 | 109.34 | 109.36 | 8,354,445 | -0.65(-0.59%) |
Aug 05, 2021 | 110.18 | 110.24 | 109.94 | 110.01 | 5,526,706 | -0.40(-0.36%) |
Aug 04, 2021 | 110.77 | 110.86 | 110.07 | 110.42 | 8,073,513 | -0.03(-0.03%) |
Aug 03, 2021 | 110.44 | 110.62 | 110.39 | 110.44 | 7,091,497 | +0.03(+0.03%) |
Aug 02, 2021 | 110.11 | 110.63 | 110.00 | 110.42 | 24,433,640 | +0.48(+0.44%) |
Jul 30, 2021 | 109.81 | 110.00 | 109.80 | 109.93 | 6,056,480 | +0.31(+0.28%) |
Jul 29, 2021 | 109.56 | 109.77 | 109.53 | 109.63 | 6,642,643 | -0.34(-0.31%) |
Jul 28, 2021 | 109.66 | 109.97 | 109.51 | 109.96 | 12,349,286 | +0.09(+0.08%) |
Jul 27, 2021 | 109.85 | 109.93 | 109.75 | 109.87 | 9,230,996 | +0.47(+0.43%) |
Jul 26, 2021 | 109.64 | 109.66 | 109.38 | 109.40 | 6,617,101 | -0.07(-0.07%) |
Jul 23, 2021 | 109.25 | 109.50 | 109.24 | 109.48 | 7,285,913 | -0.17(-0.15%) |
Jul 22, 2021 | 109.39 | 109.87 | 109.38 | 109.64 | 6,813,618 | +0.25(+0.23%) |
Jul 21, 2021 | 109.58 | 109.65 | 109.29 | 109.39 | 7,964,392 | -0.64(-0.58%) |
Jul 20, 2021 | 110.64 | 110.69 | 109.93 | 110.03 | 9,346,421 | -0.14(-0.13%) |
Jul 19, 2021 | 109.96 | 110.31 | 109.91 | 110.17 | 22,011,350 | +0.93(+0.85%) |
Jul 16, 2021 | 108.96 | 109.25 | 108.95 | 109.23 | 3,831,440 | -0.02(-0.02%) |
Jul 15, 2021 | 109.08 | 109.31 | 108.83 | 109.25 | 6,108,091 | +0.46(+0.42%) |
Jul 14, 2021 | 108.63 | 108.82 | 108.53 | 108.80 | 6,455,614 | +0.47(+0.43%) |
Jul 13, 2021 | 108.72 | 108.83 | 108.23 | 108.33 | 7,472,730 | -0.34(-0.31%) |
Jul 12, 2021 | 108.81 | 108.86 | 108.58 | 108.66 | 4,141,277 | -0.06(-0.05%) |
Jul 09, 2021 | 108.82 | 108.84 | 108.71 | 108.72 | 5,922,429 | -0.55(-0.50%) |
Jul 08, 2021 | 109.20 | 109.45 | 109.10 | 109.27 | 7,889,141 | +0.28(+0.26%) |
Jul 07, 2021 | 108.88 | 109.19 | 108.78 | 108.99 | 7,983,865 | +0.32(+0.29%) |
Jul 06, 2021 | 108.23 | 108.75 | 108.23 | 108.67 | 9,738,631 | +0.57(+0.53%) |
Jul 02, 2021 | 107.84 | 108.10 | 107.81 | 108.10 | 5,430,652 | +0.39(+0.36%) |
Jul 01, 2021 | 107.76 | 107.82 | 107.56 | 107.71 | 12,812,626 | -0.08(-0.07%) |
Jun 30, 2021 | 107.78 | 107.95 | 107.76 | 107.79 | 7,042,478 | +0.17(+0.16%) |
Jun 29, 2021 | 107.42 | 107.63 | 107.42 | 107.62 | 3,614,183 | +0.06(+0.05%) |
Jun 28, 2021 | 107.43 | 107.67 | 107.42 | 107.56 | 5,323,857 | +0.34(+0.31%) |
Jun 25, 2021 | 107.53 | 107.56 | 107.04 | 107.23 | 7,196,749 | -0.22(-0.21%) |
Jun 24, 2021 | 107.47 | 107.59 | 107.41 | 107.45 | 3,891,182 | -0.02(-0.02%) |
Jun 23, 2021 | 107.56 | 107.68 | 107.42 | 107.47 | 5,817,780 | -0.21(-0.20%) |
Jun 22, 2021 | 107.37 | 107.70 | 107.34 | 107.69 | 5,849,774 | +0.20(+0.18%) |
Jun 21, 2021 | 107.57 | 107.66 | 107.40 | 107.49 | 6,921,544 | -0.35(-0.32%) |
Jun 18, 2021 | 107.37 | 107.87 | 107.15 | 107.84 | 14,394,825 | +0.61(+0.57%) |
Jun 17, 2021 | 107.01 | 107.57 | 106.94 | 107.23 | 9,469,581 | +0.38(+0.36%) |
Jun 16, 2021 | 107.63 | 107.69 | 106.69 | 106.85 | 14,495,635 | -0.73(-0.68%) |
Jun 15, 2021 | 107.51 | 107.60 | 107.45 | 107.57 | 4,513,723 | +0.01(+0.01%) |
Jun 14, 2021 | 107.79 | 107.80 | 107.51 | 107.56 | 3,997,429 | -0.34(-0.31%) |
Jun 11, 2021 | 107.98 | 108.00 | 107.80 | 107.90 | 4,193,892 | -0.16(-0.15%) |
Jun 10, 2021 | 107.44 | 108.07 | 107.40 | 108.06 | 6,958,821 | +0.38(+0.36%) |
Jun 09, 2021 | 107.72 | 107.84 | 107.53 | 107.68 | 6,085,106 | +0.34(+0.31%) |
Jun 08, 2021 | 107.37 | 107.40 | 107.29 | 107.34 | 5,100,640 | +0.31(+0.29%) |
Jun 07, 2021 | 106.99 | 107.07 | 106.96 | 107.03 | 3,287,687 | -0.08(-0.08%) |
Jun 04, 2021 | 106.80 | 107.13 | 106.78 | 107.12 | 6,778,090 | +0.59(+0.55%) |
Jun 03, 2021 | 106.71 | 106.71 | 106.48 | 106.53 | 3,847,778 | -0.27(-0.25%) |
Jun 02, 2021 | 106.79 | 106.87 | 106.74 | 106.80 | 4,574,968 | +0.12(+0.11%) |
Jun 01, 2021 | 106.58 | 106.70 | 106.44 | 106.68 | 10,176,682 | -0.02(-0.02%) |
May 28, 2021 | 106.66 | 106.92 | 106.66 | 106.70 | 5,978,152 | -0.01(-0.01%) |
May 27, 2021 | 106.66 | 106.71 | 106.51 | 106.71 | 6,431,111 | -0.19(-0.17%) |
May 26, 2021 | 106.94 | 107.08 | 106.85 | 106.89 | 4,826,514 | -0.12(-0.11%) |
May 25, 2021 | 106.74 | 107.03 | 106.74 | 107.02 | 6,163,146 | +0.39(+0.37%) |
May 24, 2021 | 106.58 | 106.73 | 106.53 | 106.62 | 5,177,758 | +0.10(+0.10%) |
May 21, 2021 | 106.59 | 106.61 | 106.40 | 106.52 | 7,128,616 | +0.04(+0.03%) |
May 20, 2021 | 106.23 | 106.49 | 106.20 | 106.48 | 9,019,977 | +0.44(+0.41%) |
May 19, 2021 | 106.34 | 106.56 | 105.95 | 106.05 | 14,106,141 | -0.32(-0.30%) |
May 18, 2021 | 106.35 | 106.41 | 106.25 | 106.36 | 4,631,367 | +0.00(+0.00%) |
May 17, 2021 | 106.39 | 106.44 | 106.32 | 106.36 | 7,195,502 | -0.10(-0.10%) |
May 14, 2021 | 106.39 | 106.50 | 106.28 | 106.47 | 8,516,788 | +0.23(+0.22%) |
May 13, 2021 | 106.01 | 106.27 | 105.94 | 106.23 | 8,837,705 | +0.35(+0.33%) |
May 12, 2021 | 106.00 | 106.07 | 105.83 | 105.88 | 15,557,157 | -0.51(-0.48%) |
May 11, 2021 | 106.41 | 106.48 | 106.34 | 106.39 | 7,067,057 | -0.18(-0.17%) |
May 10, 2021 | 106.83 | 106.91 | 106.52 | 106.57 | 6,332,564 | -0.21(-0.20%) |
May 07, 2021 | 107.00 | 107.21 | 106.69 | 106.78 | 13,118,065 | +0.04(+0.03%) |
May 06, 2021 | 106.62 | 106.86 | 106.61 | 106.75 | 7,018,753 | +0.05(+0.04%) |
May 05, 2021 | 106.46 | 106.73 | 106.46 | 106.70 | 7,301,605 | +0.13(+0.12%) |
May 04, 2021 | 106.64 | 106.85 | 106.51 | 106.57 | 11,977,384 | +0.14(+0.13%) |