Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 106.78 | 106.93 | 106.70 | 106.72 | 8,540,786 | -0.04(-0.03%) |
Dec 30, 2021 | 106.63 | 106.76 | 106.48 | 106.75 | 5,831,328 | +0.23(+0.22%) |
Dec 29, 2021 | 106.63 | 106.69 | 106.46 | 106.52 | 6,343,181 | -0.32(-0.30%) |
Dec 28, 2021 | 107.04 | 107.06 | 106.80 | 106.84 | 5,616,292 | -0.05(-0.04%) |
Dec 27, 2021 | 106.78 | 106.92 | 106.76 | 106.89 | 5,811,982 | +0.06(+0.05%) |
Dec 23, 2021 | 106.91 | 106.93 | 106.71 | 106.83 | 5,886,620 | -0.13(-0.12%) |
Dec 22, 2021 | 106.95 | 106.97 | 106.80 | 106.96 | 6,596,632 | +0.09(+0.09%) |
Dec 21, 2021 | 106.71 | 106.94 | 106.61 | 106.87 | 13,865,236 | -0.08(-0.08%) |
Dec 20, 2021 | 107.17 | 107.21 | 106.94 | 106.95 | 7,892,004 | -0.16(-0.15%) |
Dec 17, 2021 | 107.16 | 107.28 | 107.08 | 107.11 | 8,020,909 | +0.13(+0.12%) |
Dec 16, 2021 | 106.89 | 107.09 | 106.89 | 106.98 | 8,088,811 | +0.15(+0.14%) |
Dec 15, 2021 | 106.75 | 106.95 | 106.64 | 106.83 | 7,981,235 | -0.08(-0.08%) |
Dec 14, 2021 | 106.96 | 107.04 | 106.78 | 106.92 | 8,029,261 | -0.21(-0.19%) |
Dec 13, 2021 | 107.01 | 107.19 | 106.96 | 107.12 | 9,255,599 | +0.37(+0.35%) |
Dec 10, 2021 | 106.88 | 107.01 | 106.74 | 106.75 | 6,957,017 | +0.03(+0.03%) |
Dec 09, 2021 | 106.80 | 106.89 | 106.64 | 106.72 | 9,252,548 | +0.01(+0.01%) |
Dec 08, 2021 | 106.88 | 106.88 | 106.58 | 106.71 | 8,614,346 | -0.28(-0.26%) |
Dec 07, 2021 | 107.02 | 107.20 | 106.95 | 106.99 | 7,262,720 | -0.17(-0.16%) |
Dec 06, 2021 | 107.45 | 107.50 | 107.11 | 107.16 | 10,076,727 | -0.37(-0.35%) |
Dec 03, 2021 | 107.00 | 107.69 | 106.96 | 107.53 | 8,133,639 | +0.43(+0.40%) |
Dec 02, 2021 | 107.16 | 107.27 | 106.91 | 107.10 | 8,303,577 | -0.02(-0.02%) |
Dec 01, 2021 | 106.78 | 107.13 | 106.73 | 107.12 | 13,669,134 | +0.02(+0.02%) |
Nov 30, 2021 | 107.19 | 107.42 | 107.18 | 107.10 | 14,548,879 | +0.18(+0.17%) |
Nov 29, 2021 | 106.52 | 106.94 | 106.50 | 106.92 | 9,625,987 | +0.06(+0.05%) |
Nov 26, 2021 | 106.69 | 106.92 | 106.57 | 106.87 | 3,492,229 | +0.76(+0.71%) |
Nov 24, 2021 | 105.89 | 106.13 | 105.81 | 106.11 | 9,079,082 | +0.24(+0.23%) |
Nov 23, 2021 | 106.11 | 106.17 | 105.87 | 105.87 | 6,717,412 | -0.42(-0.40%) |
Nov 22, 2021 | 106.51 | 106.60 | 106.22 | 106.29 | 7,496,204 | -0.51(-0.48%) |
Nov 19, 2021 | 106.84 | 106.93 | 106.77 | 106.80 | 6,095,891 | +0.20(+0.19%) |
Nov 18, 2021 | 106.43 | 106.60 | 106.41 | 106.60 | 4,529,528 | +0.09(+0.09%) |
Nov 17, 2021 | 106.19 | 106.50 | 106.17 | 106.50 | 7,686,698 | +0.25(+0.24%) |
Nov 16, 2021 | 106.31 | 106.49 | 106.23 | 106.25 | 8,016,964 | -0.04(-0.04%) |
Nov 15, 2021 | 106.66 | 106.67 | 106.29 | 106.29 | 6,865,375 | -0.39(-0.37%) |
Nov 12, 2021 | 106.85 | 106.93 | 106.63 | 106.68 | 4,880,789 | -0.02(-0.02%) |
Nov 11, 2021 | 106.86 | 106.92 | 106.66 | 106.70 | 4,219,012 | -0.20(-0.18%) |
Nov 10, 2021 | 107.42 | 106.90 | 12,458,281 | -0.73(-0.68%) | ||
Nov 09, 2021 | 107.67 | 107.78 | 107.59 | 107.62 | 9,602,068 | +0.30(+0.28%) |
Nov 08, 2021 | 107.45 | 107.46 | 107.27 | 107.33 | 5,274,893 | -0.20(-0.18%) |
Nov 05, 2021 | 107.31 | 107.61 | 107.22 | 107.52 | 7,804,591 | +0.42(+0.39%) |
Nov 04, 2021 | 106.86 | 107.17 | 106.83 | 107.10 | 7,091,943 | +0.35(+0.33%) |
Nov 03, 2021 | 106.99 | 107.03 | 106.62 | 106.75 | 6,881,488 | -0.21(-0.20%) |
Nov 02, 2021 | 106.78 | 107.03 | 106.78 | 106.96 | 5,697,724 | +0.21(+0.20%) |
Nov 01, 2021 | 106.53 | 106.78 | 106.54 | 106.75 | 6,641,727 | -0.07(-0.06%) |
Oct 29, 2021 | 106.54 | 106.94 | 106.54 | 106.81 | 10,784,237 | -0.03(-0.03%) |
Oct 28, 2021 | 106.88 | 106.98 | 106.75 | 106.84 | 6,350,147 | -0.08(-0.08%) |
Oct 27, 2021 | 106.83 | 107.07 | 106.61 | 106.92 | 8,784,120 | +0.35(+0.33%) |
Oct 26, 2021 | 106.45 | 106.57 | 106.57 | 5,921,167 | +0.19(+0.18%) | |
Oct 25, 2021 | 106.27 | 106.47 | 106.27 | 106.38 | 10,904,290 | +0.10(+0.10%) |
Oct 22, 2021 | 106.19 | 106.35 | 106.12 | 106.27 | 3,787,432 | +0.21(+0.19%) |
Oct 21, 2021 | 106.23 | 106.25 | 106.07 | 106.07 | 5,613,434 | -0.22(-0.21%) |
Oct 20, 2021 | 106.38 | 106.49 | 106.27 | 106.29 | 6,636,853 | -0.07(-0.07%) |
Oct 19, 2021 | 106.56 | 106.56 | 106.36 | 106.36 | 5,410,464 | -0.31(-0.29%) |
Oct 18, 2021 | 106.52 | 106.74 | 106.45 | 106.67 | 5,983,607 | -0.07(-0.07%) |
Oct 15, 2021 | 106.78 | 106.80 | 106.69 | 106.75 | 4,985,192 | -0.26(-0.24%) |
Oct 14, 2021 | 106.87 | 107.01 | 106.80 | 107.01 | 4,394,622 | +0.20(+0.19%) |
Oct 13, 2021 | 106.62 | 106.81 | 106.60 | 106.80 | 5,927,385 | +0.24(+0.23%) |
Oct 12, 2021 | 106.38 | 106.57 | 106.32 | 106.56 | 3,958,668 | +0.39(+0.37%) |
Oct 11, 2021 | 106.23 | 106.28 | 106.16 | 106.17 | 2,337,988 | -0.17(-0.16%) |
Oct 08, 2021 | 106.50 | 106.54 | 106.28 | 106.34 | 4,917,677 | -0.23(-0.22%) |
Oct 07, 2021 | 106.64 | 106.68 | 106.53 | 106.57 | 4,782,765 | -0.30(-0.28%) |
Oct 06, 2021 | 106.85 | 106.90 | 106.77 | 106.87 | 5,251,989 | +0.05(+0.04%) |
Oct 05, 2021 | 106.98 | 107.02 | 106.78 | 106.82 | 7,965,772 | -0.25(-0.23%) |
Oct 04, 2021 | 107.07 | 107.18 | 106.96 | 107.07 | 4,486,998 | -0.08(-0.07%) |
Oct 01, 2021 | 106.98 | 107.20 | 106.95 | 107.15 | 7,582,238 | +0.33(+0.31%) |
Sep 30, 2021 | 106.77 | 106.85 | 106.69 | 106.82 | 5,749,773 | -0.02(-0.02%) |
Sep 29, 2021 | 106.95 | 107.04 | 106.72 | 106.84 | 6,623,200 | +0.07(+0.07%) |
Sep 28, 2021 | 106.89 | 106.98 | 106.70 | 106.77 | 7,543,256 | -0.45(-0.42%) |
Sep 27, 2021 | 107.18 | 107.33 | 107.15 | 107.21 | 6,052,718 | -0.15(-0.14%) |
Sep 24, 2021 | 107.44 | 107.45 | 107.28 | 107.36 | 4,796,422 | -0.19(-0.17%) |
Sep 23, 2021 | 107.84 | 107.86 | 107.51 | 107.55 | 8,884,589 | -0.53(-0.49%) |
Sep 22, 2021 | 108.01 | 108.14 | 107.92 | 108.08 | 7,675,155 | +0.04(+0.03%) |
Sep 21, 2021 | 108.03 | 108.07 | 107.95 | 108.04 | 5,616,953 | +0.05(+0.04%) |
Sep 20, 2021 | 107.93 | 108.07 | 107.89 | 107.99 | 5,874,373 | +0.20(+0.19%) |
Sep 17, 2021 | 107.72 | 107.79 | 107.67 | 107.79 | 6,172,985 | -0.09(-0.09%) |
Sep 16, 2021 | 107.86 | 108.01 | 107.82 | 107.88 | 4,585,280 | -0.19(-0.17%) |
Sep 15, 2021 | 108.18 | 108.18 | 107.99 | 108.07 | 3,706,977 | -0.10(-0.09%) |
Sep 14, 2021 | 107.98 | 108.26 | 107.98 | 108.17 | 4,497,190 | +0.24(+0.22%) |
Sep 13, 2021 | 107.91 | 107.98 | 107.87 | 107.93 | 4,250,841 | +0.14(+0.13%) |
Sep 10, 2021 | 107.90 | 107.92 | 107.71 | 107.79 | 4,254,007 | -0.21(-0.20%) |
Sep 09, 2021 | 107.76 | 108.05 | 107.68 | 108.00 | 3,582,477 | +0.34(+0.32%) |
Sep 08, 2021 | 107.63 | 107.74 | 107.56 | 107.66 | 3,673,673 | +0.18(+0.16%) |
Sep 07, 2021 | 107.58 | 107.58 | 107.42 | 107.48 | 3,848,212 | -0.29(-0.27%) |
Sep 03, 2021 | 107.76 | 107.81 | 107.70 | 107.77 | 5,669,735 | -0.19(-0.17%) |
Sep 02, 2021 | 107.93 | 107.97 | 107.84 | 107.96 | 5,834,122 | +0.11(+0.10%) |
Sep 01, 2021 | 107.93 | 107.97 | 107.73 | 107.84 | 4,465,395 | +0.03(+0.03%) |
Aug 31, 2021 | 107.92 | 108.02 | 107.77 | 107.81 | 7,281,498 | -0.16(-0.15%) |
Aug 30, 2021 | 107.76 | 107.97 | 107.75 | 107.97 | 3,989,615 | +0.12(+0.11%) |
Aug 27, 2021 | 107.58 | 107.85 | 107.49 | 107.85 | 5,970,040 | +0.30(+0.28%) |
Aug 26, 2021 | 107.53 | 107.56 | 107.42 | 107.55 | 5,252,552 | +0.01(+0.01%) |
Aug 25, 2021 | 107.75 | 107.77 | 107.46 | 107.54 | 5,869,324 | -0.20(-0.19%) |
Aug 24, 2021 | 107.83 | 107.89 | 107.72 | 107.75 | 6,324,957 | -0.16(-0.15%) |
Aug 23, 2021 | 107.84 | 107.92 | 107.79 | 107.90 | 7,089,315 | +0.00(+0.00%) |
Aug 20, 2021 | 107.92 | 107.95 | 107.83 | 107.90 | 3,119,572 | +0.01(+0.01%) |
Aug 19, 2021 | 107.87 | 107.90 | 107.77 | 107.89 | 4,931,863 | +0.19(+0.17%) |
Aug 18, 2021 | 107.70 | 107.78 | 107.57 | 107.71 | 4,286,597 | +0.01(+0.01%) |
Aug 17, 2021 | 107.74 | 107.84 | 107.69 | 107.70 | 5,887,738 | -0.08(-0.08%) |
Aug 16, 2021 | 107.89 | 108.01 | 107.78 | 107.78 | 3,976,261 | +0.06(+0.05%) |
Aug 13, 2021 | 107.43 | 107.73 | 107.42 | 107.73 | 4,951,793 | +0.39(+0.36%) |
Aug 12, 2021 | 107.28 | 107.36 | 107.20 | 107.34 | 5,401,155 | +0.01(+0.01%) |
Aug 11, 2021 | 107.25 | 107.48 | 107.14 | 107.33 | 7,185,353 | +0.10(+0.10%) |
Aug 10, 2021 | 107.43 | 107.43 | 107.22 | 107.22 | 7,893,113 | -0.14(-0.13%) |
Aug 09, 2021 | 107.65 | 107.72 | 107.36 | 107.36 | 5,704,296 | -0.20(-0.18%) |
Aug 06, 2021 | 107.69 | 107.77 | 107.55 | 107.56 | 4,103,630 | -0.48(-0.45%) |
Aug 05, 2021 | 108.18 | 108.20 | 108.02 | 108.04 | 3,534,647 | -0.24(-0.22%) |
Aug 04, 2021 | 108.47 | 108.53 | 108.03 | 108.28 | 5,010,384 | -0.01(-0.01%) |
Aug 03, 2021 | 108.28 | 108.40 | 108.25 | 108.29 | 3,999,618 | +0.04(+0.03%) |
Aug 02, 2021 | 108.09 | 108.39 | 108.04 | 108.26 | 6,194,195 | +0.23(+0.21%) |
Jul 30, 2021 | 107.94 | 108.05 | 107.93 | 108.03 | 5,985,501 | +0.15(+0.14%) |
Jul 29, 2021 | 107.87 | 107.94 | 107.81 | 107.88 | 7,147,047 | -0.18(-0.16%) |
Jul 28, 2021 | 107.82 | 108.06 | 107.73 | 108.06 | 5,890,143 | +0.10(+0.09%) |
Jul 27, 2021 | 107.92 | 107.97 | 107.85 | 107.95 | 5,847,149 | +0.25(+0.23%) |
Jul 26, 2021 | 107.88 | 107.88 | 107.68 | 107.70 | 7,683,785 | -0.09(-0.09%) |
Jul 23, 2021 | 107.63 | 107.81 | 107.63 | 107.80 | 4,852,070 | -0.07(-0.07%) |
Jul 22, 2021 | 107.63 | 107.92 | 107.63 | 107.87 | 8,814,492 | +0.25(+0.23%) |
Jul 21, 2021 | 107.67 | 107.74 | 107.53 | 107.62 | 10,442,547 | -0.35(-0.33%) |
Jul 20, 2021 | 108.32 | 108.36 | 107.90 | 107.97 | 9,136,286 | -0.10(-0.09%) |
Jul 19, 2021 | 107.96 | 108.17 | 107.92 | 108.07 | 7,210,137 | +0.57(+0.53%) |
Jul 16, 2021 | 107.39 | 107.56 | 107.38 | 107.51 | 4,171,669 | -0.09(-0.09%) |
Jul 15, 2021 | 107.55 | 107.62 | 107.34 | 107.60 | 4,830,665 | +0.23(+0.22%) |
Jul 14, 2021 | 107.22 | 107.38 | 107.20 | 107.37 | 5,366,897 | +0.36(+0.34%) |
Jul 13, 2021 | 107.28 | 107.38 | 106.95 | 107.01 | 5,548,065 | -0.23(-0.22%) |
Jul 12, 2021 | 107.42 | 107.42 | 107.23 | 107.24 | 4,599,664 | -0.06(-0.06%) |
Jul 09, 2021 | 107.36 | 107.38 | 107.30 | 107.30 | 5,121,621 | -0.35(-0.33%) |
Jul 08, 2021 | 107.64 | 107.77 | 107.56 | 107.66 | 7,047,674 | +0.12(+0.11%) |
Jul 07, 2021 | 107.44 | 107.61 | 107.37 | 107.54 | 8,394,214 | +0.19(+0.17%) |
Jul 06, 2021 | 107.15 | 107.44 | 107.15 | 107.35 | 7,948,418 | +0.34(+0.32%) |
Jul 02, 2021 | 106.89 | 107.02 | 106.83 | 107.01 | 4,649,497 | +0.23(+0.22%) |
Jul 01, 2021 | 106.81 | 106.85 | 106.68 | 106.78 | 5,115,240 | -0.06(-0.06%) |
Jun 30, 2021 | 106.86 | 106.95 | 106.81 | 106.83 | 7,182,200 | +0.07(+0.07%) |
Jun 29, 2021 | 106.58 | 106.76 | 106.57 | 106.76 | 5,503,140 | +0.06(+0.05%) |
Jun 28, 2021 | 106.57 | 106.74 | 106.57 | 106.70 | 6,195,406 | +0.30(+0.29%) |
Jun 25, 2021 | 106.63 | 106.65 | 106.30 | 106.40 | 7,013,155 | -0.21(-0.20%) |
Jun 24, 2021 | 106.62 | 106.69 | 106.57 | 106.61 | 9,022,523 | +0.04(+0.03%) |
Jun 23, 2021 | 106.58 | 106.66 | 106.52 | 106.58 | 5,473,663 | -0.06(-0.05%) |
Jun 22, 2021 | 106.37 | 106.66 | 106.37 | 106.63 | 7,000,731 | +0.11(+0.10%) |
Jun 21, 2021 | 106.58 | 106.64 | 106.46 | 106.52 | 7,422,184 | -0.28(-0.26%) |
Jun 18, 2021 | 106.58 | 106.89 | 106.45 | 106.80 | 6,143,067 | +0.29(+0.27%) |
Jun 17, 2021 | 106.33 | 106.76 | 106.33 | 106.51 | 8,249,579 | +0.33(+0.31%) |
Jun 16, 2021 | 106.59 | 106.65 | 106.08 | 106.18 | 9,342,353 | -0.34(-0.32%) |
Jun 15, 2021 | 106.44 | 106.55 | 106.41 | 106.52 | 8,885,379 | +0.05(+0.04%) |
Jun 14, 2021 | 106.70 | 106.70 | 106.47 | 106.47 | 3,531,142 | -0.27(-0.25%) |
Jun 11, 2021 | 106.82 | 106.83 | 106.68 | 106.74 | 4,082,707 | -0.05(-0.04%) |
Jun 10, 2021 | 106.81 | 106.82 | 106.40 | 106.79 | 4,341,702 | +0.22(+0.21%) |
Jun 09, 2021 | 106.93 | 106.93 | 106.50 | 106.57 | 3,932,779 | +0.21(+0.20%) |
Jun 08, 2021 | 106.38 | 106.41 | 106.33 | 106.35 | 4,744,826 | +0.19(+0.18%) |
Jun 07, 2021 | 105.58 | 106.20 | 105.58 | 106.16 | 4,028,183 | -0.07(-0.07%) |
Jun 04, 2021 | 105.96 | 106.23 | 105.81 | 106.23 | 4,896,589 | +0.44(+0.41%) |
Jun 03, 2021 | 105.89 | 106.03 | 105.80 | 105.80 | 3,739,804 | -0.25(-0.24%) |
Jun 02, 2021 | 106.02 | 106.08 | 105.88 | 106.05 | 6,589,204 | +0.14(+0.13%) |
Jun 01, 2021 | 105.94 | 105.97 | 105.75 | 105.91 | 6,703,545 | -0.05(-0.05%) |
May 28, 2021 | 105.96 | 106.08 | 105.91 | 105.96 | 7,317,835 | +0.00(+0.00%) |
May 27, 2021 | 106.01 | 106.02 | 105.86 | 105.96 | 5,485,524 | -0.13(-0.12%) |
May 26, 2021 | 105.57 | 106.19 | 105.57 | 106.09 | 5,101,653 | -0.04(-0.03%) |
May 25, 2021 | 105.99 | 106.14 | 105.48 | 106.12 | 6,866,729 | +0.26(+0.24%) |
May 24, 2021 | 105.91 | 105.92 | 105.80 | 105.86 | 4,181,368 | +0.10(+0.10%) |
May 21, 2021 | 105.78 | 105.82 | 105.66 | 105.76 | 4,188,637 | +0.05(+0.04%) |
May 20, 2021 | 105.52 | 105.73 | 105.52 | 105.72 | 6,749,561 | +0.36(+0.34%) |
May 19, 2021 | 106.02 | 106.02 | 105.25 | 105.36 | 7,451,348 | -0.15(-0.14%) |
May 18, 2021 | 105.55 | 105.55 | 105.48 | 105.50 | 3,972,571 | -0.13(-0.12%) |
May 17, 2021 | 105.64 | 106.84 | 102.92 | 105.63 | 5,327,733 | -0.09(-0.09%) |
May 14, 2021 | 105.65 | 105.73 | 105.56 | 105.73 | 4,308,711 | +0.24(+0.23%) |
May 13, 2021 | 105.36 | 105.50 | 105.25 | 105.49 | 7,321,474 | +0.24(+0.23%) |
May 12, 2021 | 105.43 | 105.46 | 105.25 | 105.25 | 7,568,454 | -0.37(-0.35%) |
May 11, 2021 | 105.66 | 105.80 | 105.57 | 105.62 | 6,661,291 | -0.23(-0.22%) |
May 10, 2021 | 106.01 | 106.11 | 105.82 | 105.85 | 6,214,465 | -0.17(-0.16%) |
May 07, 2021 | 106.23 | 106.35 | 105.98 | 106.01 | 7,573,258 | -0.03(-0.03%) |
May 06, 2021 | 105.96 | 106.11 | 105.94 | 106.04 | 5,123,774 | +0.02(+0.02%) |
May 05, 2021 | 105.86 | 106.02 | 105.84 | 106.02 | 4,838,749 | +0.08(+0.08%) |
May 04, 2021 | 105.96 | 106.10 | 105.83 | 105.94 | 6,801,657 | +0.13(+0.12%) |
May 03, 2021 | 105.82 | 106.00 | 105.75 | 105.81 | 6,421,166 | +0.07(+0.06%) |
Apr 30, 2021 | 105.67 | 105.77 | 105.59 | 105.74 | 7,004,667 | +0.11(+0.11%) |
Apr 29, 2021 | 105.42 | 105.63 | 105.37 | 105.63 | 6,771,478 | -0.05(-0.05%) |
Apr 28, 2021 | 105.71 | 105.72 | 105.47 | 105.69 | 7,664,112 | +0.05(+0.05%) |
Apr 27, 2021 | 106.33 | 106.33 | 105.63 | 105.63 | 4,139,620 | -0.26(-0.24%) |
Apr 26, 2021 | 105.97 | 106.03 | 105.89 | 105.89 | 3,768,199 | -0.09(-0.09%) |
Apr 23, 2021 | 106.04 | 106.29 | 105.88 | 105.98 | 4,129,283 | -0.02(-0.02%) |
Apr 22, 2021 | 105.97 | 106.03 | 105.83 | 106.00 | 4,948,801 | +0.03(+0.03%) |
Apr 21, 2021 | 105.84 | 105.97 | 105.78 | 105.97 | 5,967,349 | +0.10(+0.10%) |
Apr 20, 2021 | 105.68 | 105.91 | 105.65 | 105.87 | 4,679,825 | +0.17(+0.16%) |
Apr 19, 2021 | 105.29 | 105.75 | 105.29 | 105.71 | 5,492,393 | -0.08(-0.08%) |
Apr 16, 2021 | 105.81 | 105.90 | 105.75 | 105.79 | 3,966,658 | -0.28(-0.26%) |
Apr 15, 2021 | 105.09 | 106.19 | 105.09 | 106.07 | 7,311,837 | +0.42(+0.39%) |
Apr 14, 2021 | 105.67 | 105.70 | 105.55 | 105.65 | 3,920,025 | -0.08(-0.08%) |
Apr 13, 2021 | 105.40 | 105.73 | 105.39 | 105.73 | 4,374,758 | +0.30(+0.29%) |
Apr 12, 2021 | 105.45 | 105.45 | 105.29 | 105.43 | 4,163,076 | -0.03(-0.03%) |
Apr 09, 2021 | 105.39 | 105.59 | 105.32 | 105.46 | 8,084,790 | -0.12(-0.11%) |
Apr 08, 2021 | 105.46 | 105.58 | 105.41 | 105.58 | 5,340,127 | +0.26(+0.25%) |
Apr 07, 2021 | 105.40 | 105.56 | 105.31 | 105.32 | 4,878,337 | -0.17(-0.16%) |
Apr 06, 2021 | 105.27 | 105.49 | 105.24 | 105.48 | 5,266,487 | +0.37(+0.35%) |
Apr 05, 2021 | 105.09 | 105.19 | 105.00 | 105.11 | 9,993,663 | -0.21(-0.20%) |
Apr 01, 2021 | 105.23 | 105.34 | 105.13 | 105.33 | 11,657,880 | +0.35(+0.34%) |
Mar 31, 2021 | 104.98 | 105.11 | 104.86 | 104.97 | 6,841,405 | +0.02(+0.02%) |
Mar 30, 2021 | 104.80 | 104.99 | 104.69 | 104.96 | 5,418,499 | +0.08(+0.08%) |
Mar 29, 2021 | 104.69 | 105.13 | 104.69 | 104.87 | 8,274,562 | -0.17(-0.17%) |
Mar 26, 2021 | 105.05 | 105.20 | 105.00 | 105.05 | 4,699,517 | -0.17(-0.17%) |
Mar 25, 2021 | 105.35 | 105.40 | 105.12 | 105.22 | 5,614,821 | -0.06(-0.05%) |
Mar 24, 2021 | 105.04 | 105.31 | 105.00 | 105.28 | 6,888,510 | +0.13(+0.12%) |
Mar 23, 2021 | 105.03 | 105.17 | 104.92 | 105.15 | 5,991,168 | +0.27(+0.25%) |
Mar 22, 2021 | 104.85 | 104.95 | 104.76 | 104.88 | 5,930,004 | +0.20(+0.19%) |
Mar 19, 2021 | 104.58 | 104.71 | 104.51 | 104.68 | 5,098,020 | +0.08(+0.08%) |
Mar 18, 2021 | 104.50 | 104.72 | 104.39 | 104.60 | 6,747,169 | -0.41(-0.39%) |
Mar 17, 2021 | 104.72 | 105.11 | 104.65 | 105.00 | 6,755,328 | -0.01(-0.01%) |
Mar 16, 2021 | 105.10 | 105.16 | 104.93 | 105.01 | 4,327,644 | -0.04(-0.04%) |
Mar 15, 2021 | 104.76 | 105.14 | 104.76 | 105.05 | 5,423,748 | +0.11(+0.11%) |
Mar 12, 2021 | 105.02 | 105.05 | 104.86 | 104.94 | 5,494,355 | -0.60(-0.57%) |
Mar 11, 2021 | 105.56 | 105.63 | 105.40 | 105.54 | 9,572,562 | -0.01(-0.01%) |
Mar 10, 2021 | 105.39 | 105.59 | 105.39 | 105.55 | 7,522,156 | +0.18(+0.17%) |
Mar 09, 2021 | 105.31 | 105.42 | 105.13 | 105.37 | 6,155,697 | +0.40(+0.38%) |
Mar 08, 2021 | 105.31 | 105.34 | 104.97 | 104.97 | 6,114,565 | -0.41(-0.39%) |
Mar 05, 2021 | 105.29 | 105.43 | 105.18 | 105.39 | 9,407,493 | -0.07(-0.07%) |
Mar 04, 2021 | 105.86 | 105.87 | 105.37 | 105.46 | 6,441,960 | -0.30(-0.29%) |
Mar 03, 2021 | 105.87 | 105.90 | 105.68 | 105.77 | 11,187,897 | -0.39(-0.37%) |
Mar 02, 2021 | 106.09 | 106.16 | 106.01 | 106.16 | 10,964,349 | +0.02(+0.02%) |
Mar 01, 2021 | 106.03 | 106.60 | 105.95 | 106.14 | 14,116,232 | -0.06(-0.05%) |
Feb 26, 2021 | 105.84 | 106.24 | 105.50 | 106.19 | 12,309,645 | +0.86(+0.81%) |
Feb 25, 2021 | 105.89 | 106.15 | 105.14 | 105.34 | 16,212,838 | -0.98(-0.92%) |
Feb 24, 2021 | 105.93 | 106.34 | 105.89 | 106.31 | 6,769,171 | -0.04(-0.03%) |
Feb 23, 2021 | 106.57 | 106.57 | 106.13 | 106.35 | 6,555,158 | +0.03(+0.03%) |
Feb 22, 2021 | 106.58 | 106.68 | 106.32 | 106.32 | 5,315,886 | -0.33(-0.31%) |
Feb 19, 2021 | 106.82 | 106.86 | 106.57 | 106.65 | 5,075,789 | -0.33(-0.31%) |
Feb 18, 2021 | 106.93 | 107.06 | 106.83 | 106.98 | 5,792,999 | -0.06(-0.05%) |
Feb 17, 2021 | 107.00 | 107.07 | 106.93 | 107.04 | 8,467,488 | +0.21(+0.20%) |
Feb 16, 2021 | 107.00 | 107.01 | 106.82 | 106.83 | 6,172,237 | -0.51(-0.47%) |
Feb 12, 2021 | 107.42 | 107.48 | 107.30 | 107.33 | 3,567,889 | -0.25(-0.23%) |
Feb 11, 2021 | 107.75 | 107.75 | 107.54 | 107.58 | 3,769,849 | -0.13(-0.12%) |
Feb 10, 2021 | 107.69 | 107.73 | 107.65 | 107.71 | 4,755,451 | +0.10(+0.09%) |
Feb 09, 2021 | 107.67 | 107.69 | 107.56 | 107.61 | 4,923,944 | +0.05(+0.04%) |
Feb 08, 2021 | 107.49 | 107.65 | 107.46 | 107.56 | 5,109,410 | +0.11(+0.10%) |
Feb 05, 2021 | 107.64 | 107.68 | 107.44 | 107.45 | 3,743,410 | -0.14(-0.13%) |
Feb 04, 2021 | 107.49 | 107.62 | 107.44 | 107.59 | 5,742,907 | -0.05(-0.04%) |
Feb 03, 2021 | 107.69 | 107.71 | 107.60 | 107.64 | 5,965,515 | -0.13(-0.12%) |
Feb 02, 2021 | 107.71 | 107.80 | 107.69 | 107.77 | 7,946,461 | -0.17(-0.15%) |
Feb 01, 2021 | 107.90 | 107.96 | 107.80 | 107.93 | 7,192,361 | +0.10(+0.10%) |
Jan 29, 2021 | 107.69 | 107.91 | 107.14 | 107.83 | 13,234,436 | -0.12(-0.11%) |
Jan 28, 2021 | 107.98 | 107.99 | 107.81 | 107.95 | 6,719,657 | -0.07(-0.07%) |
Jan 27, 2021 | 108.11 | 108.16 | 107.58 | 108.02 | 3,935,924 | +0.01(+0.01%) |
Jan 26, 2021 | 107.97 | 108.08 | 107.94 | 108.01 | 3,959,532 | -0.04(-0.03%) |
Jan 25, 2021 | 107.90 | 108.06 | 107.88 | 108.05 | 4,405,044 | +0.28(+0.26%) |
Jan 22, 2021 | 107.81 | 107.84 | 107.72 | 107.77 | 3,822,655 | +0.00(+0.00%) |
Jan 21, 2021 | 107.75 | 107.82 | 107.67 | 107.77 | 9,030,857 | -0.16(-0.14%) |
Jan 20, 2021 | 107.87 | 107.94 | 107.83 | 107.93 | 6,776,804 | +0.01(+0.01%) |
Jan 19, 2021 | 107.79 | 107.93 | 107.75 | 107.92 | 8,268,958 | +0.15(+0.14%) |
Jan 15, 2021 | 107.86 | 107.88 | 107.71 | 107.77 | 7,014,747 | +0.11(+0.10%) |
Jan 14, 2021 | 107.88 | 107.96 | 107.62 | 107.66 | 7,191,705 | -0.21(-0.20%) |
Jan 13, 2021 | 108.12 | 108.12 | 107.62 | 107.88 | 7,385,427 | +0.34(+0.32%) |
Jan 12, 2021 | 107.38 | 107.53 | 107.25 | 107.53 | 7,908,266 | +0.09(+0.09%) |
Jan 11, 2021 | 107.56 | 107.59 | 107.44 | 107.44 | 9,367,179 | -0.17(-0.16%) |
Jan 08, 2021 | 107.71 | 107.86 | 107.53 | 107.62 | 7,980,719 | -0.13(-0.12%) |
Jan 07, 2021 | 107.66 | 107.78 | 107.61 | 107.75 | 7,223,161 | -0.11(-0.10%) |
Jan 06, 2021 | 108.37 | 108.37 | 107.68 | 107.86 | 11,619,933 | -0.53(-0.49%) |
Jan 05, 2021 | 108.52 | 108.52 | 108.23 | 108.39 | 8,135,417 | -0.11(-0.10%) |