Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 96.82 | 97.40 | 96.77 | 97.02 | 10,610,207 | -0.52(-0.53%) |
Apr 28, 2022 | 97.35 | 97.57 | 97.16 | 97.54 | 7,358,104 | -0.14(-0.14%) |
Apr 27, 2022 | 98.17 | 98.26 | 97.63 | 97.68 | 8,381,050 | -0.55(-0.56%) |
Apr 26, 2022 | 98.24 | 98.40 | 97.92 | 98.23 | 10,146,959 | +0.65(+0.67%) |
Apr 25, 2022 | 97.72 | 98.12 | 97.52 | 97.58 | 9,131,822 | +0.62(+0.64%) |
Apr 22, 2022 | 96.66 | 97.22 | 96.61 | 96.95 | 5,777,062 | +0.05(+0.05%) |
Apr 21, 2022 | 97.17 | 97.18 | 96.51 | 96.91 | 9,682,897 | -0.54(-0.55%) |
Apr 20, 2022 | 97.08 | 97.59 | 96.97 | 97.44 | 7,925,878 | +0.75(+0.78%) |
Apr 19, 2022 | 96.95 | 97.13 | 96.62 | 96.69 | 7,423,069 | -0.64(-0.66%) |
Apr 18, 2022 | 97.70 | 97.71 | 97.30 | 97.33 | 4,865,616 | -0.28(-0.29%) |
Apr 14, 2022 | 98.36 | 98.40 | 97.50 | 97.61 | 6,526,624 | -0.89(-0.90%) |
Apr 13, 2022 | 98.56 | 99.00 | 98.43 | 98.50 | 6,724,897 | +0.22(+0.22%) |
Apr 12, 2022 | 98.32 | 98.69 | 98.17 | 98.28 | 12,939,909 | +0.47(+0.48%) |
Apr 11, 2022 | 97.93 | 98.05 | 97.69 | 97.81 | 7,795,444 | -0.47(-0.48%) |
Apr 08, 2022 | 98.22 | 98.54 | 98.14 | 98.28 | 8,574,860 | -0.50(-0.51%) |
Apr 07, 2022 | 98.78 | 99.06 | 98.58 | 98.78 | 5,848,401 | -0.25(-0.25%) |
Apr 06, 2022 | 98.76 | 99.38 | 98.76 | 99.03 | 9,594,826 | -0.35(-0.35%) |
Apr 05, 2022 | 100.28 | 100.30 | 99.27 | 99.38 | 10,252,603 | -1.20(-1.19%) |
Apr 04, 2022 | 100.75 | 100.77 | 100.39 | 100.58 | 7,812,171 | -0.07(-0.07%) |
Apr 01, 2022 | 100.32 | 100.98 | 100.22 | 100.64 | 10,848,134 | -0.66(-0.65%) |
Mar 31, 2022 | 101.26 | 101.44 | 101.11 | 101.30 | 9,704,491 | +0.19(+0.19%) |
Mar 30, 2022 | 100.51 | 101.14 | 100.44 | 101.11 | 6,822,499 | +0.40(+0.39%) |
Mar 29, 2022 | 100.46 | 100.84 | 100.25 | 100.72 | 7,999,050 | +0.50(+0.50%) |
Mar 28, 2022 | 100.15 | 100.57 | 100.03 | 100.22 | 13,641,477 | +0.23(+0.23%) |
Mar 25, 2022 | 100.57 | 100.58 | 99.89 | 99.99 | 9,607,032 | -1.04(-1.03%) |
Mar 24, 2022 | 101.00 | 101.33 | 100.96 | 101.03 | 11,789,059 | -0.57(-0.56%) |
Mar 23, 2022 | 101.16 | 101.59 | 100.94 | 101.59 | 11,906,050 | +0.68(+0.67%) |
Mar 22, 2022 | 101.05 | 101.08 | 100.83 | 100.92 | 8,180,040 | -0.56(-0.55%) |
Mar 21, 2022 | 102.06 | 102.22 | 101.40 | 101.47 | 11,673,633 | -1.34(-1.30%) |
Mar 18, 2022 | 102.68 | 102.95 | 102.68 | 102.81 | 7,966,415 | +0.30(+0.29%) |
Mar 17, 2022 | 102.77 | 102.97 | 102.32 | 102.51 | 7,655,298 | -0.20(-0.19%) |
Mar 16, 2022 | 102.74 | 102.86 | 102.03 | 102.71 | 13,629,608 | -0.14(-0.14%) |
Mar 15, 2022 | 103.44 | 103.50 | 102.77 | 102.85 | 9,860,350 | -0.05(-0.05%) |
Mar 14, 2022 | 103.38 | 103.44 | 102.89 | 102.89 | 9,147,430 | -1.32(-1.27%) |
Mar 11, 2022 | 104.13 | 104.35 | 104.02 | 104.21 | 5,906,596 | -0.03(-0.03%) |
Mar 10, 2022 | 104.36 | 104.47 | 104.03 | 104.24 | 11,775,961 | -0.48(-0.46%) |
Mar 09, 2022 | 104.94 | 105.03 | 104.61 | 104.72 | 8,413,535 | -0.65(-0.62%) |
Mar 08, 2022 | 105.45 | 105.64 | 105.24 | 105.37 | 11,478,151 | -0.69(-0.65%) |
Mar 07, 2022 | 106.00 | 106.59 | 105.99 | 106.06 | 14,463,330 | -0.45(-0.42%) |
Mar 04, 2022 | 106.40 | 106.80 | 106.29 | 106.51 | 21,326,328 | +1.05(+0.99%) |
Mar 03, 2022 | 105.27 | 105.67 | 105.09 | 105.47 | 12,993,137 | +0.45(+0.43%) |
Mar 02, 2022 | 106.00 | 106.10 | 105.00 | 105.02 | 13,052,994 | -1.60(-1.50%) |
Mar 01, 2022 | 106.14 | 106.97 | 106.09 | 106.62 | 36,031,100 | +1.03(+0.97%) |
Feb 28, 2022 | 105.12 | 105.61 | 105.08 | 105.59 | 13,050,933 | +1.19(+1.14%) |
Feb 25, 2022 | 104.27 | 104.42 | 104.05 | 104.40 | 8,603,438 | -0.03(-0.03%) |
Feb 24, 2022 | 105.03 | 105.05 | 104.28 | 104.43 | 20,347,172 | +0.24(+0.24%) |
Feb 23, 2022 | 104.35 | 104.44 | 104.07 | 104.19 | 8,432,991 | -0.55(-0.52%) |
Feb 22, 2022 | 104.51 | 104.74 | 104.38 | 104.73 | 8,911,552 | -0.01(-0.01%) |
Feb 18, 2022 | 104.74 | 0 | +0.34(+0.32%) | |||
Feb 17, 2022 | 104.09 | 104.44 | 104.08 | 104.40 | 9,290,018 | +0.56(+0.54%) |
Feb 16, 2022 | 103.89 | 103.92 | 103.54 | 103.85 | 9,564,456 | +0.22(+0.21%) |
Feb 15, 2022 | 103.64 | 103.82 | 103.56 | 103.63 | 9,015,570 | -0.31(-0.30%) |
Feb 14, 2022 | 104.10 | 104.38 | 103.79 | 103.94 | 11,775,579 | -0.73(-0.69%) |
Feb 11, 2022 | 104.04 | 104.75 | 103.52 | 104.67 | 19,448,322 | +1.07(+1.04%) |
Feb 10, 2022 | 104.17 | 104.23 | 103.56 | 103.59 | 17,661,640 | -0.96(-0.92%) |
Feb 09, 2022 | 104.66 | 104.88 | 104.52 | 104.55 | 10,738,834 | +0.14(+0.14%) |
Feb 08, 2022 | 104.47 | 104.53 | 104.36 | 104.41 | 8,613,189 | -0.34(-0.32%) |
Feb 07, 2022 | 104.75 | 104.86 | 104.62 | 104.75 | 10,931,440 | +0.03(+0.03%) |
Feb 04, 2022 | 104.93 | 104.96 | 104.62 | 104.72 | 9,149,459 | -0.81(-0.77%) |
Feb 03, 2022 | 105.51 | 105.63 | 105.53 | 8,529,089 | -0.45(-0.43%) | |
Feb 02, 2022 | 105.85 | 106.24 | 105.85 | 105.98 | 6,367,987 | +0.22(+0.20%) |
Feb 01, 2022 | 105.95 | 105.98 | 105.61 | 105.77 | 22,658,444 | -0.14(-0.14%) |
Jan 28, 2022 | 105.52 | 106.00 | 105.49 | 105.91 | 7,135,548 | +0.25(+0.23%) |
Jan 27, 2022 | 105.48 | 105.86 | 105.46 | 105.67 | 12,339,295 | +0.44(+0.42%) |
Jan 26, 2022 | 106.00 | 106.09 | 105.22 | 105.22 | 13,492,743 | -0.75(-0.71%) |
Jan 25, 2022 | 106.21 | 106.40 | 105.92 | 105.98 | 14,384,821 | -0.14(-0.13%) |
Jan 24, 2022 | 106.54 | 106.58 | 106.10 | 106.12 | 23,784,186 | -0.09(-0.09%) |
Jan 21, 2022 | 106.19 | 106.36 | 105.99 | 106.21 | 14,083,058 | +0.61(+0.58%) |
Jan 20, 2022 | 105.55 | 105.60 | 105.40 | 105.60 | 8,820,055 | +0.23(+0.21%) |
Jan 19, 2022 | 105.29 | 105.58 | 105.23 | 105.38 | 11,000,446 | +0.25(+0.24%) |
Jan 18, 2022 | 105.47 | 105.56 | 105.08 | 105.12 | 12,323,021 | -0.80(-0.76%) |
Jan 14, 2022 | 105.92 | 0 | -0.73(-0.69%) | |||
Jan 13, 2022 | 106.38 | 106.69 | 106.29 | 106.66 | 8,961,114 | +0.34(+0.32%) |
Jan 12, 2022 | 106.48 | 106.72 | 106.30 | 106.32 | 8,499,201 | +0.02(+0.02%) |
Jan 11, 2022 | 106.00 | 106.31 | 105.90 | 106.30 | 8,594,889 | +0.25(+0.24%) |
Jan 10, 2022 | 105.80 | 106.08 | 105.73 | 106.04 | 8,960,729 | -0.03(-0.03%) |
Jan 07, 2022 | 106.28 | 106.32 | 105.82 | 106.07 | 14,155,470 | -0.35(-0.33%) |
Jan 06, 2022 | 106.44 | 106.51 | 106.30 | 106.42 | 11,646,281 | -0.26(-0.25%) |
Jan 05, 2022 | 107.15 | 107.16 | 106.61 | 106.68 | 14,577,920 | -0.45(-0.42%) |
Jan 04, 2022 | 106.95 | 107.15 | 106.86 | 107.14 | 16,912,162 | -0.06(-0.05%) |
Jan 03, 2022 | 107.19 | 108.23 | 107.19 | 107.19 | 34,892,600 | -1.01(-0.93%) |
Dec 31, 2021 | 108.35 | 108.49 | 108.20 | 108.20 | 8,061,316 | -0.12(-0.11%) |
Dec 30, 2021 | 108.18 | 108.33 | 108.00 | 108.32 | 10,942,764 | +0.36(+0.33%) |
Dec 29, 2021 | 108.17 | 108.26 | 107.88 | 107.96 | 12,626,729 | -0.56(-0.51%) |
Dec 28, 2021 | 108.72 | 108.74 | 108.46 | 108.52 | 8,837,239 | -0.02(-0.02%) |
Dec 27, 2021 | 108.46 | 108.59 | 108.43 | 108.54 | 3,690,097 | +0.04(+0.04%) |
Dec 23, 2021 | 108.65 | 108.66 | 108.37 | 108.50 | 7,662,969 | -0.23(-0.21%) |
Dec 22, 2021 | 108.79 | 108.80 | 108.51 | 108.72 | 5,884,731 | +0.10(+0.10%) |
Dec 21, 2021 | 108.66 | 108.71 | 108.41 | 108.62 | 8,155,152 | -0.43(-0.40%) |
Dec 20, 2021 | 109.33 | 109.47 | 109.03 | 109.05 | 14,637,906 | -0.09(-0.09%) |
Dec 17, 2021 | 109.25 | 109.45 | 109.08 | 109.15 | 8,431,803 | +0.24(+0.22%) |
Dec 16, 2021 | 108.74 | 109.05 | 108.72 | 108.90 | 9,656,161 | +0.32(+0.29%) |
Dec 15, 2021 | 108.48 | 108.78 | 108.36 | 108.59 | 8,966,074 | -0.16(-0.15%) |
Dec 14, 2021 | 108.71 | 108.86 | 108.50 | 108.75 | 5,050,864 | -0.19(-0.17%) |
Dec 13, 2021 | 108.69 | 109.03 | 108.67 | 108.94 | 6,071,291 | +0.52(+0.48%) |
Dec 10, 2021 | 108.51 | 108.71 | 108.36 | 108.42 | 5,374,054 | +0.08(+0.07%) |
Dec 09, 2021 | 108.33 | 108.51 | 108.19 | 108.34 | 9,785,580 | +0.27(+0.25%) |
Dec 08, 2021 | 108.26 | 108.29 | 107.92 | 108.07 | 11,837,120 | -0.35(-0.32%) |
Dec 07, 2021 | 108.53 | 108.76 | 108.34 | 108.42 | 8,168,604 | -0.41(-0.38%) |
Dec 06, 2021 | 109.22 | 109.30 | 108.71 | 108.83 | 10,493,336 | -0.55(-0.50%) |
Dec 03, 2021 | 108.56 | 109.63 | 108.47 | 109.38 | 21,054,458 | +0.64(+0.59%) |
Dec 02, 2021 | 108.94 | 108.99 | 108.48 | 108.74 | 12,179,345 | -0.11(-0.10%) |
Dec 01, 2021 | 108.38 | 108.97 | 108.24 | 108.85 | 26,587,080 | +0.08(+0.08%) |
Nov 30, 2021 | 108.79 | 109.09 | 108.77 | 108.77 | 20,672,054 | +0.65(+0.60%) |
Nov 29, 2021 | 107.73 | 108.20 | 107.70 | 108.12 | 14,807,356 | -0.24(-0.23%) |
Nov 26, 2021 | 108.00 | 108.38 | 107.94 | 108.36 | 14,775,757 | +1.38(+1.29%) |
Nov 24, 2021 | 106.67 | 107.00 | 106.61 | 106.98 | 8,860,972 | +0.33(+0.31%) |
Nov 23, 2021 | 106.91 | 106.97 | 106.66 | 106.66 | 12,289,973 | -0.44(-0.41%) |
Nov 22, 2021 | 107.39 | 107.49 | 107.03 | 107.10 | 11,579,315 | -0.79(-0.73%) |
Nov 19, 2021 | 107.94 | 108.12 | 107.82 | 107.89 | 11,425,534 | +0.29(+0.27%) |
Nov 18, 2021 | 107.37 | 107.59 | 107.35 | 107.59 | 10,841,710 | +0.07(+0.06%) |
Nov 17, 2021 | 107.14 | 107.54 | 107.12 | 107.53 | 10,653,086 | +0.39(+0.36%) |
Nov 16, 2021 | 107.25 | 107.45 | 107.12 | 107.14 | 6,978,035 | -0.09(-0.09%) |
Nov 15, 2021 | 107.59 | 107.62 | 107.20 | 107.24 | 8,539,956 | -0.42(-0.39%) |
Nov 12, 2021 | 107.83 | 107.96 | 107.57 | 107.66 | 11,299,586 | +0.22(+0.21%) |
Nov 11, 2021 | 107.78 | 107.83 | 107.44 | 107.44 | 3,988,225 | -0.35(-0.32%) |
Nov 10, 2021 | 108.52 | 107.78 | 20,680,894 | -0.93(-0.86%) | ||
Nov 09, 2021 | 108.67 | 108.94 | 108.63 | 108.71 | 13,143,563 | +0.50(+0.46%) |
Nov 08, 2021 | 108.50 | 108.50 | 108.17 | 108.21 | 7,882,988 | -0.47(-0.43%) |
Nov 05, 2021 | 108.33 | 108.78 | 108.22 | 108.68 | 13,792,653 | +0.59(+0.55%) |
Nov 04, 2021 | 107.70 | 108.18 | 107.70 | 108.09 | 13,484,226 | +0.58(+0.54%) |
Nov 03, 2021 | 107.87 | 107.90 | 107.33 | 107.51 | 18,132,126 | -0.34(-0.31%) |
Nov 02, 2021 | 107.71 | 107.98 | 107.70 | 107.85 | 12,979,211 | +0.26(+0.24%) |
Nov 01, 2021 | 107.28 | 107.67 | 107.28 | 107.58 | 15,415,052 | -0.01(-0.01%) |
Oct 29, 2021 | 107.25 | 107.81 | 107.18 | 107.59 | 11,990,414 | +0.06(+0.05%) |
Oct 28, 2021 | 107.72 | 107.86 | 107.43 | 107.54 | 10,590,656 | -0.29(-0.27%) |
Oct 27, 2021 | 107.60 | 108.00 | 107.30 | 107.83 | 17,195,922 | +0.60(+0.56%) |
Oct 26, 2021 | 107.11 | 107.23 | 5,969,548 | +0.13(+0.12%) | ||
Oct 25, 2021 | 106.98 | 107.09 | 5,151,229 | +0.12(+0.11%) | ||
Oct 22, 2021 | 106.80 | 107.05 | 106.69 | 106.97 | 10,871,993 | +0.28(+0.26%) |
Oct 21, 2021 | 106.91 | 106.95 | 106.65 | 106.69 | 7,568,739 | -0.28(-0.26%) |
Oct 20, 2021 | 107.02 | 107.20 | 106.94 | 106.97 | 6,637,476 | -0.05(-0.04%) |
Oct 19, 2021 | 107.25 | 107.30 | 107.00 | 107.02 | 7,932,151 | -0.39(-0.36%) |
Oct 18, 2021 | 107.24 | 107.49 | 107.07 | 107.41 | 9,272,511 | -0.15(-0.14%) |
Oct 15, 2021 | 107.70 | 107.72 | 107.50 | 107.56 | 9,258,044 | -0.53(-0.49%) |
Oct 14, 2021 | 107.96 | 108.13 | 107.84 | 108.09 | 10,140,690 | +0.25(+0.23%) |
Oct 13, 2021 | 107.70 | 107.99 | 107.64 | 107.84 | 12,425,156 | +0.21(+0.19%) |
Oct 12, 2021 | 107.33 | 107.67 | 107.26 | 107.63 | 8,459,502 | +0.49(+0.46%) |
Oct 11, 2021 | 107.22 | 107.30 | 107.12 | 107.14 | 2,409,177 | -0.26(-0.24%) |
Oct 08, 2021 | 107.58 | 107.58 | 107.28 | 107.41 | 10,073,530 | -0.25(-0.24%) |
Oct 07, 2021 | 107.83 | 107.86 | 107.63 | 107.66 | 8,693,930 | -0.41(-0.38%) |
Oct 06, 2021 | 108.08 | 108.18 | 107.99 | 108.07 | 7,962,352 | +0.03(+0.03%) |
Oct 05, 2021 | 108.21 | 108.24 | 107.93 | 108.04 | 7,310,072 | -0.34(-0.31%) |
Oct 04, 2021 | 108.33 | 108.56 | 108.18 | 108.38 | 8,194,922 | -0.13(-0.12%) |
Oct 01, 2021 | 108.28 | 108.56 | 108.18 | 108.51 | 21,127,114 | +0.44(+0.41%) |
Sep 30, 2021 | 107.84 | 108.11 | 107.79 | 108.07 | 7,791,338 | +0.13(+0.12%) |
Sep 29, 2021 | 108.05 | 108.20 | 107.74 | 107.94 | 8,917,222 | +0.11(+0.10%) |
Sep 28, 2021 | 107.85 | 108.07 | 107.61 | 107.83 | 10,976,435 | -0.41(-0.38%) |
Sep 27, 2021 | 108.24 | 108.43 | 108.21 | 108.24 | 7,188,065 | -0.29(-0.27%) |
Sep 24, 2021 | 108.71 | 108.72 | 108.47 | 108.53 | 11,224,401 | -0.33(-0.30%) |
Sep 23, 2021 | 109.35 | 109.38 | 108.86 | 108.86 | 11,354,606 | -1.00(-0.91%) |
Sep 22, 2021 | 109.75 | 109.95 | 109.54 | 109.85 | 11,691,835 | +0.10(+0.09%) |
Sep 21, 2021 | 109.85 | 109.88 | 109.69 | 109.75 | 5,189,951 | -0.07(-0.06%) |
Sep 20, 2021 | 109.66 | 109.94 | 109.57 | 109.82 | 9,362,497 | +0.55(+0.51%) |
Sep 17, 2021 | 109.31 | 109.34 | 109.16 | 109.26 | 8,115,233 | -0.32(-0.29%) |
Sep 16, 2021 | 109.54 | 109.75 | 109.44 | 109.58 | 6,058,591 | -0.35(-0.32%) |
Sep 15, 2021 | 110.05 | 110.07 | 109.74 | 109.93 | 5,446,860 | -0.19(-0.17%) |
Sep 14, 2021 | 109.89 | 110.23 | 109.83 | 110.12 | 7,453,471 | +0.41(+0.38%) |
Sep 13, 2021 | 109.67 | 109.80 | 109.65 | 109.70 | 4,551,742 | +0.12(+0.11%) |
Sep 10, 2021 | 109.67 | 109.77 | 109.47 | 109.58 | 8,686,045 | -0.34(-0.31%) |
Sep 09, 2021 | 109.66 | 110.04 | 109.56 | 109.92 | 7,473,197 | +0.31(+0.28%) |
Sep 08, 2021 | 109.46 | 109.69 | 109.39 | 109.61 | 6,446,157 | +0.30(+0.28%) |
Sep 07, 2021 | 109.36 | 109.44 | 109.21 | 109.31 | 7,568,117 | -0.43(-0.39%) |
Sep 03, 2021 | 109.75 | 109.79 | 109.62 | 109.74 | 5,318,871 | -0.26(-0.24%) |
Sep 02, 2021 | 109.99 | 110.00 | 109.87 | 110.00 | 3,173,148 | +0.13(+0.12%) |
Sep 01, 2021 | 109.97 | 110.01 | 109.78 | 109.87 | 15,862,334 | +0.05(+0.04%) |
Aug 31, 2021 | 109.97 | 110.12 | 109.78 | 109.83 | 7,914,559 | -0.21(-0.19%) |
Aug 30, 2021 | 109.80 | 110.04 | 109.76 | 110.03 | 6,984,064 | +0.23(+0.20%) |
Aug 27, 2021 | 109.46 | 109.82 | 109.32 | 109.81 | 6,789,962 | +0.35(+0.32%) |
Aug 26, 2021 | 109.40 | 109.51 | 109.28 | 109.46 | 7,308,744 | +0.00(+0.00%) |
Aug 25, 2021 | 109.85 | 109.89 | 109.40 | 109.46 | 6,267,554 | -0.43(-0.39%) |
Aug 24, 2021 | 110.05 | 110.14 | 109.86 | 109.89 | 3,893,738 | -0.30(-0.27%) |
Aug 23, 2021 | 110.13 | 110.20 | 110.04 | 110.19 | 4,223,252 | +0.03(+0.03%) |
Aug 20, 2021 | 110.27 | 110.33 | 110.05 | 110.16 | 6,946,238 | -0.10(-0.09%) |
Aug 19, 2021 | 110.26 | 110.34 | 110.16 | 110.27 | 6,660,224 | +0.24(+0.22%) |
Aug 18, 2021 | 110.03 | 110.12 | 109.79 | 110.02 | 7,495,690 | -0.06(-0.05%) |
Aug 17, 2021 | 110.12 | 110.32 | 110.06 | 110.08 | 8,306,174 | -0.06(-0.05%) |
Aug 16, 2021 | 110.18 | 110.43 | 110.13 | 110.13 | 7,391,445 | +0.24(+0.22%) |
Aug 13, 2021 | 109.43 | 109.89 | 109.41 | 109.89 | 7,357,698 | +0.63(+0.57%) |
Aug 12, 2021 | 109.26 | 109.38 | 109.13 | 109.26 | 7,395,844 | -0.11(-0.10%) |
Aug 11, 2021 | 109.33 | 109.66 | 109.14 | 109.38 | 7,739,420 | +0.12(+0.11%) |
Aug 10, 2021 | 109.54 | 109.55 | 109.24 | 109.25 | 7,673,447 | -0.21(-0.19%) |
Aug 09, 2021 | 109.85 | 109.96 | 109.46 | 109.46 | 11,567,679 | -0.22(-0.21%) |
Aug 06, 2021 | 109.80 | 109.90 | 109.67 | 109.68 | 8,329,761 | -0.66(-0.60%) |
Aug 05, 2021 | 110.51 | 110.56 | 110.27 | 110.34 | 5,510,377 | -0.40(-0.36%) |
Aug 04, 2021 | 111.10 | 111.19 | 110.40 | 110.74 | 8,049,659 | -0.03(-0.03%) |
Aug 03, 2021 | 110.77 | 110.94 | 110.72 | 110.77 | 7,070,545 | +0.03(+0.03%) |
Aug 02, 2021 | 110.43 | 110.96 | 110.33 | 110.74 | 24,361,448 | +0.48(+0.44%) |
Jul 30, 2021 | 110.14 | 110.33 | 110.13 | 110.26 | 6,038,587 | +0.31(+0.28%) |
Jul 29, 2021 | 109.89 | 110.09 | 109.86 | 109.95 | 6,623,018 | -0.34(-0.31%) |
Jul 28, 2021 | 109.99 | 110.30 | 109.83 | 110.29 | 12,312,800 | +0.09(+0.09%) |
Jul 27, 2021 | 110.17 | 110.26 | 110.07 | 110.19 | 9,203,723 | +0.47(+0.43%) |
Jul 26, 2021 | 109.97 | 109.99 | 109.71 | 109.73 | 6,597,551 | -0.08(-0.07%) |
Jul 23, 2021 | 109.58 | 109.83 | 109.57 | 109.80 | 7,264,387 | -0.17(-0.15%) |
Jul 22, 2021 | 109.72 | 110.19 | 109.71 | 109.97 | 6,793,488 | +0.25(+0.23%) |
Jul 21, 2021 | 109.90 | 109.98 | 109.61 | 109.72 | 7,940,862 | -0.64(-0.58%) |
Jul 20, 2021 | 110.97 | 111.02 | 110.26 | 110.35 | 9,318,807 | -0.14(-0.13%) |
Jul 19, 2021 | 110.29 | 110.63 | 110.23 | 110.49 | 21,946,318 | +0.94(+0.86%) |
Jul 16, 2021 | 109.29 | 109.58 | 109.28 | 109.56 | 3,820,120 | -0.02(-0.02%) |
Jul 15, 2021 | 109.40 | 109.63 | 109.15 | 109.58 | 6,090,045 | +0.46(+0.42%) |
Jul 14, 2021 | 108.95 | 109.14 | 108.86 | 109.12 | 6,436,541 | +0.47(+0.43%) |
Jul 13, 2021 | 109.04 | 109.15 | 108.56 | 108.65 | 7,450,653 | -0.34(-0.31%) |
Jul 12, 2021 | 109.14 | 109.18 | 108.90 | 108.99 | 4,129,041 | -0.06(-0.05%) |
Jul 09, 2021 | 109.14 | 109.16 | 109.03 | 109.04 | 5,904,931 | -0.55(-0.50%) |
Jul 08, 2021 | 109.52 | 109.77 | 109.43 | 109.59 | 7,865,833 | +0.28(+0.26%) |
Jul 07, 2021 | 109.20 | 109.51 | 109.10 | 109.31 | 7,960,277 | +0.32(+0.29%) |
Jul 06, 2021 | 108.56 | 109.07 | 108.55 | 109.00 | 9,709,859 | +0.57(+0.53%) |
Jul 02, 2021 | 108.16 | 108.42 | 108.13 | 108.42 | 5,414,607 | +0.39(+0.36%) |
Jul 01, 2021 | 108.08 | 108.14 | 107.88 | 108.03 | 12,774,772 | -0.08(-0.07%) |
Jun 30, 2021 | 108.10 | 108.27 | 108.08 | 108.11 | 7,021,670 | +0.17(+0.16%) |
Jun 29, 2021 | 107.74 | 107.95 | 107.73 | 107.94 | 3,603,504 | +0.06(+0.05%) |
Jun 28, 2021 | 107.75 | 107.99 | 107.74 | 107.88 | 5,308,127 | +0.34(+0.31%) |
Jun 25, 2021 | 107.85 | 107.88 | 107.36 | 107.55 | 7,175,485 | -0.22(-0.21%) |
Jun 24, 2021 | 107.79 | 107.91 | 107.72 | 107.77 | 3,879,686 | -0.02(-0.02%) |
Jun 23, 2021 | 107.88 | 108.00 | 107.74 | 107.79 | 5,800,591 | -0.21(-0.20%) |
Jun 22, 2021 | 107.69 | 108.02 | 107.66 | 108.00 | 5,832,490 | +0.20(+0.18%) |
Jun 21, 2021 | 107.89 | 107.98 | 107.72 | 107.81 | 6,901,094 | -0.35(-0.32%) |
Jun 18, 2021 | 107.69 | 108.19 | 107.47 | 108.16 | 14,352,295 | +0.61(+0.57%) |
Jun 17, 2021 | 107.33 | 107.89 | 107.26 | 107.55 | 9,441,603 | +0.38(+0.36%) |
Jun 16, 2021 | 107.95 | 108.00 | 107.00 | 107.16 | 14,452,807 | -0.73(-0.68%) |
Jun 15, 2021 | 107.83 | 107.92 | 107.77 | 107.89 | 4,500,387 | +0.01(+0.01%) |
Jun 14, 2021 | 108.11 | 108.12 | 107.83 | 107.88 | 3,985,618 | -0.34(-0.31%) |
Jun 11, 2021 | 108.31 | 108.32 | 108.12 | 108.22 | 4,181,501 | -0.16(-0.15%) |
Jun 10, 2021 | 107.76 | 108.39 | 107.72 | 108.38 | 6,938,261 | +0.38(+0.36%) |
Jun 09, 2021 | 108.04 | 108.17 | 107.85 | 108.00 | 6,067,127 | +0.34(+0.31%) |
Jun 08, 2021 | 107.69 | 107.72 | 107.61 | 107.66 | 5,085,569 | +0.31(+0.29%) |
Jun 07, 2021 | 107.30 | 107.39 | 107.28 | 107.35 | 3,277,973 | -0.08(-0.08%) |
Jun 04, 2021 | 107.12 | 107.44 | 107.10 | 107.43 | 6,758,064 | +0.59(+0.55%) |
Jun 03, 2021 | 107.02 | 107.02 | 106.80 | 106.84 | 3,836,410 | -0.27(-0.25%) |
Jun 02, 2021 | 107.11 | 107.19 | 107.06 | 107.12 | 4,561,451 | +0.12(+0.11%) |
Jun 01, 2021 | 106.89 | 107.01 | 106.76 | 106.99 | 10,146,615 | -0.02(-0.02%) |
May 28, 2021 | 106.98 | 107.24 | 106.98 | 107.01 | 5,960,489 | -0.01(-0.01%) |
May 27, 2021 | 106.98 | 107.02 | 106.83 | 107.02 | 6,412,111 | -0.19(-0.17%) |
May 26, 2021 | 107.26 | 107.40 | 107.16 | 107.21 | 4,812,254 | -0.12(-0.11%) |
May 25, 2021 | 107.05 | 107.35 | 107.05 | 107.33 | 6,144,937 | +0.39(+0.37%) |
May 24, 2021 | 106.89 | 107.04 | 106.84 | 106.94 | 5,162,461 | +0.10(+0.10%) |
May 21, 2021 | 106.90 | 106.93 | 106.72 | 106.84 | 7,107,555 | +0.04(+0.04%) |
May 20, 2021 | 106.55 | 106.81 | 106.52 | 106.80 | 8,993,328 | +0.44(+0.41%) |
May 19, 2021 | 106.66 | 106.87 | 106.26 | 106.36 | 14,064,464 | -0.32(-0.30%) |
May 18, 2021 | 106.67 | 106.72 | 106.56 | 106.68 | 4,617,684 | +0.00(+0.00%) |
May 17, 2021 | 106.71 | 106.75 | 106.63 | 106.68 | 7,174,243 | -0.10(-0.10%) |
May 14, 2021 | 106.71 | 106.82 | 106.59 | 106.78 | 8,491,626 | +0.23(+0.22%) |
May 13, 2021 | 106.32 | 106.58 | 106.26 | 106.55 | 8,811,594 | +0.36(+0.34%) |
May 12, 2021 | 106.31 | 106.39 | 106.14 | 106.19 | 15,511,193 | -0.52(-0.48%) |
May 11, 2021 | 106.72 | 106.80 | 106.66 | 106.71 | 7,046,177 | -0.18(-0.17%) |
May 10, 2021 | 107.14 | 107.23 | 106.84 | 106.88 | 6,313,854 | -0.22(-0.20%) |
May 07, 2021 | 107.31 | 107.53 | 107.00 | 107.10 | 13,079,308 | +0.04(+0.04%) |
May 06, 2021 | 106.94 | 107.18 | 106.92 | 107.06 | 6,998,016 | +0.05(+0.04%) |
May 05, 2021 | 106.77 | 107.04 | 106.77 | 107.01 | 7,280,033 | +0.13(+0.12%) |
May 04, 2021 | 106.96 | 107.16 | 106.83 | 106.88 | 11,941,997 | +0.14(+0.13%) |