Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 106.15 | 106.37 | 106.00 | 106.24 | 302,918 | -0.21(-0.20%) |
Apr 28, 2022 | 106.44 | 106.58 | 106.32 | 106.45 | 99,496 | -0.13(-0.12%) |
Apr 27, 2022 | 106.95 | 106.97 | 106.56 | 106.58 | 54,101 | -0.25(-0.23%) |
Apr 26, 2022 | 106.94 | 106.98 | 106.65 | 106.83 | 86,539 | +0.27(+0.25%) |
Apr 25, 2022 | 106.55 | 106.87 | 106.53 | 106.56 | 293,505 | +0.42(+0.40%) |
Apr 22, 2022 | 105.90 | 106.25 | 105.81 | 106.14 | 109,468 | -0.08(-0.08%) |
Apr 21, 2022 | 106.36 | 106.44 | 106.00 | 106.22 | 375,851 | -0.36(-0.34%) |
Apr 20, 2022 | 106.53 | 106.71 | 106.45 | 106.58 | 56,674 | +0.30(+0.28%) |
Apr 19, 2022 | 106.47 | 106.61 | 106.26 | 106.28 | 101,314 | -0.50(-0.47%) |
Apr 18, 2022 | 107.01 | 107.01 | 106.76 | 106.78 | 63,858 | -0.17(-0.16%) |
Apr 14, 2022 | 107.39 | 107.39 | 106.90 | 106.95 | 95,799 | -0.41(-0.38%) |
Apr 13, 2022 | 107.50 | 107.69 | 107.33 | 107.36 | 86,866 | +0.10(+0.09%) |
Apr 12, 2022 | 107.18 | 107.48 | 107.18 | 107.26 | 60,646 | +0.37(+0.35%) |
Apr 11, 2022 | 106.88 | 106.95 | 106.83 | 106.89 | 75,047 | -0.18(-0.17%) |
Apr 08, 2022 | 107.12 | 107.33 | 107.02 | 107.07 | 102,284 | -0.25(-0.23%) |
Apr 07, 2022 | 107.48 | 107.55 | 107.27 | 107.32 | 153,843 | -0.12(-0.11%) |
Apr 06, 2022 | 107.14 | 107.54 | 107.14 | 107.44 | 73,548 | -0.04(-0.04%) |
Apr 05, 2022 | 107.91 | 107.96 | 107.47 | 107.48 | 192,923 | -0.71(-0.66%) |
Apr 04, 2022 | 107.99 | 108.21 | 107.93 | 108.19 | 626,460 | +0.13(+0.12%) |
Apr 01, 2022 | 107.93 | 108.19 | 107.81 | 108.06 | 82,776 | -0.47(-0.43%) |
Mar 31, 2022 | 108.60 | 108.82 | 108.43 | 108.53 | 160,599 | +0.07(+0.07%) |
Mar 30, 2022 | 108.29 | 108.60 | 108.23 | 108.46 | 517,491 | +0.22(+0.20%) |
Mar 29, 2022 | 108.30 | 108.45 | 107.99 | 108.24 | 420,668 | +0.13(+0.12%) |
Mar 28, 2022 | 107.95 | 108.20 | 107.94 | 108.11 | 127,115 | +0.14(+0.13%) |
Mar 25, 2022 | 108.39 | 108.39 | 107.89 | 107.97 | 121,981 | -0.58(-0.53%) |
Mar 24, 2022 | 108.45 | 108.71 | 108.45 | 108.55 | 65,317 | -0.13(-0.12%) |
Mar 23, 2022 | 108.75 | 108.83 | 108.52 | 108.68 | 183,597 | +0.17(+0.15%) |
Mar 22, 2022 | 108.60 | 108.69 | 108.44 | 108.51 | 39,325 | -0.27(-0.25%) |
Mar 21, 2022 | 109.16 | 109.21 | 108.61 | 108.78 | 77,872 | -0.75(-0.68%) |
Mar 18, 2022 | 109.31 | 109.61 | 109.31 | 109.53 | 56,568 | +0.16(+0.15%) |
Mar 17, 2022 | 109.32 | 109.67 | 109.21 | 109.37 | 204,925 | -0.18(-0.16%) |
Mar 16, 2022 | 109.56 | 109.61 | 108.87 | 109.55 | 62,847 | +0.16(+0.15%) |
Mar 15, 2022 | 109.56 | 109.69 | 109.30 | 109.39 | 116,552 | +0.07(+0.06%) |
Mar 14, 2022 | 109.58 | 109.69 | 109.27 | 109.32 | 66,618 | -0.79(-0.72%) |
Mar 11, 2022 | 110.01 | 110.11 | 109.92 | 110.11 | 52,910 | +0.00(+0.00%) |
Mar 10, 2022 | 110.13 | 110.20 | 109.95 | 110.11 | 283,203 | -0.29(-0.26%) |
Mar 09, 2022 | 110.37 | 110.52 | 110.34 | 110.40 | 60,723 | -0.13(-0.12%) |
Mar 08, 2022 | 110.80 | 110.81 | 110.50 | 110.53 | 48,930 | -0.47(-0.42%) |
Mar 07, 2022 | 111.23 | 111.28 | 111.00 | 111.00 | 40,927 | -0.38(-0.34%) |
Mar 04, 2022 | 111.46 | 111.68 | 111.37 | 111.38 | 399,588 | +0.29(+0.26%) |
Mar 03, 2022 | 111.00 | 111.25 | 111.00 | 111.09 | 45,819 | +0.22(+0.20%) |
Mar 02, 2022 | 111.39 | 111.41 | 110.87 | 110.87 | 49,129 | -0.91(-0.81%) |
Mar 01, 2022 | 111.61 | 112.07 | 111.61 | 111.78 | 67,074 | +0.47(+0.42%) |
Feb 28, 2022 | 111.29 | 111.47 | 111.26 | 111.31 | 33,088 | +0.46(+0.41%) |
Feb 25, 2022 | 110.76 | 110.85 | 110.65 | 110.85 | 145,072 | +0.08(+0.07%) |
Feb 24, 2022 | 110.94 | 111.23 | 110.75 | 110.77 | 152,121 | +0.07(+0.06%) |
Feb 23, 2022 | 110.75 | 110.86 | 110.63 | 110.70 | 84,533 | -0.29(-0.26%) |
Feb 22, 2022 | 110.88 | 111.01 | 110.80 | 110.99 | 523,264 | -0.04(-0.04%) |
Feb 18, 2022 | 111.03 | 0 | +0.02(+0.02%) | |||
Feb 17, 2022 | 110.79 | 111.01 | 110.79 | 111.01 | 89,748 | +0.21(+0.19%) |
Feb 16, 2022 | 110.72 | 110.80 | 110.58 | 110.80 | 29,457 | +0.21(+0.19%) |
Feb 15, 2022 | 110.70 | 110.78 | 110.56 | 110.59 | 51,589 | -0.08(-0.07%) |
Feb 14, 2022 | 110.81 | 110.92 | 110.61 | 110.67 | 102,913 | -0.42(-0.38%) |
Feb 11, 2022 | 110.88 | 111.17 | 110.51 | 111.09 | 146,228 | +0.59(+0.53%) |
Feb 10, 2022 | 111.01 | 111.07 | 110.50 | 110.50 | 36,672 | -0.76(-0.68%) |
Feb 09, 2022 | 111.36 | 111.48 | 111.26 | 111.26 | 101,013 | +0.01(+0.01%) |
Feb 08, 2022 | 111.49 | 111.49 | 111.25 | 111.25 | 96,827 | -0.20(-0.18%) |
Feb 07, 2022 | 111.52 | 111.58 | 111.42 | 111.45 | 61,503 | +0.03(+0.03%) |
Feb 04, 2022 | 111.51 | 111.67 | 111.37 | 111.42 | 40,583 | -0.53(-0.48%) |
Feb 03, 2022 | 112.09 | 111.79 | 111.95 | 99,305 | -0.33(-0.29%) | |
Feb 02, 2022 | 112.27 | 112.33 | 112.02 | 112.28 | 1,739,147 | +0.15(+0.13%) |
Feb 01, 2022 | 112.10 | 112.26 | 111.94 | 112.13 | 129,475 | -0.16(-0.14%) |
Jan 31, 2022 | 112.08 | 112.35 | 112.29 | 255,918 | +0.03(+0.03%) | |
Jan 28, 2022 | 112.05 | 112.30 | 112.05 | 112.26 | 79,484 | +0.11(+0.10%) |
Jan 27, 2022 | 112.09 | 112.27 | 111.96 | 112.15 | 134,394 | -0.08(-0.07%) |
Jan 26, 2022 | 113.46 | 113.46 | 112.10 | 112.23 | 86,911 | -0.37(-0.33%) |
Jan 25, 2022 | 112.70 | 112.75 | 112.31 | 112.60 | 93,796 | -0.09(-0.08%) |
Jan 24, 2022 | 112.73 | 112.86 | 112.53 | 112.69 | 208,997 | +0.04(+0.04%) |
Jan 21, 2022 | 112.59 | 112.72 | 112.44 | 112.65 | 266,366 | +0.27(+0.24%) |
Jan 20, 2022 | 112.45 | 112.45 | 112.24 | 112.38 | 73,512 | +0.00(+0.00%) |
Jan 19, 2022 | 112.27 | 112.48 | 110.28 | 112.38 | 75,384 | +0.15(+0.13%) |
Jan 18, 2022 | 112.43 | 112.43 | 112.03 | 112.23 | 94,846 | -0.48(-0.43%) |
Jan 14, 2022 | 112.71 | 0 | -0.36(-0.32%) | |||
Jan 13, 2022 | 112.98 | 113.07 | 112.85 | 113.07 | 107,812 | +0.18(+0.16%) |
Jan 12, 2022 | 112.94 | 113.01 | 112.82 | 112.89 | 82,813 | -0.03(-0.03%) |
Jan 11, 2022 | 112.75 | 112.92 | 112.65 | 112.92 | 123,101 | +0.29(+0.26%) |
Jan 10, 2022 | 112.74 | 112.86 | 112.61 | 112.63 | 131,725 | -0.30(-0.27%) |
Jan 07, 2022 | 112.85 | 112.99 | 112.73 | 112.93 | 117,146 | -0.16(-0.14%) |
Jan 06, 2022 | 113.05 | 113.12 | 112.88 | 113.09 | 130,481 | -0.19(-0.17%) |
Jan 05, 2022 | 113.34 | 113.50 | 113.03 | 113.28 | 59,398 | -0.25(-0.22%) |
Jan 04, 2022 | 113.71 | 113.71 | 113.35 | 113.53 | 59,991 | +0.08(+0.07%) |
Jan 03, 2022 | 113.66 | 113.66 | 113.42 | 113.45 | 636,048 | -0.30(-0.26%) |
Dec 31, 2021 | 114.02 | 114.10 | 113.75 | 113.75 | 141,037 | -0.20(-0.18%) |
Dec 30, 2021 | 113.97 | 113.97 | 113.80 | 113.95 | 72,378 | +0.14(+0.13%) |
Dec 29, 2021 | 113.97 | 113.99 | 113.71 | 113.81 | 167,139 | -0.17(-0.15%) |
Dec 28, 2021 | 113.95 | 114.24 | 113.86 | 113.98 | 88,238 | +0.03(+0.03%) |
Dec 27, 2021 | 113.81 | 114.06 | 113.81 | 113.95 | 179,856 | -0.01(-0.01%) |
Dec 23, 2021 | 113.97 | 114.07 | 113.77 | 113.96 | 84,596 | -0.07(-0.06%) |
Dec 22, 2021 | 114.11 | 114.14 | 113.91 | 114.03 | 134,440 | +0.04(+0.04%) |
Dec 21, 2021 | 114.02 | 114.09 | 113.82 | 113.99 | 175,304 | -0.15(-0.13%) |
Dec 20, 2021 | 114.17 | 114.41 | 114.11 | 114.14 | 80,471 | -0.03(-0.03%) |
Dec 17, 2021 | 114.20 | 114.38 | 114.06 | 114.17 | 168,376 | -0.06(-0.05%) |
Dec 16, 2021 | 114.16 | 114.25 | 114.03 | 114.23 | 218,786 | +0.12(+0.11%) |
Dec 15, 2021 | 113.84 | 114.11 | 113.84 | 114.11 | 166,906 | +0.05(+0.04%) |
Dec 14, 2021 | 114.12 | 114.16 | 113.91 | 114.06 | 1,812,847 | -0.11(-0.10%) |
Dec 13, 2021 | 113.96 | 114.30 | 113.96 | 114.17 | 447,695 | +0.22(+0.19%) |
Dec 10, 2021 | 113.89 | 114.12 | 113.89 | 113.95 | 53,529 | +0.07(+0.06%) |
Dec 09, 2021 | 113.91 | 114.09 | 113.88 | 113.88 | 44,103 | -0.02(-0.01%) |
Dec 08, 2021 | 113.81 | 113.94 | 113.77 | 113.89 | 70,042 | -0.09(-0.08%) |
Dec 07, 2021 | 113.88 | 114.12 | 113.86 | 113.99 | 105,640 | -0.10(-0.09%) |
Dec 06, 2021 | 114.19 | 114.36 | 114.07 | 114.09 | 111,857 | -0.28(-0.24%) |
Dec 03, 2021 | 113.99 | 114.49 | 113.95 | 114.37 | 166,001 | +0.30(+0.26%) |
Dec 02, 2021 | 114.15 | 114.16 | 113.90 | 114.07 | 42,286 | -0.15(-0.13%) |
Dec 01, 2021 | 113.96 | 114.22 | 113.92 | 114.22 | 108,552 | -0.13(-0.11%) |
Nov 30, 2021 | 114.44 | 114.66 | 114.43 | 114.35 | 52,937 | +0.10(+0.09%) |
Nov 29, 2021 | 113.93 | 114.27 | 113.93 | 114.25 | 58,875 | +0.06(+0.05%) |
Nov 26, 2021 | 113.96 | 114.33 | 113.96 | 114.19 | 30,453 | +0.51(+0.45%) |
Nov 24, 2021 | 113.46 | 113.68 | 113.46 | 113.68 | 56,699 | +0.07(+0.06%) |
Nov 23, 2021 | 113.73 | 113.76 | 113.57 | 113.61 | 90,580 | -0.05(-0.04%) |
Nov 22, 2021 | 113.95 | 114.01 | 113.64 | 113.66 | 76,914 | -0.52(-0.46%) |
Nov 19, 2021 | 114.28 | 114.42 | 114.14 | 114.18 | 51,732 | +0.03(+0.03%) |
Nov 18, 2021 | 114.13 | 114.15 | 114.05 | 114.15 | 48,055 | +0.02(+0.02%) |
Nov 17, 2021 | 113.96 | 114.17 | 113.94 | 114.13 | 72,363 | +0.21(+0.18%) |
Nov 16, 2021 | 113.97 | 114.08 | 113.90 | 113.92 | 156,192 | -0.04(-0.04%) |
Nov 15, 2021 | 114.06 | 114.13 | 113.94 | 113.96 | 40,224 | -0.20(-0.18%) |
Nov 12, 2021 | 114.30 | 114.31 | 114.09 | 114.16 | 48,279 | +0.05(+0.05%) |
Nov 11, 2021 | 114.11 | 114.34 | 114.03 | 114.11 | 25,131 | -0.12(-0.11%) |
Nov 10, 2021 | 114.50 | 114.23 | 56,645 | -0.56(-0.49%) | ||
Nov 09, 2021 | 114.75 | 114.96 | 114.75 | 114.79 | 198,003 | +0.14(+0.12%) |
Nov 08, 2021 | 114.77 | 114.91 | 114.56 | 114.65 | 99,778 | -0.23(-0.20%) |
Nov 05, 2021 | 114.81 | 115.00 | 114.61 | 114.88 | 58,507 | +0.25(+0.22%) |
Nov 04, 2021 | 114.53 | 114.75 | 114.45 | 114.63 | 262,400 | +0.25(+0.22%) |
Nov 03, 2021 | 114.43 | 114.45 | 114.14 | 114.38 | 45,199 | -0.10(-0.09%) |
Nov 02, 2021 | 114.29 | 114.50 | 114.29 | 114.48 | 69,140 | +0.29(+0.25%) |
Nov 01, 2021 | 114.20 | 114.32 | 114.07 | 114.19 | 118,978 | -0.32(-0.28%) |
Oct 29, 2021 | 114.15 | 114.60 | 114.15 | 114.51 | 51,762 | +0.08(+0.07%) |
Oct 28, 2021 | 114.40 | 114.56 | 114.36 | 114.43 | 39,415 | -0.06(-0.05%) |
Oct 27, 2021 | 114.40 | 114.63 | 114.33 | 114.49 | 95,571 | +0.18(+0.16%) |
Oct 26, 2021 | 114.40 | 114.43 | 114.31 | 36,282 | -0.05(-0.04%) | |
Oct 25, 2021 | 114.21 | 114.40 | 114.21 | 114.36 | 134,678 | +0.19(+0.17%) |
Oct 22, 2021 | 114.18 | 114.26 | 114.07 | 114.17 | 19,305 | +0.04(+0.04%) |
Oct 21, 2021 | 114.28 | 114.28 | 114.10 | 114.13 | 31,799 | -0.28(-0.24%) |
Oct 20, 2021 | 114.39 | 114.54 | 114.31 | 114.41 | 48,218 | +0.02(+0.02%) |
Oct 19, 2021 | 114.39 | 114.59 | 114.38 | 114.39 | 89,536 | -0.07(-0.06%) |
Oct 18, 2021 | 114.44 | 114.60 | 114.34 | 114.46 | 92,587 | -0.14(-0.12%) |
Oct 15, 2021 | 114.66 | 114.76 | 114.54 | 114.60 | 34,631 | -0.21(-0.19%) |
Oct 14, 2021 | 114.78 | 114.98 | 114.75 | 114.81 | 48,438 | +0.08(+0.07%) |
Oct 13, 2021 | 114.75 | 114.84 | 114.66 | 114.73 | 34,071 | +0.03(+0.03%) |
Oct 12, 2021 | 114.50 | 114.82 | 114.50 | 114.70 | 34,434 | +0.16(+0.14%) |
Oct 11, 2021 | 114.61 | 114.79 | 114.52 | 114.55 | 33,571 | -0.08(-0.07%) |
Oct 08, 2021 | 114.84 | 114.86 | 114.63 | 114.63 | 98,528 | -0.22(-0.19%) |
Oct 07, 2021 | 114.98 | 115.06 | 114.79 | 114.85 | 67,268 | -0.20(-0.17%) |
Oct 06, 2021 | 115.04 | 115.12 | 114.95 | 115.05 | 261,924 | -0.02(-0.02%) |
Oct 05, 2021 | 115.05 | 115.26 | 115.01 | 115.07 | 59,376 | -0.15(-0.13%) |
Oct 04, 2021 | 115.07 | 115.29 | 115.07 | 115.22 | 51,607 | -0.04(-0.03%) |
Oct 01, 2021 | 115.05 | 115.27 | 115.05 | 115.26 | 137,389 | +0.13(+0.11%) |
Sep 30, 2021 | 115.04 | 115.24 | 115.03 | 115.13 | 18,842 | +0.04(+0.03%) |
Sep 29, 2021 | 115.13 | 115.22 | 115.06 | 115.09 | 42,447 | +0.04(+0.03%) |
Sep 28, 2021 | 115.01 | 115.20 | 114.93 | 115.05 | 108,591 | -0.17(-0.15%) |
Sep 27, 2021 | 115.39 | 115.39 | 115.14 | 115.22 | 25,999 | -0.10(-0.09%) |
Sep 24, 2021 | 115.26 | 115.48 | 115.26 | 115.32 | 36,274 | -0.11(-0.10%) |
Sep 23, 2021 | 115.72 | 115.72 | 115.43 | 115.43 | 90,988 | -0.30(-0.26%) |
Sep 22, 2021 | 115.75 | 115.92 | 115.63 | 115.73 | 46,705 | -0.04(-0.03%) |
Sep 21, 2021 | 115.94 | 115.98 | 115.75 | 115.77 | 69,433 | -0.07(-0.06%) |
Sep 20, 2021 | 115.86 | 115.90 | 115.74 | 115.84 | 229,076 | +0.21(+0.18%) |
Sep 17, 2021 | 115.64 | 115.71 | 115.56 | 115.63 | 25,563 | -0.14(-0.12%) |
Sep 16, 2021 | 115.66 | 115.86 | 115.66 | 115.77 | 46,778 | -0.14(-0.12%) |
Sep 15, 2021 | 116.02 | 116.02 | 115.79 | 115.91 | 85,280 | -0.07(-0.06%) |
Sep 14, 2021 | 115.75 | 116.03 | 115.75 | 115.98 | 32,845 | +0.17(+0.14%) |
Sep 13, 2021 | 115.85 | 115.92 | 115.78 | 115.81 | 21,068 | +0.00(+0.00%) |
Sep 10, 2021 | 115.80 | 115.88 | 115.69 | 115.81 | 39,029 | +0.02(+0.02%) |
Sep 09, 2021 | 115.81 | 115.99 | 115.70 | 115.79 | 45,199 | +0.04(+0.03%) |
Sep 08, 2021 | 115.73 | 115.97 | 115.68 | 115.75 | 26,976 | +0.03(+0.03%) |
Sep 07, 2021 | 115.61 | 115.74 | 115.55 | 115.72 | 53,102 | -0.13(-0.11%) |
Sep 03, 2021 | 115.76 | 115.90 | 115.76 | 115.85 | 22,687 | -0.07(-0.06%) |
Sep 02, 2021 | 116.03 | 116.03 | 115.84 | 115.92 | 32,717 | +0.02(+0.02%) |
Sep 01, 2021 | 116.03 | 116.06 | 115.75 | 115.90 | 31,541 | -0.11(-0.09%) |
Aug 31, 2021 | 116.02 | 116.12 | 115.97 | 116.01 | 72,248 | -0.04(-0.03%) |
Aug 30, 2021 | 115.95 | 116.11 | 115.87 | 116.05 | 59,171 | +0.08(+0.06%) |
Aug 27, 2021 | 115.71 | 116.03 | 115.69 | 115.97 | 81,134 | +0.21(+0.18%) |
Aug 26, 2021 | 115.80 | 115.80 | 115.67 | 115.76 | 67,083 | +0.03(+0.03%) |
Aug 25, 2021 | 115.85 | 115.91 | 115.69 | 115.73 | 46,837 | -0.09(-0.08%) |
Aug 24, 2021 | 115.95 | 115.97 | 115.81 | 115.82 | 57,548 | -0.16(-0.14%) |
Aug 23, 2021 | 115.97 | 116.04 | 115.90 | 115.98 | 52,472 | +0.02(+0.02%) |
Aug 20, 2021 | 116.01 | 116.09 | 115.84 | 115.96 | 26,846 | -0.04(-0.03%) |
Aug 19, 2021 | 115.97 | 116.07 | 115.93 | 116.00 | 35,116 | +0.06(+0.05%) |
Aug 18, 2021 | 115.65 | 116.01 | 115.65 | 115.94 | 40,032 | -0.04(-0.03%) |
Aug 17, 2021 | 116.03 | 116.10 | 115.85 | 115.98 | 38,482 | -0.06(-0.05%) |
Aug 16, 2021 | 116.17 | 116.17 | 115.99 | 116.04 | 64,653 | +0.11(+0.09%) |
Aug 13, 2021 | 115.79 | 116.01 | 115.72 | 115.93 | 38,838 | +0.23(+0.20%) |
Aug 12, 2021 | 115.87 | 115.87 | 115.51 | 115.70 | 36,761 | -0.11(-0.09%) |
Aug 11, 2021 | 115.40 | 115.86 | 115.40 | 115.81 | 31,582 | +0.20(+0.17%) |
Aug 10, 2021 | 115.76 | 115.77 | 115.58 | 115.61 | 24,584 | -0.17(-0.15%) |
Aug 09, 2021 | 115.95 | 116.12 | 115.71 | 115.78 | 57,799 | -0.09(-0.08%) |
Aug 06, 2021 | 115.98 | 115.99 | 115.87 | 115.87 | 35,168 | -0.26(-0.22%) |
Aug 05, 2021 | 116.13 | 116.21 | 116.11 | 116.13 | 30,426 | -0.23(-0.20%) |
Aug 04, 2021 | 116.55 | 116.58 | 116.23 | 116.36 | 45,380 | -0.07(-0.06%) |
Aug 03, 2021 | 116.39 | 116.59 | 116.35 | 116.43 | 24,731 | -0.80(-0.68%) |
Aug 02, 2021 | 116.37 | 117.23 | 116.28 | 117.23 | 59,356 | +0.90(+0.77%) |
Jul 30, 2021 | 116.15 | 116.38 | 116.15 | 116.33 | 175,485 | +0.06(+0.05%) |
Jul 29, 2021 | 116.20 | 116.33 | 116.02 | 116.27 | 80,501 | -0.06(-0.05%) |
Jul 28, 2021 | 116.12 | 116.34 | 116.12 | 116.33 | 35,901 | +0.00(+0.00%) |
Jul 27, 2021 | 116.00 | 116.33 | 116.00 | 116.33 | 28,356 | +0.18(+0.15%) |
Jul 26, 2021 | 116.10 | 116.21 | 116.09 | 116.15 | 44,778 | -0.03(-0.03%) |
Jul 23, 2021 | 115.98 | 116.21 | 115.97 | 116.18 | 122,910 | -0.05(-0.04%) |
Jul 22, 2021 | 116.11 | 116.34 | 116.10 | 116.23 | 27,074 | +0.14(+0.12%) |
Jul 21, 2021 | 116.16 | 116.23 | 116.04 | 116.09 | 39,945 | -0.18(-0.15%) |
Jul 20, 2021 | 116.41 | 116.52 | 116.25 | 116.27 | 76,763 | -0.04(-0.03%) |
Jul 19, 2021 | 116.45 | 116.45 | 116.16 | 116.31 | 45,961 | +0.36(+0.31%) |
Jul 16, 2021 | 115.61 | 115.99 | 115.61 | 115.95 | 32,889 | +0.00(+0.00%) |
Jul 15, 2021 | 115.80 | 115.98 | 115.80 | 115.95 | 21,321 | +0.08(+0.07%) |
Jul 14, 2021 | 115.80 | 115.94 | 115.80 | 115.87 | 40,018 | +0.18(+0.16%) |
Jul 13, 2021 | 115.79 | 115.83 | 115.61 | 115.69 | 34,891 | -0.14(-0.12%) |
Jul 12, 2021 | 115.97 | 115.97 | 115.78 | 115.83 | 43,077 | -0.03(-0.03%) |
Jul 09, 2021 | 115.90 | 115.97 | 115.70 | 115.86 | 78,656 | -0.22(-0.19%) |
Jul 08, 2021 | 116.10 | 116.19 | 115.98 | 116.08 | 21,266 | +0.11(+0.09%) |
Jul 07, 2021 | 116.00 | 116.00 | 115.72 | 115.97 | 29,049 | +0.13(+0.11%) |
Jul 06, 2021 | 115.66 | 115.95 | 115.43 | 115.84 | 101,103 | +0.22(+0.19%) |
Jul 02, 2021 | 115.49 | 115.68 | 115.49 | 115.62 | 33,209 | +0.19(+0.16%) |
Jul 01, 2021 | 115.64 | 115.68 | 115.39 | 115.43 | 41,197 | -0.19(-0.16%) |
Jun 30, 2021 | 115.72 | 115.74 | 115.62 | 115.62 | 72,469 | +0.02(+0.02%) |
Jun 29, 2021 | 115.49 | 115.64 | 115.49 | 115.60 | 60,619 | +0.03(+0.03%) |
Jun 28, 2021 | 115.42 | 115.62 | 115.40 | 115.57 | 110,920 | +0.14(+0.12%) |
Jun 25, 2021 | 115.43 | 115.65 | 115.33 | 115.43 | 31,872 | -0.10(-0.09%) |
Jun 24, 2021 | 115.41 | 115.61 | 115.41 | 115.53 | 29,301 | +0.03(+0.03%) |
Jun 23, 2021 | 115.40 | 115.61 | 115.40 | 115.50 | 52,247 | -0.11(-0.10%) |
Jun 22, 2021 | 115.37 | 115.62 | 115.37 | 115.61 | 35,957 | +0.15(+0.13%) |
Jun 21, 2021 | 115.36 | 115.62 | 115.32 | 115.46 | 64,524 | -0.11(-0.10%) |
Jun 18, 2021 | 115.42 | 115.64 | 115.22 | 115.57 | 62,042 | +0.04(+0.03%) |
Jun 17, 2021 | 115.39 | 115.56 | 115.38 | 115.53 | 39,225 | +0.13(+0.11%) |
Jun 16, 2021 | 115.71 | 115.86 | 115.33 | 115.40 | 56,470 | -0.41(-0.35%) |
Jun 15, 2021 | 115.79 | 115.89 | 115.71 | 115.81 | 56,994 | +0.05(+0.04%) |
Jun 14, 2021 | 115.70 | 115.87 | 115.70 | 115.76 | 34,639 | -0.17(-0.15%) |
Jun 11, 2021 | 115.87 | 116.01 | 115.86 | 115.93 | 78,980 | -0.04(-0.03%) |
Jun 10, 2021 | 115.85 | 115.97 | 115.59 | 115.97 | 116,205 | +0.13(+0.11%) |
Jun 09, 2021 | 115.75 | 116.03 | 115.72 | 115.84 | 68,271 | +0.12(+0.10%) |
Jun 08, 2021 | 115.60 | 115.75 | 115.49 | 115.72 | 45,748 | +0.09(+0.08%) |
Jun 07, 2021 | 115.66 | 115.70 | 115.51 | 115.63 | 28,016 | +0.01(+0.01%) |
Jun 04, 2021 | 115.20 | 115.69 | 115.20 | 115.62 | 41,670 | +0.25(+0.22%) |
Jun 03, 2021 | 115.60 | 115.60 | 115.31 | 115.37 | 56,190 | -0.23(-0.20%) |
Jun 02, 2021 | 115.55 | 115.61 | 115.42 | 115.60 | 44,037 | +0.16(+0.14%) |
Jun 01, 2021 | 115.27 | 115.63 | 115.27 | 115.44 | 53,311 | -0.18(-0.16%) |
May 28, 2021 | 115.43 | 115.70 | 115.43 | 115.62 | 41,436 | +0.05(+0.04%) |
May 27, 2021 | 115.43 | 115.66 | 115.32 | 115.57 | 41,214 | -0.12(-0.10%) |
May 26, 2021 | 115.67 | 115.75 | 115.56 | 115.69 | 82,735 | -0.02(-0.02%) |
May 25, 2021 | 115.20 | 115.72 | 115.20 | 115.71 | 58,645 | +0.19(+0.16%) |
May 24, 2021 | 115.55 | 115.60 | 115.40 | 115.52 | 35,108 | +0.04(+0.03%) |
May 21, 2021 | 115.39 | 115.52 | 115.37 | 115.48 | 42,280 | +0.13(+0.11%) |
May 20, 2021 | 115.21 | 115.52 | 115.21 | 115.35 | 105,065 | +0.06(+0.05%) |
May 19, 2021 | 115.51 | 115.57 | 115.07 | 115.29 | 260,807 | -0.08(-0.07%) |
May 18, 2021 | 115.53 | 115.54 | 115.34 | 115.37 | 55,979 | -0.15(-0.13%) |
May 17, 2021 | 115.50 | 115.52 | 115.27 | 115.52 | 49,908 | +0.06(+0.05%) |
May 14, 2021 | 115.44 | 115.58 | 115.19 | 115.46 | 72,743 | +0.14(+0.12%) |
May 13, 2021 | 115.25 | 115.40 | 115.06 | 115.32 | 60,393 | +0.35(+0.30%) |
May 12, 2021 | 114.83 | 115.36 | 114.83 | 114.97 | 66,384 | -0.46(-0.40%) |
May 11, 2021 | 115.28 | 115.52 | 115.26 | 115.43 | 42,717 | -0.03(-0.03%) |
May 10, 2021 | 115.52 | 115.74 | 115.38 | 115.46 | 59,516 | -0.22(-0.19%) |
May 07, 2021 | 115.72 | 115.84 | 115.47 | 115.68 | 112,012 | +0.17(+0.15%) |
May 06, 2021 | 115.50 | 115.57 | 115.40 | 115.51 | 47,605 | +0.08(+0.07%) |
May 05, 2021 | 115.38 | 115.61 | 115.36 | 115.43 | 45,659 | +0.04(+0.03%) |
May 04, 2021 | 115.50 | 115.54 | 115.31 | 115.39 | 62,183 | +0.06(+0.05%) |