Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 106.86 | 107.08 | 106.84 | 106.77 | 14,594,716 | +0.18(+0.17%) |
Nov 29, 2021 | 106.19 | 106.61 | 106.17 | 106.59 | 9,656,315 | +0.05(+0.05%) |
Nov 26, 2021 | 106.36 | 106.58 | 106.23 | 106.53 | 3,503,232 | +0.75(+0.71%) |
Nov 24, 2021 | 105.56 | 105.79 | 105.48 | 105.78 | 9,107,686 | +0.24(+0.23%) |
Nov 23, 2021 | 105.78 | 105.83 | 105.54 | 105.54 | 6,738,576 | -0.42(-0.40%) |
Nov 22, 2021 | 106.18 | 106.26 | 105.88 | 105.96 | 7,519,822 | -0.51(-0.48%) |
Nov 19, 2021 | 106.50 | 106.60 | 106.44 | 106.47 | 6,115,097 | +0.20(+0.19%) |
Nov 18, 2021 | 106.09 | 106.26 | 106.08 | 106.26 | 4,543,799 | +0.09(+0.09%) |
Nov 17, 2021 | 105.85 | 106.17 | 105.83 | 106.17 | 7,710,915 | +0.25(+0.24%) |
Nov 16, 2021 | 105.97 | 106.15 | 105.90 | 105.92 | 8,042,222 | -0.04(-0.03%) |
Nov 15, 2021 | 106.33 | 106.34 | 105.96 | 105.96 | 6,887,004 | -0.39(-0.37%) |
Nov 12, 2021 | 106.51 | 106.59 | 106.29 | 106.35 | 4,896,167 | -0.02(-0.02%) |
Nov 11, 2021 | 106.52 | 106.58 | 106.33 | 106.36 | 4,232,304 | -0.20(-0.18%) |
Nov 10, 2021 | 107.08 | 106.56 | 12,497,531 | -0.73(-0.68%) | ||
Nov 09, 2021 | 107.33 | 107.44 | 107.25 | 107.29 | 9,632,320 | +0.30(+0.28%) |
Nov 08, 2021 | 107.11 | 107.12 | 106.93 | 106.99 | 5,291,512 | -0.20(-0.18%) |
Nov 05, 2021 | 106.97 | 107.28 | 106.89 | 107.18 | 7,829,180 | +0.42(+0.39%) |
Nov 04, 2021 | 106.52 | 106.83 | 106.50 | 106.77 | 7,114,287 | +0.35(+0.33%) |
Nov 03, 2021 | 106.65 | 106.69 | 106.28 | 106.41 | 6,903,169 | -0.21(-0.20%) |
Nov 02, 2021 | 106.45 | 106.69 | 106.45 | 106.63 | 5,715,675 | +0.21(+0.20%) |
Nov 01, 2021 | 106.20 | 106.44 | 106.21 | 106.41 | 6,662,652 | -0.06(-0.06%) |
Oct 29, 2021 | 106.21 | 106.61 | 106.21 | 106.48 | 10,818,216 | -0.03(-0.03%) |
Oct 28, 2021 | 106.54 | 106.65 | 106.41 | 106.50 | 6,370,155 | -0.08(-0.08%) |
Oct 27, 2021 | 106.50 | 106.73 | 106.28 | 106.59 | 8,811,798 | +0.35(+0.33%) |
Oct 26, 2021 | 106.11 | 106.24 | 106.24 | 5,939,824 | +0.20(+0.18%) | |
Oct 25, 2021 | 105.94 | 106.13 | 105.94 | 106.04 | 10,938,647 | +0.10(+0.10%) |
Oct 22, 2021 | 105.86 | 106.01 | 105.78 | 105.94 | 3,799,366 | +0.20(+0.19%) |
Oct 21, 2021 | 105.89 | 105.92 | 105.73 | 105.73 | 5,631,120 | -0.22(-0.21%) |
Oct 20, 2021 | 106.04 | 106.15 | 105.94 | 105.96 | 6,657,764 | -0.07(-0.07%) |
Oct 19, 2021 | 106.23 | 106.23 | 106.03 | 106.03 | 5,427,512 | -0.31(-0.29%) |
Oct 18, 2021 | 106.19 | 106.40 | 106.11 | 106.34 | 6,002,461 | -0.07(-0.07%) |
Oct 15, 2021 | 106.45 | 106.47 | 106.36 | 106.41 | 5,000,900 | -0.26(-0.24%) |
Oct 14, 2021 | 106.53 | 106.67 | 106.47 | 106.67 | 4,408,469 | +0.20(+0.19%) |
Oct 13, 2021 | 106.28 | 106.48 | 106.27 | 106.47 | 5,946,061 | +0.24(+0.23%) |
Oct 12, 2021 | 106.04 | 106.24 | 105.98 | 106.23 | 3,971,141 | +0.39(+0.37%) |
Oct 11, 2021 | 105.89 | 105.94 | 105.83 | 105.84 | 2,345,355 | -0.17(-0.16%) |
Oct 08, 2021 | 106.17 | 106.21 | 105.95 | 106.00 | 4,933,171 | -0.23(-0.22%) |
Oct 07, 2021 | 106.31 | 106.35 | 106.20 | 106.24 | 4,797,835 | -0.30(-0.28%) |
Oct 06, 2021 | 106.51 | 106.56 | 106.43 | 106.53 | 5,268,537 | +0.05(+0.04%) |
Oct 05, 2021 | 106.64 | 106.69 | 106.45 | 106.49 | 7,990,871 | -0.25(-0.24%) |
Oct 04, 2021 | 106.74 | 106.84 | 106.62 | 106.74 | 4,501,135 | -0.07(-0.07%) |
Oct 01, 2021 | 106.64 | 106.87 | 106.62 | 106.81 | 7,606,128 | +0.32(+0.30%) |
Sep 30, 2021 | 106.43 | 106.52 | 106.36 | 106.49 | 5,767,889 | -0.02(-0.02%) |
Sep 29, 2021 | 106.62 | 106.70 | 106.38 | 106.50 | 6,644,068 | +0.07(+0.07%) |
Sep 28, 2021 | 106.55 | 106.64 | 106.36 | 106.43 | 7,567,022 | -0.45(-0.42%) |
Sep 27, 2021 | 106.84 | 106.99 | 106.82 | 106.88 | 6,071,788 | -0.15(-0.14%) |
Sep 24, 2021 | 107.11 | 107.11 | 106.94 | 107.03 | 4,811,534 | -0.18(-0.17%) |
Sep 23, 2021 | 107.51 | 107.52 | 107.17 | 107.21 | 8,912,582 | -0.53(-0.49%) |
Sep 22, 2021 | 107.67 | 107.80 | 107.58 | 107.74 | 7,699,337 | +0.04(+0.03%) |
Sep 21, 2021 | 107.69 | 107.73 | 107.61 | 107.70 | 5,634,650 | +0.05(+0.04%) |
Sep 20, 2021 | 107.59 | 107.73 | 107.55 | 107.66 | 5,892,881 | +0.20(+0.19%) |
Sep 17, 2021 | 107.39 | 107.46 | 107.33 | 107.45 | 6,192,434 | -0.09(-0.09%) |
Sep 16, 2021 | 107.53 | 107.67 | 107.48 | 107.54 | 4,599,726 | -0.19(-0.17%) |
Sep 15, 2021 | 107.84 | 107.84 | 107.66 | 107.73 | 3,718,657 | -0.10(-0.09%) |
Sep 14, 2021 | 107.64 | 107.92 | 107.64 | 107.83 | 4,511,359 | +0.24(+0.22%) |
Sep 13, 2021 | 107.57 | 107.64 | 107.53 | 107.59 | 4,264,234 | +0.14(+0.13%) |
Sep 10, 2021 | 107.56 | 107.58 | 107.37 | 107.45 | 4,267,410 | -0.21(-0.20%) |
Sep 09, 2021 | 107.42 | 107.71 | 107.34 | 107.66 | 3,593,764 | +0.34(+0.32%) |
Sep 08, 2021 | 107.29 | 107.41 | 107.22 | 107.32 | 3,685,247 | +0.18(+0.16%) |
Sep 07, 2021 | 107.24 | 107.24 | 107.08 | 107.14 | 3,860,337 | -0.29(-0.27%) |
Sep 03, 2021 | 107.42 | 107.47 | 107.36 | 107.43 | 5,687,599 | -0.18(-0.17%) |
Sep 02, 2021 | 107.59 | 107.63 | 107.50 | 107.62 | 5,852,504 | +0.11(+0.10%) |
Sep 01, 2021 | 107.59 | 107.63 | 107.39 | 107.51 | 4,479,464 | +0.04(+0.03%) |
Aug 31, 2021 | 107.58 | 107.68 | 107.44 | 107.47 | 7,304,439 | -0.16(-0.15%) |
Aug 30, 2021 | 107.43 | 107.63 | 107.42 | 107.63 | 4,002,185 | +0.12(+0.11%) |
Aug 27, 2021 | 107.24 | 107.51 | 107.15 | 107.51 | 5,988,850 | +0.30(+0.28%) |
Aug 26, 2021 | 107.19 | 107.22 | 107.09 | 107.21 | 5,269,101 | +0.01(+0.01%) |
Aug 25, 2021 | 107.41 | 107.43 | 107.12 | 107.20 | 5,887,817 | -0.20(-0.19%) |
Aug 24, 2021 | 107.49 | 107.55 | 107.38 | 107.41 | 6,344,884 | -0.16(-0.15%) |
Aug 23, 2021 | 107.50 | 107.58 | 107.45 | 107.56 | 7,111,651 | +0.00(+0.00%) |
Aug 20, 2021 | 107.58 | 107.61 | 107.49 | 107.56 | 3,129,401 | +0.01(+0.01%) |
Aug 19, 2021 | 107.53 | 107.56 | 107.44 | 107.56 | 4,947,402 | +0.19(+0.17%) |
Aug 18, 2021 | 107.36 | 107.44 | 107.23 | 107.37 | 4,300,103 | +0.01(+0.01%) |
Aug 17, 2021 | 107.40 | 107.50 | 107.35 | 107.36 | 5,906,288 | -0.08(-0.08%) |
Aug 16, 2021 | 107.55 | 107.67 | 107.44 | 107.44 | 3,988,789 | +0.06(+0.05%) |
Aug 13, 2021 | 107.09 | 107.39 | 107.08 | 107.39 | 4,967,394 | +0.39(+0.36%) |
Aug 12, 2021 | 106.94 | 107.03 | 106.86 | 107.00 | 5,418,172 | +0.01(+0.01%) |
Aug 11, 2021 | 106.92 | 107.14 | 106.81 | 106.99 | 7,207,991 | +0.10(+0.10%) |
Aug 10, 2021 | 107.09 | 107.09 | 106.89 | 106.89 | 7,917,982 | -0.14(-0.13%) |
Aug 09, 2021 | 107.31 | 107.38 | 107.03 | 107.03 | 5,722,269 | -0.19(-0.18%) |
Aug 06, 2021 | 107.35 | 107.44 | 107.21 | 107.22 | 4,116,559 | -0.48(-0.45%) |
Aug 05, 2021 | 107.84 | 107.86 | 107.68 | 107.70 | 3,545,784 | -0.24(-0.22%) |
Aug 04, 2021 | 108.13 | 108.19 | 107.69 | 107.94 | 5,026,170 | -0.01(-0.01%) |
Aug 03, 2021 | 107.94 | 108.06 | 107.91 | 107.95 | 4,012,220 | +0.04(+0.03%) |
Aug 02, 2021 | 107.75 | 108.05 | 107.70 | 107.92 | 6,213,711 | +0.23(+0.21%) |
Jul 30, 2021 | 107.60 | 107.71 | 107.59 | 107.69 | 6,004,360 | +0.15(+0.14%) |
Jul 29, 2021 | 107.53 | 107.60 | 107.47 | 107.54 | 7,169,566 | -0.18(-0.16%) |
Jul 28, 2021 | 107.48 | 107.72 | 107.39 | 107.72 | 5,908,702 | +0.10(+0.09%) |
Jul 27, 2021 | 107.59 | 107.63 | 107.52 | 107.61 | 5,865,573 | +0.25(+0.23%) |
Jul 26, 2021 | 107.54 | 107.54 | 107.34 | 107.36 | 7,707,995 | -0.09(-0.09%) |
Jul 23, 2021 | 107.29 | 107.47 | 107.29 | 107.46 | 4,867,357 | -0.07(-0.07%) |
Jul 22, 2021 | 107.29 | 107.59 | 107.29 | 107.53 | 8,842,265 | +0.25(+0.23%) |
Jul 21, 2021 | 107.33 | 107.40 | 107.19 | 107.28 | 10,475,449 | -0.35(-0.33%) |
Jul 20, 2021 | 107.98 | 108.02 | 107.56 | 107.63 | 9,165,073 | -0.10(-0.09%) |
Jul 19, 2021 | 107.62 | 107.83 | 107.59 | 107.73 | 7,232,855 | +0.56(+0.53%) |
Jul 16, 2021 | 107.05 | 107.23 | 107.04 | 107.17 | 4,184,813 | -0.09(-0.09%) |
Jul 15, 2021 | 107.21 | 107.28 | 107.01 | 107.26 | 4,845,885 | +0.23(+0.22%) |
Jul 14, 2021 | 106.88 | 107.04 | 106.86 | 107.03 | 5,383,807 | +0.36(+0.34%) |
Jul 13, 2021 | 106.94 | 107.04 | 106.62 | 106.67 | 5,565,545 | -0.23(-0.22%) |
Jul 12, 2021 | 107.08 | 107.08 | 106.89 | 106.90 | 4,614,156 | -0.06(-0.06%) |
Jul 09, 2021 | 107.02 | 107.04 | 106.97 | 106.97 | 5,137,758 | -0.35(-0.33%) |
Jul 08, 2021 | 107.30 | 107.43 | 107.23 | 107.32 | 7,069,880 | +0.12(+0.11%) |
Jul 07, 2021 | 107.11 | 107.28 | 107.03 | 107.20 | 8,420,662 | +0.18(+0.17%) |
Jul 06, 2021 | 106.81 | 107.11 | 106.81 | 107.01 | 7,973,462 | +0.34(+0.32%) |
Jul 02, 2021 | 106.55 | 106.68 | 106.50 | 106.67 | 4,664,147 | +0.23(+0.22%) |
Jul 01, 2021 | 106.48 | 106.51 | 106.35 | 106.44 | 5,131,357 | -0.06(-0.06%) |
Jun 30, 2021 | 106.53 | 106.61 | 106.47 | 106.50 | 7,204,829 | +0.07(+0.07%) |
Jun 29, 2021 | 106.25 | 106.43 | 106.24 | 106.43 | 5,520,479 | +0.06(+0.05%) |
Jun 28, 2021 | 106.23 | 106.41 | 106.23 | 106.37 | 6,214,926 | +0.31(+0.29%) |
Jun 25, 2021 | 106.30 | 106.31 | 105.97 | 106.06 | 7,035,252 | -0.21(-0.20%) |
Jun 24, 2021 | 106.29 | 106.35 | 106.24 | 106.28 | 9,050,951 | +0.04(+0.03%) |
Jun 23, 2021 | 106.25 | 106.32 | 106.19 | 106.24 | 5,490,909 | -0.06(-0.05%) |
Jun 22, 2021 | 106.04 | 106.32 | 106.04 | 106.30 | 7,022,789 | +0.11(+0.10%) |
Jun 21, 2021 | 106.25 | 106.31 | 106.12 | 106.19 | 7,445,569 | -0.28(-0.26%) |
Jun 18, 2021 | 106.24 | 106.56 | 106.11 | 106.46 | 6,162,422 | +0.29(+0.27%) |
Jun 17, 2021 | 106.00 | 106.43 | 106.00 | 106.18 | 8,275,571 | +0.33(+0.31%) |
Jun 16, 2021 | 106.26 | 106.31 | 105.74 | 105.84 | 9,371,788 | -0.34(-0.32%) |
Jun 15, 2021 | 106.10 | 106.21 | 106.08 | 106.19 | 8,913,374 | +0.05(+0.04%) |
Jun 14, 2021 | 106.36 | 106.36 | 106.14 | 106.14 | 3,542,267 | -0.27(-0.25%) |
Jun 11, 2021 | 106.48 | 106.49 | 106.34 | 106.41 | 4,095,570 | -0.05(-0.04%) |
Jun 10, 2021 | 106.47 | 106.48 | 106.07 | 106.45 | 4,355,382 | +0.22(+0.21%) |
Jun 09, 2021 | 106.59 | 106.59 | 106.17 | 106.23 | 3,945,170 | +0.21(+0.20%) |
Jun 08, 2021 | 106.05 | 106.08 | 105.99 | 106.02 | 4,759,776 | +0.19(+0.18%) |
Jun 07, 2021 | 105.24 | 105.86 | 105.24 | 105.83 | 4,040,874 | -0.07(-0.07%) |
Jun 04, 2021 | 105.63 | 105.90 | 105.47 | 105.90 | 4,912,017 | +0.43(+0.41%) |
Jun 03, 2021 | 105.56 | 105.70 | 105.47 | 105.47 | 3,751,588 | -0.25(-0.24%) |
Jun 02, 2021 | 105.69 | 105.74 | 105.55 | 105.72 | 6,609,965 | +0.14(+0.13%) |
Jun 01, 2021 | 105.60 | 105.64 | 105.42 | 105.58 | 6,724,666 | -0.05(-0.05%) |
May 28, 2021 | 105.62 | 105.75 | 105.58 | 105.62 | 7,340,891 | +0.00(+0.00%) |
May 27, 2021 | 105.68 | 105.69 | 105.53 | 105.62 | 5,502,807 | -0.13(-0.12%) |
May 26, 2021 | 105.24 | 105.86 | 105.24 | 105.75 | 5,117,727 | -0.04(-0.03%) |
May 25, 2021 | 105.65 | 105.81 | 105.14 | 105.79 | 6,888,363 | +0.26(+0.24%) |
May 24, 2021 | 105.58 | 105.59 | 105.47 | 105.53 | 4,194,542 | +0.10(+0.10%) |
May 21, 2021 | 105.45 | 105.49 | 105.33 | 105.43 | 4,201,834 | +0.05(+0.04%) |
May 20, 2021 | 105.19 | 105.39 | 105.19 | 105.39 | 6,770,827 | +0.36(+0.34%) |
May 19, 2021 | 105.69 | 105.69 | 104.92 | 105.03 | 7,474,825 | -0.15(-0.14%) |
May 18, 2021 | 105.22 | 105.22 | 105.15 | 105.17 | 3,985,087 | -0.13(-0.12%) |
May 17, 2021 | 105.31 | 106.50 | 102.59 | 105.30 | 5,344,519 | -0.09(-0.09%) |
May 14, 2021 | 105.32 | 105.39 | 105.23 | 105.39 | 4,322,286 | +0.24(+0.23%) |
May 13, 2021 | 105.03 | 105.17 | 104.92 | 105.16 | 7,344,541 | +0.24(+0.23%) |
May 12, 2021 | 105.10 | 105.13 | 104.92 | 104.92 | 7,592,300 | -0.37(-0.35%) |
May 11, 2021 | 105.33 | 105.47 | 105.24 | 105.28 | 6,682,279 | -0.23(-0.22%) |
May 10, 2021 | 105.68 | 105.78 | 105.49 | 105.51 | 6,234,045 | -0.17(-0.16%) |
May 07, 2021 | 105.90 | 106.01 | 105.64 | 105.68 | 7,597,118 | -0.03(-0.03%) |
May 06, 2021 | 105.62 | 105.77 | 105.61 | 105.71 | 5,139,918 | +0.02(+0.02%) |
May 05, 2021 | 105.53 | 105.69 | 105.50 | 105.69 | 4,853,995 | +0.08(+0.08%) |
May 04, 2021 | 105.62 | 105.76 | 105.50 | 105.61 | 6,823,087 | +0.13(+0.12%) |
May 03, 2021 | 105.49 | 105.66 | 105.42 | 105.48 | 6,441,397 | +0.07(+0.06%) |
Apr 30, 2021 | 105.34 | 105.43 | 105.26 | 105.41 | 7,026,738 | +0.11(+0.11%) |
Apr 29, 2021 | 105.09 | 105.30 | 105.04 | 105.30 | 6,792,814 | -0.06(-0.05%) |
Apr 28, 2021 | 105.37 | 105.39 | 105.14 | 105.36 | 7,688,260 | +0.06(+0.05%) |
Apr 27, 2021 | 106.00 | 106.00 | 105.30 | 105.30 | 4,152,663 | -0.26(-0.24%) |
Apr 26, 2021 | 105.64 | 105.70 | 105.56 | 105.56 | 3,780,072 | -0.09(-0.09%) |
Apr 23, 2021 | 105.70 | 105.96 | 105.55 | 105.65 | 4,142,294 | -0.02(-0.02%) |
Apr 22, 2021 | 105.64 | 105.70 | 105.50 | 105.67 | 4,964,394 | +0.03(+0.03%) |
Apr 21, 2021 | 105.51 | 105.64 | 105.45 | 105.64 | 5,986,152 | +0.10(+0.10%) |
Apr 20, 2021 | 105.35 | 105.58 | 105.32 | 105.54 | 4,694,570 | +0.17(+0.16%) |
Apr 19, 2021 | 104.96 | 105.42 | 104.96 | 105.37 | 5,509,699 | -0.08(-0.08%) |
Apr 16, 2021 | 105.47 | 105.57 | 105.42 | 105.46 | 3,979,157 | -0.28(-0.26%) |
Apr 15, 2021 | 104.76 | 105.86 | 104.76 | 105.73 | 7,334,876 | +0.41(+0.39%) |
Apr 14, 2021 | 105.34 | 105.36 | 105.22 | 105.32 | 3,932,376 | -0.08(-0.08%) |
Apr 13, 2021 | 105.07 | 105.40 | 105.06 | 105.40 | 4,388,542 | +0.30(+0.29%) |
Apr 12, 2021 | 105.12 | 105.12 | 104.96 | 105.10 | 4,176,193 | -0.03(-0.03%) |
Apr 09, 2021 | 105.06 | 105.26 | 104.99 | 105.12 | 8,110,264 | -0.12(-0.11%) |
Apr 08, 2021 | 105.12 | 105.25 | 105.08 | 105.25 | 5,356,953 | +0.26(+0.25%) |
Apr 07, 2021 | 105.07 | 105.23 | 104.98 | 104.99 | 4,893,708 | -0.17(-0.16%) |
Apr 06, 2021 | 104.94 | 105.16 | 104.91 | 105.15 | 5,283,082 | +0.37(+0.35%) |
Apr 05, 2021 | 104.76 | 104.86 | 104.67 | 104.78 | 10,025,152 | -0.21(-0.20%) |
Apr 01, 2021 | 104.89 | 105.01 | 104.80 | 105.00 | 11,694,613 | +0.35(+0.34%) |
Mar 31, 2021 | 104.65 | 104.78 | 104.53 | 104.64 | 6,862,960 | +0.02(+0.02%) |
Mar 30, 2021 | 104.47 | 104.66 | 104.36 | 104.63 | 5,435,571 | +0.08(+0.08%) |
Mar 29, 2021 | 104.36 | 104.80 | 104.36 | 104.54 | 8,300,633 | -0.17(-0.17%) |
Mar 26, 2021 | 104.72 | 104.87 | 104.67 | 104.72 | 4,714,324 | -0.17(-0.17%) |
Mar 25, 2021 | 105.02 | 105.07 | 104.79 | 104.89 | 5,632,511 | -0.05(-0.05%) |
Mar 24, 2021 | 104.71 | 104.98 | 104.67 | 104.95 | 6,910,214 | +0.13(+0.12%) |
Mar 23, 2021 | 104.70 | 104.84 | 104.59 | 104.82 | 6,010,045 | +0.27(+0.25%) |
Mar 22, 2021 | 104.53 | 104.62 | 104.44 | 104.55 | 5,948,687 | +0.20(+0.19%) |
Mar 19, 2021 | 104.25 | 104.38 | 104.19 | 104.35 | 5,114,083 | +0.08(+0.08%) |
Mar 18, 2021 | 104.18 | 104.39 | 104.06 | 104.27 | 6,768,428 | -0.40(-0.39%) |
Mar 17, 2021 | 104.39 | 104.78 | 104.32 | 104.67 | 6,776,612 | -0.01(-0.01%) |
Mar 16, 2021 | 104.77 | 104.83 | 104.60 | 104.68 | 4,341,279 | -0.04(-0.04%) |
Mar 15, 2021 | 104.43 | 104.81 | 104.43 | 104.72 | 5,440,837 | +0.11(+0.11%) |
Mar 12, 2021 | 104.69 | 104.72 | 104.53 | 104.61 | 5,511,666 | -0.60(-0.57%) |
Mar 11, 2021 | 105.23 | 105.30 | 105.07 | 105.20 | 9,602,722 | -0.01(-0.01%) |
Mar 10, 2021 | 105.06 | 105.26 | 105.05 | 105.21 | 7,545,857 | +0.17(+0.17%) |
Mar 09, 2021 | 104.98 | 105.09 | 104.80 | 105.04 | 6,175,092 | +0.40(+0.38%) |
Mar 08, 2021 | 104.98 | 105.01 | 104.64 | 104.64 | 6,133,831 | -0.41(-0.39%) |
Mar 05, 2021 | 104.96 | 105.09 | 104.85 | 105.06 | 9,437,133 | -0.07(-0.07%) |
Mar 04, 2021 | 105.53 | 105.54 | 105.04 | 105.13 | 6,462,257 | -0.30(-0.29%) |
Mar 03, 2021 | 105.54 | 105.56 | 105.35 | 105.44 | 11,223,147 | -0.39(-0.36%) |
Mar 02, 2021 | 105.76 | 105.83 | 105.67 | 105.82 | 10,998,895 | +0.02(+0.02%) |
Mar 01, 2021 | 105.69 | 106.26 | 105.62 | 105.80 | 14,160,709 | -0.06(-0.05%) |
Feb 26, 2021 | 105.51 | 105.90 | 105.17 | 105.86 | 12,348,430 | +0.85(+0.81%) |
Feb 25, 2021 | 105.56 | 105.81 | 104.81 | 105.00 | 16,263,920 | -0.97(-0.92%) |
Feb 24, 2021 | 105.60 | 106.00 | 105.56 | 105.98 | 6,790,499 | -0.04(-0.03%) |
Feb 23, 2021 | 106.23 | 106.23 | 105.79 | 106.01 | 6,575,811 | +0.03(+0.03%) |
Feb 22, 2021 | 106.24 | 106.34 | 105.99 | 105.99 | 5,332,635 | -0.33(-0.31%) |
Feb 19, 2021 | 106.48 | 106.52 | 106.24 | 106.32 | 5,091,781 | -0.33(-0.31%) |
Feb 18, 2021 | 106.59 | 106.72 | 106.49 | 106.65 | 5,811,251 | -0.06(-0.05%) |
Feb 17, 2021 | 106.67 | 106.73 | 106.59 | 106.70 | 8,494,167 | +0.21(+0.20%) |
Feb 16, 2021 | 106.67 | 106.67 | 106.48 | 106.49 | 6,191,684 | -0.50(-0.47%) |
Feb 12, 2021 | 107.08 | 107.14 | 106.96 | 107.00 | 3,579,130 | -0.25(-0.23%) |
Feb 11, 2021 | 107.41 | 107.41 | 107.20 | 107.24 | 3,781,727 | -0.13(-0.12%) |
Feb 10, 2021 | 107.35 | 107.39 | 107.31 | 107.37 | 4,770,434 | +0.10(+0.09%) |
Feb 09, 2021 | 107.33 | 107.35 | 107.22 | 107.27 | 4,939,458 | +0.05(+0.04%) |
Feb 08, 2021 | 107.15 | 107.32 | 107.12 | 107.23 | 5,125,509 | +0.11(+0.10%) |
Feb 05, 2021 | 107.30 | 107.34 | 107.11 | 107.12 | 3,755,205 | -0.14(-0.13%) |
Feb 04, 2021 | 107.15 | 107.28 | 107.10 | 107.25 | 5,761,001 | -0.05(-0.04%) |
Feb 03, 2021 | 107.35 | 107.37 | 107.26 | 107.30 | 5,984,311 | -0.13(-0.12%) |
Feb 02, 2021 | 107.37 | 107.46 | 107.35 | 107.43 | 7,971,498 | -0.17(-0.15%) |
Feb 01, 2021 | 107.56 | 107.62 | 107.46 | 107.59 | 7,215,022 | +0.10(+0.10%) |
Jan 29, 2021 | 107.35 | 107.57 | 106.81 | 107.49 | 13,276,133 | -0.12(-0.11%) |
Jan 28, 2021 | 107.65 | 107.66 | 107.47 | 107.61 | 6,740,829 | -0.07(-0.07%) |
Jan 27, 2021 | 107.77 | 107.82 | 107.24 | 107.68 | 3,948,324 | +0.01(+0.01%) |
Jan 26, 2021 | 107.63 | 107.74 | 107.60 | 107.67 | 3,972,007 | -0.04(-0.03%) |
Jan 25, 2021 | 107.56 | 107.72 | 107.54 | 107.71 | 4,418,923 | +0.27(+0.26%) |
Jan 22, 2021 | 107.47 | 107.50 | 107.38 | 107.44 | 3,834,699 | +0.00(+0.00%) |
Jan 21, 2021 | 107.41 | 107.48 | 107.33 | 107.44 | 9,059,311 | -0.16(-0.14%) |
Jan 20, 2021 | 107.53 | 107.60 | 107.49 | 107.59 | 6,798,155 | +0.01(+0.01%) |
Jan 19, 2021 | 107.45 | 107.59 | 107.41 | 107.58 | 8,295,011 | +0.15(+0.14%) |
Jan 15, 2021 | 107.52 | 107.54 | 107.37 | 107.44 | 7,036,848 | +0.11(+0.10%) |
Jan 14, 2021 | 107.55 | 107.62 | 107.28 | 107.33 | 7,214,364 | -0.21(-0.20%) |
Jan 13, 2021 | 107.78 | 107.78 | 107.28 | 107.54 | 7,408,696 | +0.34(+0.32%) |
Jan 12, 2021 | 107.04 | 107.20 | 106.91 | 107.20 | 7,933,183 | +0.09(+0.09%) |
Jan 11, 2021 | 107.22 | 107.25 | 107.11 | 107.11 | 9,396,692 | -0.17(-0.16%) |
Jan 08, 2021 | 107.37 | 107.52 | 107.19 | 107.28 | 8,005,864 | -0.13(-0.12%) |
Jan 07, 2021 | 107.33 | 107.44 | 107.27 | 107.41 | 7,245,919 | -0.11(-0.10%) |
Jan 06, 2021 | 108.03 | 108.03 | 107.34 | 107.52 | 11,656,544 | -0.53(-0.49%) |
Jan 05, 2021 | 108.18 | 108.18 | 107.89 | 108.05 | 8,161,049 | -0.11(-0.10%) |
Jan 04, 2021 | 108.20 | 108.25 | 108.11 | 108.16 | 7,000,015 | -0.14(-0.13%) |
Dec 31, 2020 | 108.30 | 108.30 | 108.30 | 3,014,597 | +0.08(+0.08%) | |
Dec 30, 2020 | 108.20 | 108.23 | 108.10 | 108.21 | 3,014,597 | +0.06(+0.06%) |
Dec 29, 2020 | 108.18 | 108.18 | 108.05 | 108.15 | 4,688,118 | +0.02(+0.02%) |
Dec 28, 2020 | 108.09 | 108.16 | 107.97 | 108.13 | 4,984,445 | +0.02(+0.02%) |
Dec 24, 2020 | 108.07 | 108.16 | 108.05 | 108.11 | 2,416,699 | +0.10(+0.09%) |
Dec 23, 2020 | 107.95 | 108.01 | 107.78 | 108.01 | 4,537,568 | -0.07(-0.07%) |
Dec 22, 2020 | 108.01 | 108.10 | 107.96 | 108.09 | 4,929,159 | +0.16(+0.14%) |
Dec 21, 2020 | 108.05 | 108.09 | 107.89 | 107.93 | 5,258,488 | +0.00(+0.00%) |
Dec 18, 2020 | 108.09 | 108.09 | 107.90 | 107.93 | 4,228,788 | -0.05(-0.05%) |
Dec 17, 2020 | 108.13 | 108.18 | 107.88 | 107.98 | 7,214,361 | -0.00(-0.00%) |
Dec 16, 2020 | 107.85 | 108.04 | 107.79 | 107.99 | 4,881,269 | -0.05(-0.04%) |
Dec 15, 2020 | 107.96 | 108.03 | 107.92 | 108.03 | 4,608,066 | +0.06(+0.06%) |
Dec 14, 2020 | 107.88 | 108.03 | 107.82 | 107.97 | 5,140,913 | -0.06(-0.06%) |
Dec 11, 2020 | 108.02 | 108.09 | 107.96 | 108.03 | 6,157,423 | +0.12(+0.11%) |
Dec 10, 2020 | 107.77 | 107.94 | 107.72 | 107.92 | 6,765,039 | +0.27(+0.25%) |
Dec 09, 2020 | 107.76 | 107.81 | 107.57 | 107.65 | 7,621,024 | -0.16(-0.14%) |
Dec 08, 2020 | 107.90 | 107.97 | 107.78 | 107.81 | 7,436,759 | +0.01(+0.01%) |
Dec 07, 2020 | 107.79 | 107.85 | 107.72 | 107.80 | 6,694,740 | +0.16(+0.15%) |
Dec 04, 2020 | 107.92 | 107.92 | 107.56 | 107.63 | 6,441,477 | -0.29(-0.27%) |
Dec 03, 2020 | 107.93 | 107.99 | 107.79 | 107.92 | 5,679,377 | +0.18(+0.17%) |
Dec 02, 2020 | 107.83 | 107.83 | 107.59 | 107.74 | 6,687,273 | -0.12(-0.11%) |