Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 105.14 | 105.29 | 105.06 | 105.08 | 8,673,953 | -0.04(-0.04%) |
Dec 30, 2021 | 105.00 | 105.12 | 104.85 | 105.11 | 5,922,250 | +0.23(+0.22%) |
Dec 29, 2021 | 105.00 | 105.05 | 104.83 | 104.89 | 6,442,083 | -0.31(-0.30%) |
Dec 28, 2021 | 105.40 | 105.42 | 105.16 | 105.20 | 5,703,860 | -0.05(-0.04%) |
Dec 27, 2021 | 105.14 | 105.28 | 105.12 | 105.24 | 5,902,603 | +0.06(+0.05%) |
Dec 23, 2021 | 105.27 | 105.29 | 105.07 | 105.19 | 5,978,404 | -0.13(-0.12%) |
Dec 22, 2021 | 105.31 | 105.33 | 105.16 | 105.32 | 6,699,486 | +0.09(+0.09%) |
Dec 21, 2021 | 105.07 | 105.30 | 104.98 | 105.23 | 14,081,421 | -0.08(-0.08%) |
Dec 20, 2021 | 105.53 | 105.57 | 105.30 | 105.31 | 8,015,055 | -0.16(-0.15%) |
Dec 17, 2021 | 105.51 | 105.63 | 105.44 | 105.47 | 8,145,970 | +0.13(+0.12%) |
Dec 16, 2021 | 105.24 | 105.45 | 105.24 | 105.34 | 8,214,931 | +0.14(+0.14%) |
Dec 15, 2021 | 105.11 | 105.31 | 105.00 | 105.19 | 8,105,711 | -0.08(-0.08%) |
Dec 14, 2021 | 105.32 | 105.39 | 105.14 | 105.27 | 8,154,487 | -0.20(-0.19%) |
Dec 13, 2021 | 105.37 | 105.55 | 105.32 | 105.48 | 9,399,950 | +0.37(+0.35%) |
Dec 10, 2021 | 105.24 | 105.37 | 105.10 | 105.11 | 7,065,520 | +0.03(+0.03%) |
Dec 09, 2021 | 105.16 | 105.25 | 105.01 | 105.08 | 9,396,852 | +0.01(+0.01%) |
Dec 08, 2021 | 105.24 | 105.24 | 104.94 | 105.07 | 8,748,697 | -0.28(-0.26%) |
Dec 07, 2021 | 105.38 | 105.55 | 105.31 | 105.35 | 7,375,990 | -0.17(-0.16%) |
Dec 06, 2021 | 105.80 | 105.85 | 105.47 | 105.51 | 10,233,885 | -0.37(-0.35%) |
Dec 03, 2021 | 105.36 | 106.04 | 105.32 | 105.88 | 8,260,492 | +0.42(+0.40%) |
Dec 02, 2021 | 105.51 | 105.62 | 105.27 | 105.46 | 8,433,081 | -0.02(-0.02%) |
Dec 01, 2021 | 105.15 | 105.49 | 105.09 | 105.48 | 13,882,320 | +0.02(+0.02%) |
Nov 30, 2021 | 105.55 | 105.77 | 105.53 | 105.46 | 14,775,813 | +0.17(+0.17%) |
Nov 29, 2021 | 104.89 | 105.30 | 104.87 | 105.28 | 9,776,134 | +0.05(+0.05%) |
Nov 26, 2021 | 105.05 | 105.28 | 104.93 | 105.23 | 3,546,701 | +0.74(+0.71%) |
Nov 24, 2021 | 104.26 | 104.50 | 104.19 | 104.48 | 9,220,698 | +0.24(+0.23%) |
Nov 23, 2021 | 104.48 | 104.54 | 104.24 | 104.24 | 6,822,191 | -0.41(-0.39%) |
Nov 22, 2021 | 104.88 | 104.96 | 104.58 | 104.66 | 7,613,131 | -0.51(-0.48%) |
Nov 19, 2021 | 105.20 | 105.29 | 105.13 | 105.16 | 6,190,975 | +0.20(+0.19%) |
Nov 18, 2021 | 104.80 | 104.96 | 104.78 | 104.96 | 4,600,180 | +0.09(+0.09%) |
Nov 17, 2021 | 104.56 | 104.87 | 104.54 | 104.87 | 7,806,595 | +0.25(+0.24%) |
Nov 16, 2021 | 104.68 | 104.85 | 104.60 | 104.62 | 8,142,013 | -0.04(-0.04%) |
Nov 15, 2021 | 105.03 | 105.03 | 104.66 | 104.66 | 6,972,461 | -0.39(-0.37%) |
Nov 12, 2021 | 105.21 | 105.29 | 104.99 | 105.04 | 4,956,920 | -0.02(-0.02%) |
Nov 11, 2021 | 105.22 | 105.27 | 105.03 | 105.06 | 4,284,820 | -0.19(-0.18%) |
Nov 10, 2021 | 105.77 | 105.25 | 12,652,606 | -0.72(-0.68%) | ||
Nov 09, 2021 | 106.02 | 106.13 | 105.93 | 105.97 | 9,751,842 | +0.29(+0.28%) |
Nov 08, 2021 | 105.80 | 105.81 | 105.62 | 105.68 | 5,357,171 | -0.19(-0.18%) |
Nov 05, 2021 | 105.66 | 105.96 | 105.58 | 105.87 | 7,926,327 | +0.41(+0.39%) |
Nov 04, 2021 | 105.22 | 105.52 | 105.19 | 105.46 | 7,202,564 | +0.35(+0.33%) |
Nov 03, 2021 | 105.35 | 105.38 | 104.98 | 105.11 | 6,988,826 | -0.21(-0.20%) |
Nov 02, 2021 | 105.14 | 105.38 | 105.14 | 105.32 | 5,786,598 | +0.21(+0.20%) |
Nov 01, 2021 | 104.90 | 105.14 | 104.91 | 105.11 | 6,745,325 | -0.06(-0.06%) |
Oct 29, 2021 | 104.91 | 105.30 | 104.91 | 105.17 | 10,952,492 | -0.03(-0.03%) |
Oct 28, 2021 | 105.24 | 105.34 | 105.11 | 105.20 | 6,449,222 | -0.08(-0.08%) |
Oct 27, 2021 | 105.19 | 105.42 | 104.97 | 105.28 | 8,921,170 | +0.35(+0.33%) |
Oct 26, 2021 | 104.81 | 104.93 | 104.93 | 6,013,549 | +0.19(+0.18%) | |
Oct 25, 2021 | 104.64 | 104.83 | 104.64 | 104.74 | 11,074,418 | +0.10(+0.10%) |
Oct 22, 2021 | 104.56 | 104.71 | 104.49 | 104.64 | 3,846,524 | +0.20(+0.19%) |
Oct 21, 2021 | 104.59 | 104.62 | 104.44 | 104.44 | 5,701,014 | -0.22(-0.21%) |
Oct 20, 2021 | 104.74 | 104.85 | 104.64 | 104.66 | 6,740,401 | -0.07(-0.07%) |
Oct 19, 2021 | 104.92 | 104.92 | 104.73 | 104.73 | 5,494,878 | -0.30(-0.29%) |
Oct 18, 2021 | 104.89 | 105.10 | 104.81 | 105.03 | 6,076,964 | -0.07(-0.07%) |
Oct 15, 2021 | 105.14 | 105.16 | 105.05 | 105.11 | 5,062,971 | -0.26(-0.24%) |
Oct 14, 2021 | 105.23 | 105.36 | 105.16 | 105.36 | 4,463,187 | +0.20(+0.19%) |
Oct 13, 2021 | 104.98 | 105.17 | 104.97 | 105.16 | 6,019,864 | +0.24(+0.23%) |
Oct 12, 2021 | 104.74 | 104.93 | 104.69 | 104.92 | 4,020,431 | +0.39(+0.37%) |
Oct 11, 2021 | 104.59 | 104.64 | 104.53 | 104.54 | 2,374,465 | -0.16(-0.16%) |
Oct 08, 2021 | 104.87 | 104.91 | 104.65 | 104.70 | 4,994,402 | -0.23(-0.22%) |
Oct 07, 2021 | 105.01 | 105.04 | 104.90 | 104.93 | 4,857,386 | -0.29(-0.28%) |
Oct 06, 2021 | 105.21 | 105.25 | 105.13 | 105.23 | 5,333,930 | +0.05(+0.04%) |
Oct 05, 2021 | 105.34 | 105.38 | 105.14 | 105.18 | 8,090,054 | -0.25(-0.24%) |
Oct 04, 2021 | 105.43 | 105.53 | 105.31 | 105.43 | 4,557,004 | -0.07(-0.07%) |
Oct 01, 2021 | 105.34 | 105.56 | 105.31 | 105.50 | 7,700,536 | +0.32(+0.31%) |
Sep 30, 2021 | 105.13 | 105.21 | 105.05 | 105.18 | 5,839,496 | -0.02(-0.02%) |
Sep 29, 2021 | 105.31 | 105.39 | 105.08 | 105.20 | 6,726,553 | +0.07(+0.07%) |
Sep 28, 2021 | 105.25 | 105.34 | 105.06 | 105.13 | 7,660,965 | -0.44(-0.42%) |
Sep 27, 2021 | 105.53 | 105.68 | 105.51 | 105.57 | 6,147,169 | -0.15(-0.14%) |
Sep 24, 2021 | 105.80 | 105.80 | 105.63 | 105.71 | 4,871,268 | -0.18(-0.17%) |
Sep 23, 2021 | 106.19 | 106.20 | 105.86 | 105.89 | 9,023,230 | -0.52(-0.49%) |
Sep 22, 2021 | 106.35 | 106.48 | 106.26 | 106.42 | 7,794,923 | +0.04(+0.03%) |
Sep 21, 2021 | 106.37 | 106.41 | 106.29 | 106.38 | 5,704,603 | +0.05(+0.04%) |
Sep 20, 2021 | 106.27 | 106.41 | 106.23 | 106.33 | 5,966,041 | +0.20(+0.19%) |
Sep 17, 2021 | 106.07 | 106.14 | 106.02 | 106.13 | 6,269,312 | -0.09(-0.09%) |
Sep 16, 2021 | 106.21 | 106.35 | 106.17 | 106.22 | 4,656,831 | -0.18(-0.17%) |
Sep 15, 2021 | 106.52 | 106.52 | 106.33 | 106.41 | 3,764,823 | -0.10(-0.09%) |
Sep 14, 2021 | 106.32 | 106.60 | 106.32 | 106.51 | 4,567,367 | +0.24(+0.22%) |
Sep 13, 2021 | 106.25 | 106.32 | 106.22 | 106.27 | 4,317,174 | +0.14(+0.13%) |
Sep 10, 2021 | 106.24 | 106.26 | 106.05 | 106.13 | 4,320,389 | -0.21(-0.20%) |
Sep 09, 2021 | 106.11 | 106.39 | 106.03 | 106.34 | 3,638,380 | +0.34(+0.32%) |
Sep 08, 2021 | 105.98 | 106.09 | 105.91 | 106.00 | 3,730,999 | +0.17(+0.16%) |
Sep 07, 2021 | 105.92 | 105.93 | 105.77 | 105.83 | 3,908,262 | -0.28(-0.27%) |
Sep 03, 2021 | 106.11 | 106.15 | 106.04 | 106.11 | 5,758,210 | -0.18(-0.17%) |
Sep 02, 2021 | 106.27 | 106.31 | 106.18 | 106.30 | 5,925,161 | +0.11(+0.10%) |
Sep 01, 2021 | 106.27 | 106.31 | 106.08 | 106.19 | 4,535,076 | +0.03(+0.03%) |
Aug 31, 2021 | 106.26 | 106.36 | 106.12 | 106.16 | 7,395,098 | -0.16(-0.15%) |
Aug 30, 2021 | 106.11 | 106.31 | 106.10 | 106.31 | 4,051,858 | +0.12(+0.11%) |
Aug 27, 2021 | 105.93 | 106.19 | 105.84 | 106.19 | 6,063,180 | +0.29(+0.28%) |
Aug 26, 2021 | 105.88 | 105.91 | 105.77 | 105.90 | 5,334,499 | +0.01(+0.01%) |
Aug 25, 2021 | 106.09 | 106.11 | 105.81 | 105.89 | 5,960,893 | -0.20(-0.19%) |
Aug 24, 2021 | 106.17 | 106.23 | 106.06 | 106.09 | 6,423,634 | -0.16(-0.15%) |
Aug 23, 2021 | 106.18 | 106.26 | 106.14 | 106.25 | 7,199,917 | +0.00(+0.00%) |
Aug 20, 2021 | 106.26 | 106.29 | 106.17 | 106.25 | 3,168,242 | +0.01(+0.01%) |
Aug 19, 2021 | 106.21 | 106.24 | 106.12 | 106.24 | 5,008,807 | +0.18(+0.17%) |
Aug 18, 2021 | 106.05 | 106.13 | 105.92 | 106.05 | 4,353,474 | +0.01(+0.01%) |
Aug 17, 2021 | 106.08 | 106.18 | 106.04 | 106.05 | 5,979,594 | -0.08(-0.08%) |
Aug 16, 2021 | 106.23 | 106.35 | 106.13 | 106.13 | 4,038,296 | +0.05(+0.05%) |
Aug 13, 2021 | 105.78 | 106.07 | 105.77 | 106.07 | 5,029,047 | +0.38(+0.36%) |
Aug 12, 2021 | 105.63 | 105.72 | 105.55 | 105.69 | 5,485,419 | +0.01(+0.01%) |
Aug 11, 2021 | 105.61 | 105.83 | 105.50 | 105.68 | 7,297,453 | +0.10(+0.10%) |
Aug 10, 2021 | 105.78 | 105.78 | 105.58 | 105.58 | 8,016,255 | -0.14(-0.13%) |
Aug 09, 2021 | 106.00 | 106.06 | 105.72 | 105.72 | 5,793,291 | -0.19(-0.18%) |
Aug 06, 2021 | 106.04 | 106.12 | 105.90 | 105.91 | 4,167,652 | -0.47(-0.45%) |
Aug 05, 2021 | 106.52 | 106.54 | 106.36 | 106.38 | 3,589,792 | -0.24(-0.22%) |
Aug 04, 2021 | 106.80 | 106.86 | 106.37 | 106.62 | 5,088,552 | -0.01(-0.01%) |
Aug 03, 2021 | 106.61 | 106.73 | 106.58 | 106.63 | 4,062,017 | +0.04(+0.03%) |
Aug 02, 2021 | 106.43 | 106.72 | 106.38 | 106.59 | 6,290,833 | +0.23(+0.21%) |
Jul 30, 2021 | 106.28 | 106.39 | 106.27 | 106.37 | 6,078,902 | +0.15(+0.14%) |
Jul 29, 2021 | 106.21 | 106.28 | 106.15 | 106.22 | 7,258,573 | -0.17(-0.16%) |
Jul 28, 2021 | 106.17 | 106.39 | 106.08 | 106.39 | 5,982,056 | +0.10(+0.09%) |
Jul 27, 2021 | 106.27 | 106.31 | 106.20 | 106.30 | 5,938,391 | +0.25(+0.23%) |
Jul 26, 2021 | 106.22 | 106.22 | 106.03 | 106.05 | 7,803,686 | -0.09(-0.09%) |
Jul 23, 2021 | 105.97 | 106.15 | 105.97 | 106.14 | 4,927,784 | -0.07(-0.07%) |
Jul 22, 2021 | 105.97 | 106.27 | 105.97 | 106.21 | 8,952,038 | +0.25(+0.23%) |
Jul 21, 2021 | 106.01 | 106.08 | 105.87 | 105.97 | 10,605,497 | -0.35(-0.33%) |
Jul 20, 2021 | 106.66 | 106.70 | 106.24 | 106.31 | 9,278,854 | -0.10(-0.09%) |
Jul 19, 2021 | 106.30 | 106.50 | 106.27 | 106.41 | 7,322,648 | +0.56(+0.53%) |
Jul 16, 2021 | 105.74 | 105.91 | 105.73 | 105.86 | 4,236,766 | -0.09(-0.09%) |
Jul 15, 2021 | 105.89 | 105.97 | 105.69 | 105.95 | 4,906,045 | +0.23(+0.22%) |
Jul 14, 2021 | 105.57 | 105.73 | 105.55 | 105.72 | 5,450,645 | +0.36(+0.34%) |
Jul 13, 2021 | 105.63 | 105.73 | 105.31 | 105.36 | 5,634,639 | -0.23(-0.22%) |
Jul 12, 2021 | 105.77 | 105.77 | 105.58 | 105.59 | 4,671,439 | -0.06(-0.06%) |
Jul 09, 2021 | 105.71 | 105.73 | 105.66 | 105.66 | 5,201,541 | -0.35(-0.33%) |
Jul 08, 2021 | 105.98 | 106.11 | 105.91 | 106.00 | 7,157,649 | +0.12(+0.11%) |
Jul 07, 2021 | 105.79 | 105.96 | 105.72 | 105.88 | 8,525,202 | +0.18(+0.17%) |
Jul 06, 2021 | 105.50 | 105.79 | 105.50 | 105.70 | 8,072,449 | +0.34(+0.32%) |
Jul 02, 2021 | 105.24 | 105.37 | 105.19 | 105.36 | 4,722,050 | +0.23(+0.22%) |
Jul 01, 2021 | 105.17 | 105.21 | 105.04 | 105.14 | 5,195,061 | -0.06(-0.06%) |
Jun 30, 2021 | 105.22 | 105.30 | 105.17 | 105.19 | 7,294,306 | +0.07(+0.07%) |
Jun 29, 2021 | 104.95 | 105.12 | 104.93 | 105.12 | 5,589,038 | +0.06(+0.05%) |
Jun 28, 2021 | 104.93 | 105.10 | 104.93 | 105.06 | 6,292,109 | +0.30(+0.29%) |
Jun 25, 2021 | 104.99 | 105.01 | 104.67 | 104.76 | 7,122,623 | -0.21(-0.20%) |
Jun 24, 2021 | 104.98 | 105.05 | 104.93 | 104.97 | 9,163,355 | +0.04(+0.03%) |
Jun 23, 2021 | 104.95 | 105.02 | 104.88 | 104.94 | 5,559,101 | -0.05(-0.05%) |
Jun 22, 2021 | 104.74 | 105.02 | 104.74 | 104.99 | 7,110,005 | +0.11(+0.10%) |
Jun 21, 2021 | 104.95 | 105.00 | 104.82 | 104.88 | 7,538,036 | -0.27(-0.26%) |
Jun 18, 2021 | 104.94 | 105.25 | 104.81 | 105.16 | 6,238,953 | +0.28(+0.27%) |
Jun 17, 2021 | 104.70 | 105.12 | 104.70 | 104.87 | 8,378,346 | +0.33(+0.31%) |
Jun 16, 2021 | 104.96 | 105.01 | 104.44 | 104.55 | 9,488,177 | -0.34(-0.32%) |
Jun 15, 2021 | 104.80 | 104.91 | 104.77 | 104.88 | 9,024,070 | +0.05(+0.04%) |
Jun 14, 2021 | 105.06 | 105.06 | 104.83 | 104.84 | 3,586,259 | -0.27(-0.25%) |
Jun 11, 2021 | 105.17 | 105.18 | 105.04 | 105.10 | 4,146,434 | -0.05(-0.04%) |
Jun 10, 2021 | 105.17 | 105.17 | 104.77 | 105.15 | 4,409,471 | +0.22(+0.21%) |
Jun 09, 2021 | 105.28 | 105.28 | 104.86 | 104.93 | 3,994,165 | +0.21(+0.20%) |
Jun 08, 2021 | 104.75 | 104.77 | 104.69 | 104.72 | 4,818,888 | +0.19(+0.18%) |
Jun 07, 2021 | 103.95 | 104.56 | 103.95 | 104.53 | 4,091,058 | -0.07(-0.07%) |
Jun 04, 2021 | 104.34 | 104.60 | 104.18 | 104.60 | 4,973,019 | +0.43(+0.41%) |
Jun 03, 2021 | 104.26 | 104.40 | 104.17 | 104.17 | 3,798,179 | -0.25(-0.24%) |
Jun 02, 2021 | 104.39 | 104.44 | 104.25 | 104.42 | 6,692,055 | +0.14(+0.13%) |
Jun 01, 2021 | 104.31 | 104.34 | 104.13 | 104.28 | 6,808,180 | -0.05(-0.05%) |
May 28, 2021 | 104.33 | 104.45 | 104.28 | 104.33 | 7,432,066 | +0.00(+0.00%) |
May 27, 2021 | 104.38 | 104.39 | 104.24 | 104.33 | 5,571,153 | -0.13(-0.12%) |
May 26, 2021 | 103.95 | 104.56 | 103.95 | 104.46 | 5,181,290 | -0.04(-0.03%) |
May 25, 2021 | 104.36 | 104.51 | 103.85 | 104.49 | 6,973,918 | +0.25(+0.24%) |
May 24, 2021 | 104.28 | 104.29 | 104.17 | 104.24 | 4,246,639 | +0.10(+0.10%) |
May 21, 2021 | 104.16 | 104.19 | 104.04 | 104.14 | 4,254,022 | +0.05(+0.04%) |
May 20, 2021 | 103.90 | 104.10 | 103.90 | 104.09 | 6,854,921 | +0.36(+0.34%) |
May 19, 2021 | 104.39 | 104.39 | 103.64 | 103.74 | 7,567,663 | -0.15(-0.14%) |
May 18, 2021 | 103.93 | 103.93 | 103.86 | 103.88 | 4,034,582 | -0.13(-0.12%) |
May 17, 2021 | 104.02 | 105.19 | 101.33 | 104.01 | 5,410,898 | -0.09(-0.09%) |
May 14, 2021 | 104.03 | 104.10 | 103.94 | 104.10 | 4,375,969 | +0.24(+0.23%) |
May 13, 2021 | 103.74 | 103.88 | 103.63 | 103.86 | 7,435,762 | +0.24(+0.23%) |
May 12, 2021 | 103.81 | 103.84 | 103.64 | 103.63 | 7,686,597 | -0.36(-0.35%) |
May 11, 2021 | 104.04 | 104.17 | 103.95 | 103.99 | 6,765,274 | -0.23(-0.22%) |
May 10, 2021 | 104.38 | 104.48 | 104.19 | 104.22 | 6,311,472 | -0.16(-0.16%) |
May 07, 2021 | 104.60 | 104.71 | 104.35 | 104.38 | 7,691,476 | -0.03(-0.03%) |
May 06, 2021 | 104.33 | 104.47 | 104.31 | 104.41 | 5,203,756 | +0.02(+0.02%) |
May 05, 2021 | 104.24 | 104.39 | 104.21 | 104.39 | 4,914,282 | +0.08(+0.08%) |
May 04, 2021 | 104.33 | 104.47 | 104.20 | 104.31 | 6,907,830 | +0.13(+0.12%) |
May 03, 2021 | 104.19 | 104.37 | 104.13 | 104.18 | 6,521,400 | +0.07(+0.06%) |
Apr 30, 2021 | 104.04 | 104.14 | 103.97 | 104.12 | 7,114,035 | +0.11(+0.10%) |
Apr 29, 2021 | 103.80 | 104.01 | 103.75 | 104.01 | 6,877,205 | -0.06(-0.05%) |
Apr 28, 2021 | 104.08 | 104.10 | 103.85 | 104.06 | 7,783,776 | +0.06(+0.05%) |
Apr 27, 2021 | 104.70 | 104.70 | 104.01 | 104.01 | 4,204,254 | -0.26(-0.24%) |
Apr 26, 2021 | 104.34 | 104.40 | 104.26 | 104.26 | 3,827,034 | -0.09(-0.09%) |
Apr 23, 2021 | 104.41 | 104.66 | 104.25 | 104.35 | 4,193,756 | -0.02(-0.02%) |
Apr 22, 2021 | 104.34 | 104.40 | 104.21 | 104.37 | 5,026,069 | +0.03(+0.03%) |
Apr 21, 2021 | 104.22 | 104.34 | 104.15 | 104.34 | 6,060,521 | +0.10(+0.10%) |
Apr 20, 2021 | 104.05 | 104.28 | 104.03 | 104.24 | 4,752,893 | +0.16(+0.16%) |
Apr 19, 2021 | 103.67 | 104.13 | 103.67 | 104.08 | 5,578,149 | -0.08(-0.08%) |
Apr 16, 2021 | 104.18 | 104.28 | 104.13 | 104.16 | 4,028,592 | -0.27(-0.26%) |
Apr 15, 2021 | 103.47 | 104.56 | 103.47 | 104.44 | 7,426,001 | +0.41(+0.39%) |
Apr 14, 2021 | 104.04 | 104.07 | 103.93 | 104.03 | 3,981,230 | -0.08(-0.08%) |
Apr 13, 2021 | 103.78 | 104.11 | 103.77 | 104.11 | 4,443,064 | +0.30(+0.29%) |
Apr 12, 2021 | 103.83 | 103.83 | 103.67 | 103.81 | 4,228,077 | -0.03(-0.03%) |
Apr 09, 2021 | 103.77 | 103.97 | 103.70 | 103.83 | 8,211,022 | -0.12(-0.11%) |
Apr 08, 2021 | 103.83 | 103.95 | 103.79 | 103.95 | 5,423,505 | +0.25(+0.24%) |
Apr 07, 2021 | 103.78 | 103.94 | 103.69 | 103.70 | 4,954,505 | -0.16(-0.16%) |
Apr 06, 2021 | 103.65 | 103.87 | 103.63 | 103.86 | 5,348,716 | +0.36(+0.35%) |
Apr 05, 2021 | 103.47 | 103.57 | 103.39 | 103.50 | 10,149,700 | -0.21(-0.20%) |
Apr 01, 2021 | 103.61 | 103.72 | 103.52 | 103.71 | 11,839,901 | +0.35(+0.34%) |
Mar 31, 2021 | 103.37 | 103.50 | 103.25 | 103.36 | 6,948,212 | +0.02(+0.02%) |
Mar 30, 2021 | 103.19 | 103.38 | 103.08 | 103.34 | 5,503,093 | +0.08(+0.08%) |
Mar 29, 2021 | 103.08 | 103.52 | 103.08 | 103.26 | 8,403,744 | -0.17(-0.17%) |
Mar 26, 2021 | 103.43 | 103.58 | 103.39 | 103.43 | 4,772,886 | -0.17(-0.17%) |
Mar 25, 2021 | 103.73 | 103.78 | 103.51 | 103.61 | 5,702,479 | -0.05(-0.05%) |
Mar 24, 2021 | 103.42 | 103.70 | 103.39 | 103.66 | 6,996,054 | +0.13(+0.12%) |
Mar 23, 2021 | 103.42 | 103.55 | 103.31 | 103.53 | 6,084,702 | +0.26(+0.25%) |
Mar 22, 2021 | 103.24 | 103.33 | 103.15 | 103.27 | 6,022,583 | +0.20(+0.19%) |
Mar 19, 2021 | 102.97 | 103.10 | 102.91 | 103.07 | 5,177,610 | +0.08(+0.08%) |
Mar 18, 2021 | 102.90 | 103.11 | 102.79 | 102.99 | 6,852,506 | -0.40(-0.39%) |
Mar 17, 2021 | 103.11 | 103.50 | 103.04 | 103.39 | 6,860,792 | -0.01(-0.01%) |
Mar 16, 2021 | 103.49 | 103.54 | 103.31 | 103.40 | 4,395,207 | -0.04(-0.03%) |
Mar 15, 2021 | 103.15 | 103.52 | 103.15 | 103.43 | 5,508,424 | +0.11(+0.11%) |
Mar 12, 2021 | 103.41 | 103.43 | 103.25 | 103.32 | 5,580,132 | -0.59(-0.57%) |
Mar 11, 2021 | 103.94 | 104.00 | 103.78 | 103.91 | 9,722,008 | -0.01(-0.01%) |
Mar 10, 2021 | 103.77 | 103.97 | 103.77 | 103.92 | 7,639,592 | +0.17(+0.17%) |
Mar 09, 2021 | 103.70 | 103.80 | 103.52 | 103.75 | 6,251,800 | +0.39(+0.38%) |
Mar 08, 2021 | 103.70 | 103.72 | 103.36 | 103.36 | 6,210,026 | -0.41(-0.39%) |
Mar 05, 2021 | 103.67 | 103.81 | 103.56 | 103.77 | 9,554,362 | -0.07(-0.07%) |
Mar 04, 2021 | 104.23 | 104.24 | 103.75 | 103.84 | 6,542,532 | -0.30(-0.29%) |
Mar 03, 2021 | 104.24 | 104.27 | 104.06 | 104.14 | 11,362,562 | -0.38(-0.37%) |
Mar 02, 2021 | 104.46 | 104.53 | 104.38 | 104.52 | 11,135,525 | +0.02(+0.02%) |
Mar 01, 2021 | 104.40 | 104.96 | 104.32 | 104.50 | 14,336,615 | -0.05(-0.05%) |
Feb 26, 2021 | 104.22 | 104.60 | 103.88 | 104.56 | 12,501,851 | +0.84(+0.81%) |
Feb 25, 2021 | 104.26 | 104.51 | 103.53 | 103.72 | 16,465,990 | -0.96(-0.92%) |
Feb 24, 2021 | 104.31 | 104.70 | 104.26 | 104.68 | 6,874,867 | -0.04(-0.03%) |
Feb 23, 2021 | 104.93 | 104.93 | 104.50 | 104.71 | 6,657,512 | +0.03(+0.03%) |
Feb 22, 2021 | 104.94 | 105.04 | 104.69 | 104.69 | 5,398,890 | -0.33(-0.31%) |
Feb 19, 2021 | 105.17 | 105.21 | 104.93 | 105.01 | 5,155,043 | -0.33(-0.31%) |
Feb 18, 2021 | 105.28 | 105.41 | 105.19 | 105.34 | 5,883,452 | -0.05(-0.05%) |
Feb 17, 2021 | 105.36 | 105.42 | 105.28 | 105.39 | 8,599,702 | +0.21(+0.20%) |
Feb 16, 2021 | 105.36 | 105.37 | 105.18 | 105.19 | 6,268,612 | -0.50(-0.47%) |
Feb 12, 2021 | 105.77 | 105.83 | 105.65 | 105.68 | 3,623,599 | -0.24(-0.23%) |
Feb 11, 2021 | 106.09 | 106.09 | 105.88 | 105.93 | 3,828,713 | -0.13(-0.12%) |
Feb 10, 2021 | 106.04 | 106.07 | 105.99 | 106.06 | 4,829,704 | +0.10(+0.09%) |
Feb 09, 2021 | 106.01 | 106.04 | 105.90 | 105.95 | 5,000,828 | +0.05(+0.04%) |
Feb 08, 2021 | 105.84 | 106.00 | 105.81 | 105.91 | 5,189,190 | +0.11(+0.10%) |
Feb 05, 2021 | 105.98 | 106.03 | 105.79 | 105.80 | 3,801,861 | -0.14(-0.13%) |
Feb 04, 2021 | 105.84 | 105.96 | 105.78 | 105.94 | 5,832,578 | -0.05(-0.04%) |
Feb 03, 2021 | 106.04 | 106.06 | 105.95 | 105.98 | 6,058,662 | -0.13(-0.12%) |
Feb 02, 2021 | 106.06 | 106.15 | 106.04 | 106.11 | 8,070,539 | -0.16(-0.15%) |
Feb 01, 2021 | 106.25 | 106.30 | 106.15 | 106.27 | 7,304,664 | +0.10(+0.10%) |
Jan 29, 2021 | 106.03 | 106.25 | 105.49 | 106.17 | 13,441,090 | -0.12(-0.11%) |
Jan 28, 2021 | 106.33 | 106.33 | 106.15 | 106.29 | 6,824,584 | -0.07(-0.07%) |
Jan 27, 2021 | 106.44 | 106.50 | 105.93 | 106.36 | 3,997,383 | +0.01(+0.01%) |
Jan 26, 2021 | 106.31 | 106.42 | 106.28 | 106.35 | 4,021,359 | -0.04(-0.03%) |
Jan 25, 2021 | 106.24 | 106.40 | 106.22 | 106.39 | 4,473,828 | +0.27(+0.26%) |
Jan 22, 2021 | 106.15 | 106.18 | 106.06 | 106.12 | 3,882,345 | +0.00(+0.00%) |
Jan 21, 2021 | 106.09 | 106.16 | 106.02 | 106.12 | 9,171,873 | -0.15(-0.14%) |
Jan 20, 2021 | 106.21 | 106.28 | 106.17 | 106.27 | 6,882,623 | +0.01(+0.01%) |
Jan 19, 2021 | 106.14 | 106.27 | 106.09 | 106.26 | 8,398,077 | +0.14(+0.14%) |
Jan 15, 2021 | 106.20 | 106.22 | 106.05 | 106.12 | 7,124,281 | +0.11(+0.10%) |
Jan 14, 2021 | 106.22 | 106.30 | 105.96 | 106.01 | 7,304,003 | -0.21(-0.20%) |
Jan 13, 2021 | 106.46 | 106.46 | 105.96 | 106.22 | 7,500,750 | +0.33(+0.32%) |
Jan 12, 2021 | 105.73 | 105.88 | 105.60 | 105.88 | 8,031,753 | +0.09(+0.09%) |
Jan 11, 2021 | 105.91 | 105.94 | 105.79 | 105.79 | 9,513,446 | -0.17(-0.16%) |
Jan 08, 2021 | 106.05 | 106.20 | 105.87 | 105.96 | 8,105,337 | -0.13(-0.12%) |
Jan 07, 2021 | 106.01 | 106.13 | 105.95 | 106.09 | 7,335,950 | -0.11(-0.10%) |
Jan 06, 2021 | 106.70 | 106.70 | 106.03 | 106.20 | 11,801,377 | -0.53(-0.49%) |
Jan 05, 2021 | 106.85 | 106.85 | 106.57 | 106.72 | 8,262,451 | -0.11(-0.10%) |