Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 103.65 | 103.94 | 103.62 | 103.80 | 6,266,138 | +0.10(+0.10%) |
Mar 30, 2022 | 103.53 | 103.74 | 103.43 | 103.69 | 4,341,840 | +0.19(+0.18%) |
Mar 29, 2022 | 103.46 | 103.65 | 103.44 | 103.50 | 4,499,218 | -0.02(-0.02%) |
Mar 28, 2022 | 103.54 | 103.70 | 103.44 | 103.52 | 2,830,702 | +0.00(+0.00%) |
Mar 25, 2022 | 103.82 | 103.84 | 103.38 | 103.52 | 5,466,338 | -0.45(-0.44%) |
Mar 24, 2022 | 104.01 | 104.09 | 103.82 | 103.98 | 4,179,490 | -0.28(-0.26%) |
Mar 23, 2022 | 104.25 | 104.28 | 104.02 | 104.25 | 5,244,875 | +0.09(+0.08%) |
Mar 22, 2022 | 104.39 | 104.40 | 104.06 | 104.17 | 6,881,291 | -0.27(-0.26%) |
Mar 21, 2022 | 104.69 | 104.82 | 104.29 | 104.44 | 4,060,697 | -0.53(-0.50%) |
Mar 18, 2022 | 105.11 | 105.17 | 104.88 | 104.97 | 4,988,987 | -0.05(-0.04%) |
Mar 17, 2022 | 104.98 | 105.12 | 104.90 | 105.02 | 3,890,098 | +0.24(+0.23%) |
Mar 16, 2022 | 104.50 | 104.87 | 104.39 | 104.78 | 4,816,715 | +0.30(+0.29%) |
Mar 15, 2022 | 104.52 | 104.76 | 104.38 | 104.48 | 4,661,689 | -0.22(-0.21%) |
Mar 14, 2022 | 105.15 | 105.15 | 104.56 | 104.70 | 4,400,538 | -0.82(-0.78%) |
Mar 11, 2022 | 105.66 | 105.69 | 105.40 | 105.52 | 3,622,283 | -0.28(-0.26%) |
Mar 10, 2022 | 105.83 | 105.65 | 105.80 | 4,667,762 | -0.12(-0.12%) | |
Mar 09, 2022 | 105.84 | 105.93 | 105.79 | 105.92 | 2,313,239 | +0.08(+0.07%) |
Mar 08, 2022 | 105.95 | 105.97 | 105.74 | 105.84 | 4,231,175 | -0.48(-0.45%) |
Mar 07, 2022 | 106.45 | 106.45 | 106.29 | 106.33 | 3,286,607 | -0.24(-0.22%) |
Mar 04, 2022 | 106.52 | 106.58 | 106.46 | 106.56 | 2,899,069 | -0.03(-0.03%) |
Mar 03, 2022 | 106.74 | 106.74 | 106.55 | 106.59 | 3,431,900 | -0.12(-0.12%) |
Mar 02, 2022 | 106.97 | 107.04 | 106.69 | 106.71 | 4,175,074 | -0.27(-0.25%) |
Mar 01, 2022 | 106.55 | 107.03 | 106.55 | 106.98 | 4,996,883 | +0.43(+0.40%) |
Feb 28, 2022 | 106.46 | 106.57 | 106.45 | 106.55 | 3,180,839 | +0.22(+0.20%) |
Feb 25, 2022 | 106.61 | 106.44 | 106.25 | 106.33 | 2,219,749 | -0.12(-0.12%) |
Feb 24, 2022 | 106.78 | 106.83 | 106.43 | 106.45 | 3,070,513 | -0.05(-0.04%) |
Feb 23, 2022 | 106.55 | 106.57 | 106.46 | 106.50 | 2,371,873 | -0.05(-0.04%) |
Feb 22, 2022 | 106.44 | 106.60 | 106.42 | 106.55 | 2,181,989 | +0.05(+0.04%) |
Feb 18, 2022 | 106.50 | 0 | -0.01(-0.01%) | |||
Feb 17, 2022 | 106.22 | 106.52 | 106.21 | 106.51 | 2,889,146 | +0.36(+0.34%) |
Feb 16, 2022 | 106.12 | 106.22 | 106.03 | 106.15 | 4,233,160 | +0.01(+0.01%) |
Feb 15, 2022 | 106.15 | 106.20 | 106.01 | 106.14 | 2,155,863 | -0.01(-0.01%) |
Feb 14, 2022 | 106.40 | 106.41 | 106.15 | 106.15 | 2,402,787 | -0.30(-0.28%) |
Feb 11, 2022 | 106.70 | 106.72 | 106.32 | 106.45 | 3,622,212 | -0.16(-0.15%) |
Feb 10, 2022 | 107.02 | 107.02 | 106.58 | 106.62 | 3,103,130 | -0.56(-0.52%) |
Feb 09, 2022 | 107.15 | 107.26 | 107.09 | 107.17 | 1,800,803 | +0.03(+0.03%) |
Feb 08, 2022 | 107.39 | 107.39 | 107.11 | 107.14 | 2,715,462 | -0.33(-0.31%) |
Feb 07, 2022 | 107.34 | 107.50 | 107.25 | 107.48 | 2,387,224 | +0.17(+0.16%) |
Feb 04, 2022 | 107.57 | 107.57 | 107.17 | 107.31 | 3,737,692 | -0.36(-0.33%) |
Feb 03, 2022 | 107.56 | 107.67 | 3,141,045 | +0.06(+0.05%) | ||
Feb 02, 2022 | 107.56 | 107.64 | 107.48 | 107.61 | 3,220,507 | +0.25(+0.23%) |
Feb 01, 2022 | 107.25 | 107.50 | 107.23 | 107.36 | 4,178,721 | +0.24(+0.23%) |
Jan 31, 2022 | 107.04 | 107.19 | 107.12 | 4,871,972 | -0.13(-0.12%) | |
Jan 28, 2022 | 107.34 | 107.36 | 107.06 | 107.25 | 6,842,617 | -0.20(-0.19%) |
Jan 27, 2022 | 107.52 | 107.63 | 107.18 | 107.45 | 6,707,729 | -0.07(-0.06%) |
Jan 26, 2022 | 107.67 | 107.78 | 107.26 | 107.52 | 4,135,845 | -0.26(-0.24%) |
Jan 25, 2022 | 108.02 | 108.07 | 107.67 | 107.78 | 3,480,232 | -0.29(-0.27%) |
Jan 24, 2022 | 108.20 | 108.22 | 108.04 | 108.07 | 2,485,709 | -0.19(-0.17%) |
Jan 21, 2022 | 108.43 | 108.44 | 108.18 | 108.26 | 3,483,157 | -0.17(-0.16%) |
Jan 20, 2022 | 108.49 | 108.52 | 108.34 | 108.43 | 2,392,010 | -0.06(-0.05%) |
Jan 19, 2022 | 108.41 | 108.53 | 108.37 | 108.49 | 1,896,513 | +0.10(+0.10%) |
Jan 18, 2022 | 108.70 | 108.74 | 108.36 | 108.38 | 1,917,602 | -0.38(-0.35%) |
Jan 14, 2022 | 108.76 | 0 | -0.19(-0.17%) | |||
Jan 13, 2022 | 108.98 | 109.00 | 108.93 | 108.95 | 1,814,155 | -0.05(-0.04%) |
Jan 12, 2022 | 109.05 | 109.07 | 108.98 | 109.00 | 2,383,946 | -0.03(-0.03%) |
Jan 11, 2022 | 109.03 | 109.05 | 108.92 | 109.03 | 2,877,945 | -0.06(-0.05%) |
Jan 10, 2022 | 109.22 | 109.23 | 109.05 | 109.08 | 2,473,012 | -0.21(-0.19%) |
Jan 07, 2022 | 109.34 | 109.36 | 109.26 | 109.29 | 2,098,086 | -0.15(-0.14%) |
Jan 06, 2022 | 109.41 | 109.46 | 109.36 | 109.44 | 1,644,842 | -0.03(-0.03%) |
Jan 05, 2022 | 109.60 | 109.63 | 109.40 | 109.47 | 4,083,560 | -0.20(-0.18%) |
Jan 04, 2022 | 109.60 | 109.68 | 109.56 | 109.67 | 1,865,125 | +0.01(+0.01%) |
Jan 03, 2022 | 109.75 | 109.78 | 109.62 | 109.66 | 1,629,050 | -0.10(-0.09%) |
Dec 31, 2021 | 109.82 | 109.85 | 109.75 | 109.76 | 1,096,607 | -0.09(-0.08%) |
Dec 30, 2021 | 109.84 | 109.88 | 109.78 | 109.85 | 1,409,651 | +0.05(+0.04%) |
Dec 29, 2021 | 109.91 | 109.91 | 109.79 | 109.80 | 1,471,837 | -0.13(-0.12%) |
Dec 28, 2021 | 109.90 | 109.95 | 109.86 | 109.93 | 1,210,963 | +0.03(+0.03%) |
Dec 27, 2021 | 109.86 | 109.91 | 109.84 | 109.90 | 1,418,683 | -0.01(-0.01%) |
Dec 23, 2021 | 109.96 | 109.96 | 109.84 | 109.91 | 1,385,774 | -0.06(-0.05%) |
Dec 22, 2021 | 109.86 | 109.97 | 109.85 | 109.97 | 1,737,226 | +0.17(+0.15%) |
Dec 21, 2021 | 109.86 | 109.86 | 109.73 | 109.80 | 2,955,840 | -0.08(-0.07%) |
Dec 20, 2021 | 109.86 | 109.91 | 109.83 | 109.88 | 1,453,712 | +0.00(+0.00%) |
Dec 17, 2021 | 109.83 | 109.94 | 109.83 | 109.88 | 1,676,906 | +0.01(+0.01%) |
Dec 16, 2021 | 109.81 | 109.88 | 109.81 | 109.86 | 1,693,713 | +0.05(+0.05%) |
Dec 15, 2021 | 109.76 | 109.82 | 109.72 | 109.81 | 1,178,291 | -0.03(-0.03%) |
Dec 14, 2021 | 109.84 | 109.88 | 109.79 | 109.84 | 1,712,974 | -0.02(-0.02%) |
Dec 13, 2021 | 109.80 | 109.90 | 109.76 | 109.86 | 1,880,657 | +0.15(+0.14%) |
Dec 10, 2021 | 109.72 | 109.73 | 109.64 | 109.71 | 1,285,534 | +0.15(+0.14%) |
Dec 09, 2021 | 109.58 | 109.63 | 109.52 | 109.56 | 1,625,206 | +0.04(+0.03%) |
Dec 08, 2021 | 109.64 | 109.64 | 109.51 | 109.52 | 1,805,181 | -0.06(-0.05%) |
Dec 07, 2021 | 109.64 | 109.68 | 109.58 | 109.58 | 1,050,931 | -0.03(-0.03%) |
Dec 06, 2021 | 109.66 | 109.73 | 109.59 | 109.61 | 1,631,590 | -0.14(-0.13%) |
Dec 03, 2021 | 109.60 | 109.78 | 109.59 | 109.75 | 2,072,722 | +0.13(+0.12%) |
Dec 02, 2021 | 109.61 | 109.70 | 109.56 | 109.62 | 1,468,602 | -0.15(-0.14%) |
Dec 01, 2021 | 109.60 | 109.78 | 109.60 | 109.77 | 1,401,472 | -0.00(-0.00%) |
Nov 30, 2021 | 109.74 | 109.83 | 109.70 | 109.77 | 2,697,953 | +0.23(+0.21%) |
Nov 29, 2021 | 109.44 | 109.58 | 109.44 | 109.53 | 921,984 | -0.01(-0.01%) |
Nov 26, 2021 | 109.38 | 109.66 | 109.38 | 109.54 | 932,778 | +0.19(+0.17%) |
Nov 24, 2021 | 109.34 | 109.36 | 109.21 | 109.36 | 1,180,281 | +0.08(+0.07%) |
Nov 23, 2021 | 109.29 | 109.34 | 109.04 | 109.28 | 1,754,998 | -0.05(-0.04%) |
Nov 22, 2021 | 109.41 | 109.42 | 109.28 | 109.33 | 1,234,633 | -0.09(-0.09%) |
Nov 19, 2021 | 109.37 | 109.47 | 109.35 | 109.42 | 1,893,772 | +0.14(+0.13%) |
Nov 18, 2021 | 109.05 | 109.28 | 109.03 | 109.28 | 2,269,752 | +0.18(+0.16%) |
Nov 17, 2021 | 109.10 | 109.13 | 109.03 | 109.10 | 2,342,309 | +0.03(+0.03%) |
Nov 16, 2021 | 109.23 | 109.31 | 109.03 | 109.07 | 1,553,540 | -0.13(-0.12%) |
Nov 15, 2021 | 109.35 | 109.36 | 109.14 | 109.20 | 1,334,359 | -0.09(-0.08%) |
Nov 12, 2021 | 109.43 | 109.43 | 109.29 | 109.29 | 1,543,200 | -0.06(-0.05%) |
Nov 11, 2021 | 109.52 | 109.52 | 109.33 | 109.35 | 1,124,729 | -0.22(-0.20%) |
Nov 10, 2021 | 109.62 | 109.39 | 109.56 | 1,787,173 | +0.02(+0.02%) | |
Nov 09, 2021 | 109.54 | 109.59 | 109.48 | 109.54 | 1,984,730 | +0.22(+0.20%) |
Nov 08, 2021 | 109.36 | 109.39 | 109.29 | 109.33 | 910,634 | -0.11(-0.10%) |
Nov 05, 2021 | 109.26 | 109.46 | 109.26 | 109.44 | 1,510,842 | +0.25(+0.23%) |
Nov 04, 2021 | 109.06 | 109.22 | 109.06 | 109.19 | 1,896,274 | +0.16(+0.15%) |
Nov 03, 2021 | 108.95 | 109.08 | 108.94 | 109.03 | 2,429,146 | +0.06(+0.05%) |
Nov 02, 2021 | 108.92 | 109.02 | 108.88 | 108.97 | 2,202,947 | +0.07(+0.07%) |
Nov 01, 2021 | 108.81 | 108.90 | 108.84 | 108.89 | 1,078,758 | -0.08(-0.08%) |
Oct 29, 2021 | 108.90 | 109.00 | 108.85 | 108.98 | 1,406,649 | +0.08(+0.07%) |
Oct 28, 2021 | 108.85 | 108.93 | 108.83 | 108.90 | 1,430,533 | +0.04(+0.03%) |
Oct 27, 2021 | 108.76 | 108.88 | 108.69 | 108.86 | 1,986,133 | +0.23(+0.21%) |
Oct 26, 2021 | 108.60 | 108.65 | 108.64 | 1,011,359 | -0.02(-0.02%) | |
Oct 25, 2021 | 108.57 | 108.67 | 108.55 | 108.66 | 859,627 | +0.07(+0.06%) |
Oct 22, 2021 | 108.51 | 108.59 | 108.46 | 108.59 | 1,127,851 | +0.13(+0.12%) |
Oct 21, 2021 | 108.84 | 108.88 | 108.42 | 108.46 | 2,081,245 | -0.38(-0.35%) |
Oct 20, 2021 | 108.86 | 108.89 | 108.81 | 108.84 | 1,124,544 | -0.04(-0.03%) |
Oct 19, 2021 | 108.94 | 108.94 | 108.84 | 108.87 | 985,923 | -0.07(-0.06%) |
Oct 18, 2021 | 108.92 | 109.02 | 108.89 | 108.94 | 1,434,072 | +0.01(+0.01%) |
Oct 15, 2021 | 108.92 | 108.96 | 108.89 | 108.93 | 928,148 | -0.05(-0.04%) |
Oct 14, 2021 | 108.93 | 108.98 | 108.91 | 108.98 | 1,500,062 | +0.02(+0.02%) |
Oct 13, 2021 | 109.00 | 109.02 | 108.95 | 108.96 | 1,585,836 | +0.00(+0.00%) |
Oct 12, 2021 | 108.93 | 108.97 | 108.83 | 108.96 | 2,369,153 | +0.25(+0.23%) |
Oct 11, 2021 | 108.73 | 108.75 | 108.69 | 108.70 | 534,737 | -0.11(-0.10%) |
Oct 08, 2021 | 108.87 | 108.87 | 108.79 | 108.82 | 623,217 | -0.06(-0.05%) |
Oct 07, 2021 | 108.89 | 108.96 | 108.89 | 108.87 | 1,047,786 | -0.10(-0.09%) |
Oct 06, 2021 | 108.99 | 109.02 | 108.90 | 108.98 | 1,205,001 | -0.05(-0.04%) |
Oct 05, 2021 | 109.05 | 109.07 | 108.96 | 109.02 | 1,218,050 | +0.03(+0.03%) |
Oct 04, 2021 | 109.04 | 109.08 | 108.99 | 109.00 | 1,112,832 | -0.08(-0.07%) |
Oct 01, 2021 | 109.04 | 109.08 | 109.00 | 109.07 | 1,616,238 | +0.04(+0.04%) |
Sep 30, 2021 | 109.07 | 109.09 | 109.00 | 109.03 | 1,916,026 | +0.05(+0.04%) |
Sep 29, 2021 | 109.07 | 109.12 | 108.96 | 108.98 | 1,973,128 | -0.12(-0.11%) |
Sep 28, 2021 | 109.25 | 109.27 | 108.96 | 109.11 | 2,621,209 | -0.29(-0.27%) |
Sep 27, 2021 | 109.42 | 109.44 | 109.34 | 109.40 | 1,596,709 | -0.12(-0.11%) |
Sep 24, 2021 | 109.55 | 109.55 | 109.44 | 109.52 | 1,007,201 | -0.01(-0.01%) |
Sep 23, 2021 | 109.60 | 109.64 | 109.53 | 109.53 | 767,874 | -0.26(-0.24%) |
Sep 22, 2021 | 109.77 | 109.82 | 109.73 | 109.79 | 833,778 | -0.04(-0.03%) |
Sep 21, 2021 | 109.79 | 109.83 | 109.76 | 109.83 | 861,472 | -0.01(-0.01%) |
Sep 20, 2021 | 109.85 | 109.85 | 109.73 | 109.84 | 2,363,551 | +0.16(+0.15%) |
Sep 17, 2021 | 109.65 | 109.72 | 109.58 | 109.68 | 1,157,831 | +0.01(+0.01%) |
Sep 16, 2021 | 109.68 | 109.72 | 109.64 | 109.67 | 1,753,837 | -0.07(-0.06%) |
Sep 15, 2021 | 109.75 | 109.79 | 109.71 | 109.73 | 859,957 | -0.02(-0.02%) |
Sep 14, 2021 | 109.74 | 109.80 | 109.73 | 109.75 | 1,638,391 | +0.02(+0.02%) |
Sep 13, 2021 | 109.74 | 109.76 | 109.70 | 109.73 | 964,093 | +0.06(+0.05%) |
Sep 10, 2021 | 109.73 | 109.74 | 109.67 | 109.68 | 785,040 | -0.07(-0.06%) |
Sep 09, 2021 | 109.69 | 109.78 | 109.66 | 109.74 | 1,176,309 | +0.00(+0.00%) |
Sep 08, 2021 | 109.50 | 109.74 | 109.37 | 109.74 | 1,569,074 | +0.28(+0.26%) |
Sep 07, 2021 | 109.55 | 109.55 | 109.42 | 109.46 | 986,037 | -0.25(-0.22%) |
Sep 03, 2021 | 109.67 | 109.72 | 109.64 | 109.71 | 656,562 | -0.08(-0.07%) |
Sep 02, 2021 | 109.76 | 109.80 | 109.75 | 109.78 | 727,148 | -0.03(-0.03%) |
Sep 01, 2021 | 109.79 | 109.81 | 109.73 | 109.81 | 1,661,546 | +0.00(+0.00%) |
Aug 31, 2021 | 109.80 | 109.84 | 109.78 | 109.80 | 645,902 | -0.01(-0.01%) |
Aug 30, 2021 | 109.78 | 109.84 | 109.77 | 109.81 | 724,286 | -0.04(-0.03%) |
Aug 27, 2021 | 109.77 | 109.86 | 109.70 | 109.85 | 685,103 | +0.09(+0.09%) |
Aug 26, 2021 | 109.69 | 109.77 | 109.63 | 109.76 | 1,177,766 | +0.02(+0.02%) |
Aug 25, 2021 | 109.81 | 109.84 | 109.68 | 109.74 | 1,410,729 | -0.07(-0.06%) |
Aug 24, 2021 | 109.86 | 109.86 | 109.73 | 109.80 | 1,958,109 | -0.08(-0.08%) |
Aug 23, 2021 | 109.83 | 109.89 | 109.83 | 109.89 | 1,199,994 | +0.12(+0.11%) |
Aug 20, 2021 | 109.86 | 109.86 | 109.77 | 109.77 | 876,441 | -0.04(-0.03%) |
Aug 19, 2021 | 109.86 | 109.88 | 109.79 | 109.80 | 799,167 | -0.06(-0.05%) |
Aug 18, 2021 | 109.85 | 109.87 | 109.79 | 109.86 | 799,316 | +0.00(+0.00%) |
Aug 17, 2021 | 109.78 | 109.87 | 109.78 | 109.86 | 682,735 | +0.02(+0.02%) |
Aug 16, 2021 | 109.79 | 109.91 | 109.79 | 109.84 | 1,105,703 | -0.01(-0.01%) |
Aug 13, 2021 | 109.82 | 109.87 | 109.80 | 109.85 | 950,675 | +0.07(+0.06%) |
Aug 12, 2021 | 109.91 | 109.91 | 109.76 | 109.78 | 1,001,470 | -0.12(-0.11%) |
Aug 11, 2021 | 109.97 | 109.99 | 109.88 | 109.91 | 1,022,111 | -0.09(-0.09%) |
Aug 10, 2021 | 110.07 | 110.07 | 109.95 | 110.00 | 1,231,517 | +0.03(+0.03%) |
Aug 09, 2021 | 110.08 | 110.12 | 109.96 | 109.97 | 879,900 | -0.07(-0.06%) |
Aug 06, 2021 | 110.13 | 110.16 | 110.01 | 110.04 | 1,146,388 | -0.20(-0.18%) |
Aug 05, 2021 | 110.24 | 110.25 | 110.17 | 110.23 | 693,068 | -0.01(-0.01%) |
Aug 04, 2021 | 110.24 | 110.26 | 110.07 | 110.24 | 1,066,517 | +0.02(+0.02%) |
Aug 03, 2021 | 110.12 | 110.23 | 110.10 | 110.22 | 1,039,409 | +0.09(+0.08%) |
Aug 02, 2021 | 109.95 | 110.15 | 109.95 | 110.13 | 1,677,962 | +0.11(+0.10%) |
Jul 30, 2021 | 110.09 | 110.20 | 109.99 | 110.02 | 2,947,319 | -0.11(-0.10%) |
Jul 29, 2021 | 110.12 | 110.19 | 110.09 | 110.13 | 942,916 | -0.05(-0.04%) |
Jul 28, 2021 | 110.16 | 110.22 | 110.07 | 110.18 | 1,246,744 | -0.07(-0.06%) |
Jul 27, 2021 | 110.23 | 110.31 | 110.23 | 110.24 | 1,023,723 | -0.03(-0.03%) |
Jul 26, 2021 | 110.17 | 110.32 | 110.17 | 110.27 | 1,675,868 | +0.10(+0.09%) |
Jul 23, 2021 | 110.20 | 110.23 | 110.06 | 110.17 | 2,713,083 | -0.08(-0.08%) |
Jul 22, 2021 | 110.19 | 110.36 | 110.02 | 110.25 | 1,468,702 | +0.09(+0.09%) |
Jul 21, 2021 | 110.31 | 110.31 | 110.14 | 110.16 | 1,223,740 | -0.17(-0.15%) |
Jul 20, 2021 | 110.45 | 110.47 | 110.27 | 110.33 | 764,910 | -0.05(-0.04%) |
Jul 19, 2021 | 110.34 | 110.44 | 110.29 | 110.37 | 1,219,857 | +0.18(+0.16%) |
Jul 16, 2021 | 110.14 | 110.20 | 110.14 | 110.20 | 1,400,985 | +0.02(+0.02%) |
Jul 15, 2021 | 110.14 | 110.19 | 110.11 | 110.18 | 880,358 | +0.11(+0.10%) |
Jul 14, 2021 | 110.00 | 110.08 | 109.97 | 110.06 | 1,153,313 | +0.08(+0.08%) |
Jul 13, 2021 | 110.14 | 110.19 | 109.93 | 109.98 | 1,198,369 | -0.07(-0.06%) |
Jul 12, 2021 | 110.14 | 110.14 | 110.03 | 110.05 | 673,484 | -0.02(-0.02%) |
Jul 09, 2021 | 110.06 | 110.08 | 110.02 | 110.06 | 1,151,047 | -0.08(-0.08%) |
Jul 08, 2021 | 110.14 | 110.22 | 110.11 | 110.15 | 1,848,600 | +0.20(+0.18%) |
Jul 07, 2021 | 109.93 | 109.96 | 109.89 | 109.95 | 1,021,092 | +0.16(+0.14%) |
Jul 06, 2021 | 109.70 | 109.85 | 109.70 | 109.79 | 1,195,821 | +0.13(+0.12%) |
Jul 02, 2021 | 109.60 | 109.68 | 109.59 | 109.66 | 809,703 | +0.10(+0.09%) |
Jul 01, 2021 | 109.50 | 109.57 | 109.46 | 109.56 | 979,615 | +0.04(+0.04%) |
Jun 30, 2021 | 109.52 | 109.53 | 109.47 | 109.52 | 1,143,908 | +0.08(+0.08%) |
Jun 29, 2021 | 109.38 | 109.47 | 109.37 | 109.43 | 635,650 | +0.01(+0.01%) |
Jun 28, 2021 | 109.37 | 109.44 | 109.37 | 109.42 | 789,285 | +0.14(+0.13%) |
Jun 25, 2021 | 109.28 | 109.31 | 109.22 | 109.28 | 712,475 | -0.02(-0.02%) |
Jun 24, 2021 | 109.28 | 109.36 | 109.24 | 109.30 | 758,515 | +0.07(+0.06%) |
Jun 23, 2021 | 109.46 | 109.48 | 109.23 | 109.23 | 1,175,005 | -0.26(-0.24%) |
Jun 22, 2021 | 109.48 | 109.53 | 109.35 | 109.50 | 1,221,527 | +0.01(+0.01%) |
Jun 21, 2021 | 109.61 | 109.64 | 109.49 | 109.49 | 1,143,486 | -0.15(-0.14%) |
Jun 18, 2021 | 109.70 | 109.71 | 109.56 | 109.64 | 1,138,864 | -0.01(-0.01%) |
Jun 17, 2021 | 109.57 | 109.69 | 109.50 | 109.64 | 1,487,032 | +0.13(+0.12%) |
Jun 16, 2021 | 109.79 | 109.79 | 109.47 | 109.52 | 1,028,375 | -0.29(-0.26%) |
Jun 15, 2021 | 109.88 | 109.91 | 109.77 | 109.80 | 1,244,138 | -0.08(-0.07%) |
Jun 14, 2021 | 109.86 | 109.89 | 109.79 | 109.88 | 1,830,745 | +0.06(+0.05%) |
Jun 11, 2021 | 109.90 | 109.91 | 109.80 | 109.82 | 775,315 | -0.07(-0.06%) |
Jun 10, 2021 | 109.81 | 109.92 | 109.81 | 109.89 | 965,306 | +0.04(+0.03%) |
Jun 09, 2021 | 109.70 | 109.86 | 109.69 | 109.85 | 985,869 | +0.30(+0.27%) |
Jun 08, 2021 | 109.54 | 109.60 | 109.50 | 109.55 | 825,547 | +0.11(+0.10%) |
Jun 07, 2021 | 109.40 | 109.45 | 109.36 | 109.44 | 1,040,528 | +0.00(+0.00%) |
Jun 04, 2021 | 109.37 | 109.44 | 109.33 | 109.44 | 941,295 | +0.19(+0.17%) |
Jun 03, 2021 | 109.35 | 109.35 | 109.22 | 109.25 | 999,276 | -0.02(-0.02%) |
Jun 02, 2021 | 109.26 | 109.36 | 109.23 | 109.27 | 1,065,519 | +0.11(+0.10%) |
Jun 01, 2021 | 109.22 | 109.22 | 109.13 | 109.16 | 865,326 | +0.02(+0.02%) |
May 28, 2021 | 109.18 | 109.26 | 109.14 | 109.14 | 987,325 | -0.03(-0.03%) |
May 27, 2021 | 109.14 | 109.18 | 109.11 | 109.16 | 829,014 | +0.00(+0.00%) |
May 26, 2021 | 109.11 | 109.20 | 109.10 | 109.16 | 1,494,815 | +0.09(+0.09%) |
May 25, 2021 | 108.92 | 109.10 | 108.90 | 109.07 | 739,176 | +0.15(+0.14%) |
May 24, 2021 | 108.84 | 108.94 | 108.81 | 108.92 | 904,653 | +0.05(+0.04%) |
May 21, 2021 | 108.84 | 108.91 | 108.83 | 108.87 | 953,355 | +0.03(+0.03%) |
May 20, 2021 | 108.75 | 108.86 | 108.68 | 108.84 | 1,774,221 | +0.11(+0.10%) |
May 19, 2021 | 108.92 | 108.92 | 108.70 | 108.73 | 708,888 | -0.15(-0.14%) |
May 18, 2021 | 108.91 | 108.91 | 108.83 | 108.88 | 903,937 | +0.03(+0.03%) |
May 17, 2021 | 108.84 | 108.92 | 108.81 | 108.86 | 1,260,254 | +0.00(+0.00%) |
May 14, 2021 | 108.62 | 108.87 | 108.62 | 108.86 | 1,275,849 | +0.25(+0.23%) |
May 13, 2021 | 108.61 | 108.62 | 108.52 | 108.60 | 1,389,177 | -0.01(-0.01%) |
May 12, 2021 | 108.70 | 108.74 | 108.56 | 108.61 | 2,492,496 | -0.20(-0.18%) |
May 11, 2021 | 108.87 | 108.90 | 108.77 | 108.81 | 837,818 | -0.11(-0.10%) |
May 10, 2021 | 109.06 | 109.09 | 108.90 | 108.92 | 2,480,019 | -0.10(-0.09%) |
May 07, 2021 | 108.96 | 109.05 | 108.87 | 109.02 | 1,143,379 | +0.18(+0.16%) |
May 06, 2021 | 108.75 | 108.88 | 108.75 | 108.84 | 949,520 | +0.09(+0.09%) |
May 05, 2021 | 108.70 | 108.76 | 108.68 | 108.75 | 1,520,974 | +0.10(+0.09%) |
May 04, 2021 | 108.66 | 108.78 | 108.64 | 108.65 | 1,488,574 | -0.01(-0.01%) |
May 03, 2021 | 108.72 | 108.82 | 108.63 | 108.66 | 1,625,188 | -0.10(-0.09%) |
Apr 30, 2021 | 108.80 | 108.81 | 108.71 | 108.76 | 1,252,205 | -0.01(-0.01%) |
Apr 29, 2021 | 108.84 | 108.84 | 108.66 | 108.77 | 1,814,678 | -0.20(-0.19%) |
Apr 28, 2021 | 108.93 | 108.98 | 108.74 | 108.97 | 7,407,499 | -0.03(-0.03%) |
Apr 27, 2021 | 109.07 | 109.16 | 108.95 | 109.00 | 1,173,620 | -0.07(-0.07%) |
Apr 26, 2021 | 109.05 | 109.10 | 109.00 | 109.08 | 1,020,095 | +0.01(+0.01%) |
Apr 23, 2021 | 109.02 | 109.10 | 108.98 | 109.07 | 1,337,332 | +0.00(+0.00%) |
Apr 22, 2021 | 108.95 | 109.09 | 108.93 | 109.07 | 907,496 | +0.07(+0.07%) |
Apr 21, 2021 | 108.90 | 109.02 | 108.88 | 108.99 | 1,003,321 | +0.03(+0.03%) |
Apr 20, 2021 | 108.92 | 109.00 | 108.89 | 108.96 | 1,100,637 | +0.03(+0.03%) |
Apr 19, 2021 | 108.87 | 108.95 | 108.84 | 108.94 | 940,359 | -0.02(-0.02%) |
Apr 16, 2021 | 108.94 | 108.99 | 108.91 | 108.95 | 994,250 | -0.06(-0.06%) |
Apr 15, 2021 | 108.90 | 109.08 | 108.90 | 109.02 | 1,277,878 | +0.37(+0.34%) |
Apr 14, 2021 | 108.55 | 108.70 | 108.54 | 108.65 | 903,730 | +0.13(+0.12%) |
Apr 13, 2021 | 108.50 | 108.58 | 108.44 | 108.52 | 985,149 | +0.08(+0.07%) |
Apr 12, 2021 | 108.38 | 108.47 | 108.38 | 108.44 | 947,076 | +0.08(+0.08%) |
Apr 09, 2021 | 108.40 | 108.46 | 108.29 | 108.36 | 997,900 | +0.01(+0.01%) |
Apr 08, 2021 | 108.23 | 108.47 | 108.19 | 108.35 | 1,536,398 | +0.14(+0.13%) |
Apr 07, 2021 | 108.14 | 108.24 | 108.10 | 108.21 | 1,369,636 | +0.05(+0.04%) |
Apr 06, 2021 | 108.02 | 108.18 | 108.02 | 108.16 | 1,688,864 | +0.19(+0.17%) |
Apr 05, 2021 | 108.01 | 108.08 | 107.95 | 107.98 | 1,114,246 | -0.08(-0.08%) |