Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 111.81 | 112.17 | 110.88 | 111.10 | 9,379,709 | -0.93(-0.83%) |
Apr 28, 2022 | 111.38 | 112.06 | 111.30 | 112.03 | 4,974,163 | +0.63(+0.57%) |
Apr 27, 2022 | 111.66 | 111.69 | 111.17 | 111.39 | 6,904,572 | -0.18(-0.16%) |
Apr 26, 2022 | 111.55 | 111.68 | 111.25 | 111.58 | 4,719,039 | +0.24(+0.21%) |
Apr 25, 2022 | 111.76 | 111.98 | 111.29 | 111.34 | 5,701,693 | -0.08(-0.07%) |
Apr 22, 2022 | 111.75 | 112.27 | 111.36 | 111.42 | 5,098,486 | -0.44(-0.39%) |
Apr 21, 2022 | 111.40 | 111.89 | 110.74 | 111.86 | 7,732,478 | +0.44(+0.40%) |
Apr 20, 2022 | 110.87 | 111.58 | 110.80 | 111.42 | 7,170,592 | +0.82(+0.74%) |
Apr 19, 2022 | 110.95 | 111.10 | 110.51 | 110.60 | 6,649,939 | -0.55(-0.49%) |
Apr 18, 2022 | 111.34 | 111.39 | 111.05 | 111.15 | 4,325,880 | -0.04(-0.03%) |
Apr 14, 2022 | 111.17 | 111.33 | 110.88 | 111.19 | 5,358,188 | -0.01(-0.01%) |
Apr 13, 2022 | 111.55 | 111.73 | 111.14 | 111.20 | 5,210,507 | -0.21(-0.19%) |
Apr 12, 2022 | 111.79 | 112.06 | 111.39 | 111.41 | 7,033,688 | -0.01(-0.01%) |
Apr 11, 2022 | 111.04 | 111.46 | 110.94 | 111.42 | 4,440,055 | -0.19(-0.17%) |
Apr 08, 2022 | 111.31 | 111.61 | 111.25 | 111.61 | 5,728,068 | +0.20(+0.18%) |
Apr 07, 2022 | 111.53 | 111.76 | 111.22 | 111.41 | 3,432,707 | -0.15(-0.13%) |
Apr 06, 2022 | 111.76 | 111.99 | 111.07 | 111.56 | 5,080,845 | -0.50(-0.44%) |
Apr 05, 2022 | 112.75 | 112.84 | 112.02 | 112.05 | 5,178,888 | -0.82(-0.72%) |
Apr 04, 2022 | 113.08 | 113.15 | 112.78 | 112.87 | 3,590,164 | -0.08(-0.07%) |
Apr 01, 2022 | 112.64 | 113.40 | 112.45 | 112.95 | 5,883,768 | -0.62(-0.55%) |
Mar 31, 2022 | 113.92 | 114.44 | 113.38 | 113.58 | 6,083,287 | -0.36(-0.32%) |
Mar 30, 2022 | 113.46 | 114.05 | 113.43 | 113.94 | 2,992,128 | +0.56(+0.49%) |
Mar 29, 2022 | 113.37 | 113.83 | 113.32 | 113.39 | 3,443,112 | -0.41(-0.36%) |
Mar 28, 2022 | 113.99 | 114.30 | 113.79 | 113.80 | 3,088,134 | -0.13(-0.11%) |
Mar 25, 2022 | 114.07 | 114.26 | 113.72 | 113.92 | 3,029,050 | -0.78(-0.68%) |
Mar 24, 2022 | 115.10 | 115.34 | 114.67 | 114.71 | 5,578,317 | -0.71(-0.62%) |
Mar 23, 2022 | 114.54 | 115.45 | 114.49 | 115.42 | 5,068,891 | +1.43(+1.26%) |
Mar 22, 2022 | 114.38 | 114.59 | 113.93 | 113.99 | 4,039,875 | -0.53(-0.46%) |
Mar 21, 2022 | 114.99 | 115.31 | 114.38 | 114.52 | 3,793,597 | -1.02(-0.88%) |
Mar 18, 2022 | 115.47 | 116.12 | 115.32 | 115.54 | 4,919,152 | -0.36(-0.31%) |
Mar 17, 2022 | 114.91 | 115.93 | 114.73 | 115.89 | 4,093,895 | +1.56(+1.36%) |
Mar 16, 2022 | 114.81 | 115.05 | 113.56 | 114.33 | 6,449,387 | -0.67(-0.58%) |
Mar 15, 2022 | 115.99 | 116.05 | 114.98 | 115.00 | 5,113,617 | -0.87(-0.75%) |
Mar 14, 2022 | 116.50 | 116.50 | 115.87 | 115.87 | 4,003,943 | -1.30(-1.11%) |
Mar 11, 2022 | 116.70 | 117.25 | 116.66 | 117.16 | 5,531,808 | +0.82(+0.71%) |
Mar 10, 2022 | 116.05 | 116.58 | 116.34 | 4,423,689 | -0.26(-0.22%) | |
Mar 09, 2022 | 117.01 | 117.18 | 116.17 | 116.60 | 8,876,694 | -1.17(-0.99%) |
Mar 08, 2022 | 117.39 | 118.06 | 117.01 | 117.76 | 6,899,581 | +0.57(+0.48%) |
Mar 07, 2022 | 116.65 | 117.40 | 116.61 | 117.20 | 7,370,438 | +0.63(+0.54%) |
Mar 04, 2022 | 116.40 | 117.14 | 116.40 | 116.57 | 5,851,565 | +0.88(+0.76%) |
Mar 03, 2022 | 115.98 | 116.16 | 115.64 | 115.69 | 5,365,455 | -0.14(-0.12%) |
Mar 02, 2022 | 116.36 | 116.47 | 115.79 | 115.82 | 6,394,013 | -0.76(-0.65%) |
Mar 01, 2022 | 116.06 | 116.98 | 116.05 | 116.58 | 9,918,731 | +0.83(+0.72%) |
Feb 28, 2022 | 114.53 | 115.81 | 114.52 | 115.75 | 8,001,454 | +1.97(+1.74%) |
Feb 25, 2022 | 113.69 | 113.78 | 113.43 | 113.77 | 5,071,408 | -0.10(-0.09%) |
Feb 24, 2022 | 114.91 | 115.13 | 113.56 | 113.87 | 11,228,143 | +0.46(+0.41%) |
Feb 23, 2022 | 113.10 | 113.58 | 112.92 | 113.41 | 5,221,990 | +0.08(+0.07%) |
Feb 22, 2022 | 113.03 | 113.34 | 112.93 | 113.33 | 5,243,497 | +0.34(+0.31%) |
Feb 18, 2022 | 112.98 | 0 | +0.37(+0.33%) | |||
Feb 17, 2022 | 112.58 | 112.83 | 112.01 | 112.61 | 8,377,057 | +0.25(+0.23%) |
Feb 16, 2022 | 112.36 | 112.53 | 112.20 | 112.36 | 6,393,724 | +0.22(+0.20%) |
Feb 15, 2022 | 112.28 | 112.39 | 112.13 | 112.14 | 7,985,980 | -0.46(-0.41%) |
Feb 14, 2022 | 112.44 | 112.93 | 112.34 | 112.60 | 9,209,526 | -0.30(-0.27%) |
Feb 11, 2022 | 112.52 | 112.95 | 112.04 | 112.90 | 15,465,396 | +1.00(+0.90%) |
Feb 10, 2022 | 112.52 | 112.61 | 111.87 | 111.90 | 14,331,907 | -0.90(-0.80%) |
Feb 09, 2022 | 112.81 | 113.10 | 112.69 | 112.80 | 6,773,387 | +0.22(+0.19%) |
Feb 08, 2022 | 112.54 | 112.75 | 112.44 | 112.58 | 6,212,405 | -0.15(-0.13%) |
Feb 07, 2022 | 112.82 | 112.83 | 112.38 | 112.73 | 10,964,466 | -0.05(-0.04%) |
Feb 04, 2022 | 112.93 | 113.12 | 112.65 | 112.77 | 10,505,075 | -0.66(-0.58%) |
Feb 03, 2022 | 113.56 | 113.40 | 113.43 | 8,945,940 | -0.72(-0.63%) | |
Feb 02, 2022 | 114.04 | 114.39 | 113.98 | 114.15 | 9,403,609 | +0.13(+0.11%) |
Feb 01, 2022 | 114.58 | 114.60 | 113.99 | 114.02 | 20,641,246 | -0.75(-0.65%) |
Jan 31, 2022 | 114.35 | 114.77 | 114.77 | 8,537,818 | +0.31(+0.27%) | |
Jan 28, 2022 | 114.22 | 114.55 | 114.16 | 114.46 | 9,379,748 | +0.40(+0.35%) |
Jan 27, 2022 | 113.89 | 114.16 | 113.70 | 114.06 | 19,075,714 | +0.46(+0.41%) |
Jan 26, 2022 | 114.34 | 114.53 | 113.53 | 113.60 | 10,537,860 | -0.72(-0.63%) |
Jan 25, 2022 | 114.50 | 114.72 | 114.24 | 114.32 | 7,278,092 | -0.20(-0.17%) |
Jan 24, 2022 | 114.32 | 114.63 | 114.16 | 114.52 | 12,405,022 | +0.26(+0.23%) |
Jan 21, 2022 | 113.99 | 114.32 | 113.86 | 114.26 | 7,225,286 | +0.71(+0.62%) |
Jan 20, 2022 | 113.75 | 113.98 | 113.53 | 113.55 | 7,928,130 | +0.14(+0.12%) |
Jan 19, 2022 | 113.71 | 113.77 | 113.42 | 113.42 | 8,537,734 | -0.24(-0.21%) |
Jan 18, 2022 | 113.86 | 113.94 | 113.64 | 113.65 | 7,185,972 | -0.54(-0.48%) |
Jan 14, 2022 | 114.20 | 0 | -0.52(-0.45%) | |||
Jan 13, 2022 | 114.57 | 114.88 | 114.48 | 114.71 | 5,221,533 | +0.03(+0.02%) |
Jan 12, 2022 | 115.28 | 115.34 | 114.67 | 114.69 | 7,896,529 | -0.74(-0.64%) |
Jan 11, 2022 | 114.66 | 115.44 | 114.59 | 115.43 | 11,951,633 | +0.80(+0.70%) |
Jan 10, 2022 | 114.31 | 114.64 | 114.14 | 114.63 | 7,313,605 | +0.14(+0.13%) |
Jan 07, 2022 | 114.58 | 114.65 | 114.31 | 114.49 | 8,967,304 | -0.14(-0.12%) |
Jan 06, 2022 | 114.69 | 114.70 | 114.28 | 114.62 | 8,396,662 | -0.50(-0.43%) |
Jan 05, 2022 | 116.11 | 116.13 | 115.11 | 115.12 | 7,302,153 | -0.94(-0.81%) |
Jan 04, 2022 | 116.38 | 116.51 | 115.87 | 116.06 | 6,329,056 | -0.45(-0.38%) |
Jan 03, 2022 | 116.71 | 116.74 | 116.44 | 116.51 | 5,042,722 | -0.67(-0.57%) |
Dec 31, 2021 | 117.20 | 117.28 | 117.06 | 117.18 | 4,212,246 | -0.14(-0.12%) |
Dec 30, 2021 | 116.94 | 117.33 | 116.83 | 117.33 | 3,226,200 | +0.61(+0.52%) |
Dec 29, 2021 | 116.35 | 116.73 | 116.11 | 116.72 | 4,763,306 | +0.10(+0.09%) |
Dec 28, 2021 | 116.97 | 117.04 | 116.58 | 116.62 | 3,160,147 | -0.07(-0.06%) |
Dec 27, 2021 | 116.34 | 116.74 | 116.29 | 116.69 | 3,736,393 | +0.39(+0.34%) |
Dec 23, 2021 | 116.54 | 116.55 | 116.14 | 116.30 | 3,071,263 | -0.26(-0.23%) |
Dec 22, 2021 | 116.21 | 116.74 | 116.08 | 116.56 | 3,495,194 | +0.37(+0.32%) |
Dec 21, 2021 | 115.95 | 116.19 | 115.72 | 116.19 | 4,302,563 | +0.25(+0.22%) |
Dec 20, 2021 | 115.97 | 116.08 | 115.89 | 115.94 | 4,855,184 | -0.06(-0.05%) |
Dec 17, 2021 | 116.11 | 116.21 | 115.93 | 116.00 | 4,434,905 | +0.01(+0.01%) |
Dec 16, 2021 | 116.10 | 116.15 | 115.70 | 115.99 | 4,296,661 | +0.24(+0.21%) |
Dec 15, 2021 | 115.46 | 115.81 | 115.10 | 115.75 | 4,759,672 | +0.10(+0.09%) |
Dec 14, 2021 | 115.72 | 115.75 | 115.40 | 115.65 | 4,601,841 | -0.37(-0.32%) |
Dec 13, 2021 | 116.13 | 116.38 | 115.99 | 116.02 | 3,999,976 | +0.12(+0.10%) |
Dec 10, 2021 | 115.95 | 116.18 | 115.87 | 115.90 | 2,493,530 | -0.01(-0.01%) |
Dec 09, 2021 | 116.52 | 116.61 | 115.89 | 115.91 | 4,186,782 | -0.48(-0.41%) |
Dec 08, 2021 | 116.55 | 116.57 | 116.25 | 116.39 | 3,698,240 | -0.20(-0.17%) |
Dec 07, 2021 | 116.62 | 116.77 | 116.46 | 116.59 | 4,243,002 | +0.19(+0.16%) |
Dec 06, 2021 | 117.05 | 117.12 | 116.37 | 116.40 | 7,604,697 | -0.53(-0.45%) |
Dec 03, 2021 | 116.53 | 117.17 | 116.49 | 116.93 | 4,471,589 | +0.24(+0.21%) |
Dec 02, 2021 | 116.34 | 116.75 | 116.18 | 116.69 | 3,762,330 | +0.34(+0.29%) |
Dec 01, 2021 | 116.42 | 116.49 | 115.89 | 116.34 | 8,324,922 | -0.36(-0.31%) |
Nov 30, 2021 | 116.98 | 117.21 | 116.48 | 116.71 | 5,611,868 | +0.11(+0.09%) |
Nov 29, 2021 | 116.74 | 116.94 | 116.54 | 116.60 | 4,225,458 | -0.27(-0.23%) |
Nov 26, 2021 | 116.48 | 116.91 | 116.34 | 116.87 | 2,285,188 | +0.58(+0.50%) |
Nov 24, 2021 | 116.00 | 116.33 | 115.76 | 116.30 | 3,027,683 | +0.19(+0.17%) |
Nov 23, 2021 | 116.11 | 116.14 | 115.60 | 116.10 | 4,287,709 | -0.28(-0.24%) |
Nov 22, 2021 | 116.50 | 116.74 | 116.21 | 116.39 | 3,892,649 | -0.95(-0.81%) |
Nov 19, 2021 | 117.61 | 117.88 | 117.29 | 117.33 | 2,797,675 | -0.22(-0.18%) |
Nov 18, 2021 | 117.40 | 117.56 | 117.40 | 117.55 | 3,443,656 | +0.07(+0.06%) |
Nov 17, 2021 | 117.09 | 117.50 | 117.02 | 117.47 | 4,485,072 | +0.23(+0.20%) |
Nov 16, 2021 | 117.49 | 117.59 | 117.14 | 117.24 | 3,069,505 | -0.17(-0.15%) |
Nov 15, 2021 | 117.51 | 117.70 | 117.38 | 117.41 | 4,734,535 | +0.02(+0.02%) |
Nov 12, 2021 | 117.56 | 117.87 | 117.38 | 117.39 | 4,538,603 | -0.02(-0.02%) |
Nov 11, 2021 | 117.53 | 117.56 | 117.38 | 117.41 | 2,695,870 | -0.02(-0.02%) |
Nov 10, 2021 | 118.19 | 117.43 | 6,948,664 | -0.36(-0.31%) | ||
Nov 09, 2021 | 117.52 | 117.87 | 117.34 | 117.79 | 3,427,172 | +0.68(+0.58%) |
Nov 08, 2021 | 116.91 | 117.13 | 116.82 | 117.11 | 3,978,389 | +0.39(+0.33%) |
Nov 05, 2021 | 116.58 | 116.82 | 116.48 | 116.72 | 4,291,502 | +0.41(+0.35%) |
Nov 04, 2021 | 116.16 | 116.38 | 116.06 | 116.31 | 3,316,816 | +0.77(+0.66%) |
Nov 03, 2021 | 115.67 | 115.94 | 115.42 | 115.55 | 3,705,016 | -0.16(-0.14%) |
Nov 02, 2021 | 115.46 | 115.72 | 115.42 | 115.71 | 5,330,320 | +0.46(+0.40%) |
Nov 01, 2021 | 115.84 | 115.89 | 115.09 | 115.25 | 6,276,020 | -0.46(-0.40%) |
Oct 29, 2021 | 115.30 | 115.84 | 115.23 | 115.71 | 5,554,239 | -0.30(-0.26%) |
Oct 28, 2021 | 116.43 | 116.55 | 115.80 | 116.01 | 8,125,362 | -1.02(-0.87%) |
Oct 27, 2021 | 116.72 | 117.10 | 116.51 | 117.02 | 4,664,631 | +0.55(+0.47%) |
Oct 26, 2021 | 116.19 | 116.49 | 116.47 | 4,665,853 | +0.40(+0.35%) | |
Oct 25, 2021 | 115.80 | 116.17 | 115.79 | 116.07 | 3,848,337 | +0.28(+0.24%) |
Oct 22, 2021 | 115.77 | 115.89 | 115.52 | 115.79 | 5,273,776 | +0.23(+0.20%) |
Oct 21, 2021 | 115.41 | 115.72 | 115.23 | 115.56 | 9,842,253 | +0.26(+0.23%) |
Oct 20, 2021 | 114.99 | 115.44 | 114.96 | 115.30 | 5,758,172 | +0.21(+0.18%) |
Oct 19, 2021 | 115.21 | 115.22 | 114.99 | 115.09 | 2,365,061 | -0.28(-0.24%) |
Oct 18, 2021 | 115.42 | 115.54 | 115.18 | 115.37 | 3,190,299 | -0.24(-0.21%) |
Oct 15, 2021 | 115.77 | 115.78 | 115.50 | 115.61 | 2,443,486 | -0.19(-0.16%) |
Oct 14, 2021 | 115.71 | 115.86 | 115.59 | 115.80 | 4,668,657 | +0.23(+0.19%) |
Oct 13, 2021 | 115.17 | 115.57 | 115.13 | 115.57 | 4,863,610 | +0.52(+0.45%) |
Oct 12, 2021 | 115.01 | 115.19 | 114.89 | 115.05 | 4,060,907 | +0.22(+0.19%) |
Oct 11, 2021 | 114.88 | 115.03 | 114.81 | 114.84 | 3,300,495 | -0.07(-0.06%) |
Oct 08, 2021 | 114.94 | 115.00 | 114.80 | 114.91 | 3,161,862 | +0.03(+0.02%) |
Oct 07, 2021 | 114.79 | 114.88 | 114.64 | 114.88 | 2,909,538 | -0.10(-0.09%) |
Oct 06, 2021 | 115.08 | 115.14 | 114.94 | 114.98 | 3,184,983 | -0.06(-0.05%) |
Oct 05, 2021 | 115.05 | 115.11 | 114.94 | 115.04 | 6,878,209 | +0.12(+0.10%) |
Oct 04, 2021 | 114.82 | 114.98 | 114.73 | 114.93 | 10,149,815 | -0.01(-0.01%) |
Oct 01, 2021 | 114.72 | 114.94 | 114.64 | 114.94 | 8,095,651 | +0.50(+0.43%) |
Sep 30, 2021 | 114.27 | 114.49 | 114.18 | 114.44 | 4,200,610 | +0.02(+0.02%) |
Sep 29, 2021 | 114.54 | 114.65 | 114.24 | 114.42 | 3,689,919 | +0.06(+0.06%) |
Sep 28, 2021 | 114.54 | 114.55 | 114.34 | 114.36 | 4,250,702 | -0.25(-0.22%) |
Sep 27, 2021 | 114.50 | 114.76 | 114.50 | 114.61 | 3,536,542 | +0.05(+0.05%) |
Sep 24, 2021 | 114.62 | 114.69 | 114.45 | 114.56 | 3,690,901 | -0.29(-0.25%) |
Sep 23, 2021 | 115.03 | 115.11 | 114.74 | 114.84 | 4,130,618 | -0.41(-0.36%) |
Sep 22, 2021 | 115.40 | 115.53 | 115.13 | 115.25 | 3,250,085 | -0.12(-0.10%) |
Sep 21, 2021 | 115.49 | 115.52 | 115.28 | 115.37 | 3,145,720 | -0.08(-0.07%) |
Sep 20, 2021 | 115.49 | 115.56 | 115.35 | 115.45 | 3,651,620 | +0.11(+0.09%) |
Sep 17, 2021 | 115.57 | 115.57 | 115.29 | 115.34 | 2,412,543 | -0.33(-0.29%) |
Sep 16, 2021 | 115.69 | 115.78 | 115.60 | 115.68 | 1,734,652 | -0.19(-0.16%) |
Sep 15, 2021 | 116.03 | 116.08 | 115.75 | 115.86 | 2,873,817 | +0.06(+0.05%) |
Sep 14, 2021 | 115.72 | 115.99 | 115.65 | 115.80 | 4,449,484 | +0.06(+0.05%) |
Sep 13, 2021 | 116.03 | 116.03 | 115.67 | 115.74 | 3,543,146 | +0.00(+0.00%) |
Sep 10, 2021 | 116.02 | 116.09 | 115.67 | 115.74 | 2,707,432 | -0.32(-0.28%) |
Sep 09, 2021 | 115.60 | 116.09 | 115.53 | 116.06 | 3,392,565 | +0.61(+0.53%) |
Sep 08, 2021 | 115.33 | 115.51 | 115.25 | 115.45 | 2,545,858 | +0.47(+0.41%) |
Sep 07, 2021 | 115.04 | 115.17 | 114.92 | 114.99 | 3,883,675 | -0.29(-0.25%) |
Sep 03, 2021 | 115.33 | 115.37 | 115.22 | 115.27 | 3,459,257 | -0.16(-0.14%) |
Sep 02, 2021 | 115.36 | 115.43 | 115.30 | 115.43 | 3,263,976 | +0.05(+0.04%) |
Sep 01, 2021 | 115.15 | 115.40 | 115.08 | 115.39 | 13,185,358 | +0.05(+0.04%) |
Aug 31, 2021 | 115.56 | 115.60 | 115.23 | 115.34 | 5,118,004 | -0.34(-0.29%) |
Aug 30, 2021 | 115.84 | 115.90 | 115.53 | 115.68 | 3,107,064 | -0.02(-0.02%) |
Aug 27, 2021 | 114.95 | 115.71 | 114.86 | 115.69 | 3,490,850 | +0.86(+0.75%) |
Aug 26, 2021 | 114.86 | 114.89 | 114.72 | 114.83 | 2,946,860 | +0.02(+0.01%) |
Aug 25, 2021 | 114.89 | 114.93 | 114.71 | 114.81 | 5,026,117 | -0.04(-0.04%) |
Aug 24, 2021 | 114.86 | 115.03 | 114.81 | 114.86 | 3,523,610 | +0.00(+0.00%) |
Aug 23, 2021 | 114.80 | 114.89 | 114.72 | 114.86 | 2,737,910 | +0.27(+0.23%) |
Aug 20, 2021 | 114.88 | 114.94 | 114.57 | 114.59 | 2,550,776 | -0.36(-0.31%) |
Aug 19, 2021 | 114.89 | 114.95 | 114.72 | 114.95 | 6,085,133 | +0.04(+0.04%) |
Aug 18, 2021 | 114.89 | 114.93 | 114.62 | 114.90 | 5,428,533 | +0.02(+0.02%) |
Aug 17, 2021 | 115.26 | 115.32 | 114.89 | 114.89 | 3,614,829 | -0.31(-0.27%) |
Aug 16, 2021 | 115.18 | 115.32 | 115.13 | 115.20 | 2,859,437 | +0.11(+0.10%) |
Aug 13, 2021 | 114.91 | 115.10 | 114.86 | 115.08 | 2,188,591 | +0.29(+0.26%) |
Aug 12, 2021 | 114.84 | 114.88 | 114.66 | 114.79 | 3,263,766 | -0.09(-0.08%) |
Aug 11, 2021 | 114.63 | 114.93 | 114.49 | 114.88 | 3,124,184 | +0.19(+0.16%) |
Aug 10, 2021 | 114.65 | 114.81 | 114.57 | 114.69 | 3,129,915 | +0.11(+0.09%) |
Aug 09, 2021 | 114.77 | 114.89 | 114.56 | 114.58 | 3,457,228 | -0.21(-0.18%) |
Aug 06, 2021 | 114.61 | 114.84 | 114.56 | 114.79 | 3,134,516 | -0.26(-0.22%) |
Aug 05, 2021 | 115.20 | 115.22 | 114.91 | 115.05 | 3,272,207 | -0.41(-0.35%) |
Aug 04, 2021 | 115.68 | 115.78 | 115.28 | 115.45 | 4,065,226 | -0.22(-0.19%) |
Aug 03, 2021 | 115.47 | 115.68 | 115.32 | 115.68 | 2,969,304 | +0.11(+0.09%) |
Aug 02, 2021 | 115.60 | 115.83 | 115.51 | 115.57 | 11,706,286 | +0.04(+0.04%) |
Jul 30, 2021 | 115.45 | 115.59 | 115.41 | 115.53 | 4,401,832 | +0.18(+0.15%) |
Jul 29, 2021 | 115.44 | 115.57 | 115.34 | 115.35 | 3,903,216 | -0.20(-0.18%) |
Jul 28, 2021 | 115.12 | 115.56 | 114.77 | 115.56 | 3,939,795 | +0.39(+0.34%) |
Jul 27, 2021 | 115.19 | 115.26 | 114.99 | 115.17 | 4,059,060 | -0.03(-0.02%) |
Jul 26, 2021 | 114.94 | 115.25 | 114.80 | 115.19 | 7,446,227 | +0.49(+0.43%) |
Jul 23, 2021 | 114.30 | 114.72 | 114.26 | 114.70 | 20,335,956 | +0.51(+0.45%) |
Jul 22, 2021 | 113.97 | 114.30 | 113.92 | 114.18 | 3,460,752 | +0.32(+0.28%) |
Jul 21, 2021 | 113.96 | 114.01 | 113.78 | 113.86 | 5,261,317 | -0.29(-0.26%) |
Jul 20, 2021 | 114.27 | 114.39 | 114.02 | 114.16 | 4,710,465 | -0.02(-0.02%) |
Jul 19, 2021 | 114.44 | 114.60 | 114.12 | 114.17 | 5,465,712 | +0.05(+0.04%) |
Jul 16, 2021 | 114.09 | 114.22 | 114.08 | 114.13 | 1,816,615 | +0.00(+0.00%) |
Jul 15, 2021 | 114.02 | 114.14 | 113.80 | 114.13 | 2,734,335 | +0.34(+0.30%) |
Jul 14, 2021 | 113.84 | 113.88 | 113.62 | 113.78 | 1,956,019 | +0.30(+0.26%) |
Jul 13, 2021 | 113.76 | 113.83 | 113.43 | 113.48 | 2,874,678 | +0.00(+0.00%) |
Jul 12, 2021 | 113.24 | 113.52 | 113.19 | 113.48 | 3,136,639 | +0.30(+0.27%) |
Jul 09, 2021 | 113.07 | 113.21 | 113.00 | 113.18 | 3,056,272 | +0.02(+0.02%) |
Jul 08, 2021 | 113.26 | 113.32 | 113.10 | 113.17 | 4,224,530 | -0.15(-0.13%) |
Jul 07, 2021 | 113.56 | 113.63 | 113.24 | 113.32 | 4,226,701 | -0.08(-0.07%) |
Jul 06, 2021 | 113.23 | 113.48 | 113.21 | 113.40 | 6,361,932 | +0.29(+0.26%) |
Jul 02, 2021 | 112.77 | 113.12 | 112.72 | 113.10 | 6,011,323 | +0.48(+0.42%) |
Jul 01, 2021 | 112.67 | 112.71 | 112.50 | 112.63 | 7,009,184 | +0.11(+0.10%) |
Jun 30, 2021 | 112.52 | 112.69 | 112.50 | 112.52 | 3,101,939 | +0.15(+0.13%) |
Jun 29, 2021 | 112.34 | 112.42 | 112.29 | 112.37 | 1,835,213 | +0.06(+0.06%) |
Jun 28, 2021 | 112.31 | 112.48 | 112.31 | 112.31 | 2,025,922 | +0.17(+0.15%) |
Jun 25, 2021 | 112.12 | 112.17 | 111.88 | 112.14 | 2,760,787 | +0.11(+0.10%) |
Jun 24, 2021 | 112.25 | 112.31 | 112.01 | 112.03 | 2,363,551 | -0.21(-0.19%) |
Jun 23, 2021 | 112.20 | 112.26 | 112.07 | 112.24 | 2,995,665 | +0.03(+0.02%) |
Jun 22, 2021 | 111.67 | 112.21 | 111.66 | 112.21 | 2,199,359 | +0.62(+0.55%) |
Jun 21, 2021 | 111.60 | 111.71 | 111.44 | 111.59 | 2,986,785 | -0.19(-0.17%) |
Jun 18, 2021 | 111.62 | 111.85 | 111.37 | 111.79 | 5,266,834 | +0.04(+0.04%) |
Jun 17, 2021 | 111.32 | 111.78 | 111.15 | 111.74 | 5,544,594 | +0.42(+0.38%) |
Jun 16, 2021 | 112.40 | 112.72 | 111.31 | 111.32 | 4,540,291 | -1.02(-0.91%) |
Jun 15, 2021 | 112.19 | 112.37 | 112.17 | 112.34 | 7,544,394 | +0.18(+0.16%) |
Jun 14, 2021 | 112.26 | 112.30 | 111.95 | 112.16 | 2,467,657 | -0.06(-0.05%) |
Jun 11, 2021 | 112.54 | 112.60 | 112.08 | 112.22 | 2,928,211 | -0.29(-0.26%) |
Jun 10, 2021 | 111.97 | 112.53 | 111.91 | 112.51 | 3,964,806 | +0.58(+0.52%) |
Jun 09, 2021 | 112.09 | 112.21 | 111.83 | 111.93 | 3,791,890 | +0.01(+0.01%) |
Jun 08, 2021 | 111.97 | 112.03 | 111.86 | 111.92 | 2,128,460 | +0.11(+0.10%) |
Jun 07, 2021 | 112.06 | 112.07 | 111.81 | 111.81 | 3,089,061 | -0.25(-0.22%) |
Jun 04, 2021 | 111.85 | 112.09 | 111.85 | 112.05 | 3,919,778 | +0.54(+0.48%) |
Jun 03, 2021 | 111.73 | 111.76 | 111.52 | 111.52 | 4,297,537 | -0.38(-0.34%) |
Jun 02, 2021 | 112.08 | 112.11 | 111.89 | 111.89 | 3,615,432 | -0.14(-0.13%) |
Jun 01, 2021 | 111.78 | 112.03 | 111.65 | 112.03 | 7,123,272 | +0.33(+0.29%) |
May 28, 2021 | 111.71 | 111.88 | 111.65 | 111.71 | 4,442,522 | +0.07(+0.06%) |
May 27, 2021 | 111.44 | 111.64 | 111.36 | 111.64 | 3,484,607 | -0.01(-0.01%) |
May 26, 2021 | 111.91 | 111.94 | 111.56 | 111.65 | 2,940,604 | -0.25(-0.23%) |
May 25, 2021 | 111.84 | 111.94 | 111.77 | 111.90 | 1,767,991 | +0.32(+0.28%) |
May 24, 2021 | 111.41 | 111.61 | 111.37 | 111.58 | 3,134,323 | +0.27(+0.24%) |
May 21, 2021 | 111.27 | 111.34 | 111.12 | 111.31 | 2,311,918 | +0.20(+0.18%) |
May 20, 2021 | 111.11 | 111.26 | 110.99 | 111.11 | 2,954,413 | +0.13(+0.12%) |
May 19, 2021 | 111.59 | 111.70 | 110.98 | 110.98 | 4,034,157 | -0.76(-0.68%) |
May 18, 2021 | 111.78 | 111.96 | 111.71 | 111.74 | 2,843,915 | -0.17(-0.15%) |
May 17, 2021 | 111.70 | 111.93 | 111.65 | 111.91 | 2,545,204 | +0.22(+0.20%) |
May 14, 2021 | 111.46 | 111.72 | 111.43 | 111.69 | 2,968,428 | +0.39(+0.35%) |
May 13, 2021 | 111.34 | 111.42 | 111.18 | 111.30 | 3,422,708 | +0.03(+0.02%) |
May 12, 2021 | 111.64 | 111.69 | 111.25 | 111.27 | 4,131,264 | -0.19(-0.17%) |
May 11, 2021 | 111.45 | 111.56 | 111.28 | 111.46 | 2,900,357 | -0.30(-0.27%) |
May 10, 2021 | 111.92 | 112.16 | 111.71 | 111.76 | 3,310,418 | +0.05(+0.05%) |
May 07, 2021 | 111.60 | 111.82 | 111.53 | 111.71 | 5,582,626 | +0.24(+0.21%) |
May 06, 2021 | 111.61 | 111.80 | 111.42 | 111.47 | 5,214,668 | -0.13(-0.12%) |
May 05, 2021 | 111.31 | 111.61 | 111.15 | 111.60 | 4,492,813 | +0.50(+0.45%) |
May 04, 2021 | 111.19 | 111.29 | 110.98 | 111.11 | 5,836,931 | +0.25(+0.23%) |