Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.14 | 97.24 | 96.91 | 97.08 | 11,182,027 | -0.62(-0.63%) |
May 27, 2022 | 97.67 | 97.87 | 97.60 | 97.70 | 5,857,760 | +0.16(+0.16%) |
May 26, 2022 | 97.65 | 97.76 | 97.39 | 97.54 | 6,096,268 | -0.08(-0.08%) |
May 25, 2022 | 97.52 | 97.65 | 97.36 | 97.62 | 8,226,245 | +0.40(+0.41%) |
May 24, 2022 | 96.78 | 97.34 | 96.77 | 97.22 | 11,012,289 | +0.74(+0.77%) |
May 23, 2022 | 96.65 | 96.83 | 96.39 | 96.48 | 8,533,862 | -0.32(-0.33%) |
May 20, 2022 | 96.60 | 96.84 | 96.53 | 96.79 | 7,172,908 | +0.29(+0.30%) |
May 19, 2022 | 96.83 | 96.85 | 96.41 | 96.50 | 11,196,803 | +0.24(+0.25%) |
May 18, 2022 | 95.81 | 96.31 | 95.78 | 96.26 | 6,494,593 | +0.38(+0.40%) |
May 17, 2022 | 95.96 | 96.11 | 95.84 | 95.87 | 7,040,561 | -0.53(-0.55%) |
May 16, 2022 | 96.37 | 96.62 | 96.35 | 96.40 | 7,715,313 | +0.22(+0.22%) |
May 13, 2022 | 96.41 | 96.44 | 96.16 | 96.18 | 7,157,337 | -0.41(-0.43%) |
May 12, 2022 | 96.59 | 96.78 | 96.52 | 96.60 | 9,609,528 | +0.18(+0.18%) |
May 11, 2022 | 95.77 | 96.44 | 95.67 | 96.42 | 17,544,618 | +0.36(+0.37%) |
May 10, 2022 | 96.19 | 96.38 | 96.01 | 96.06 | 19,693,320 | +0.29(+0.30%) |
May 09, 2022 | 95.27 | 95.80 | 95.21 | 95.77 | 9,209,217 | +0.47(+0.49%) |
May 06, 2022 | 95.39 | 95.66 | 95.23 | 95.30 | 8,861,115 | -0.40(-0.42%) |
May 05, 2022 | 96.16 | 96.19 | 95.32 | 95.71 | 18,623,276 | -0.96(-0.99%) |
May 04, 2022 | 96.01 | 96.69 | 95.82 | 96.66 | 15,620,283 | +0.62(+0.64%) |
May 03, 2022 | 96.37 | 96.45 | 95.98 | 96.04 | 12,965,335 | +0.22(+0.23%) |
May 02, 2022 | 96.01 | 96.04 | 95.71 | 95.83 | 13,568,179 | -0.52(-0.54%) |
Apr 29, 2022 | 96.40 | 96.73 | 96.31 | 96.35 | 10,595,544 | -0.58(-0.60%) |
Apr 28, 2022 | 96.78 | 96.95 | 96.63 | 96.93 | 11,073,899 | -0.04(-0.04%) |
Apr 27, 2022 | 97.33 | 97.42 | 96.97 | 96.97 | 11,991,161 | -0.39(-0.40%) |
Apr 26, 2022 | 97.53 | 97.53 | 97.22 | 97.36 | 9,112,495 | +0.30(+0.31%) |
Apr 25, 2022 | 96.91 | 97.34 | 96.91 | 97.06 | 9,371,310 | +0.65(+0.67%) |
Apr 22, 2022 | 96.22 | 96.64 | 96.16 | 96.42 | 9,779,350 | -0.09(-0.10%) |
Apr 21, 2022 | 96.89 | 96.91 | 96.28 | 96.51 | 12,166,902 | -0.53(-0.55%) |
Apr 20, 2022 | 96.81 | 97.16 | 96.75 | 97.05 | 9,033,256 | +0.55(+0.57%) |
Apr 19, 2022 | 96.72 | 96.87 | 96.45 | 96.49 | 8,378,349 | -0.59(-0.61%) |
Apr 18, 2022 | 97.38 | 97.42 | 97.05 | 97.08 | 9,216,994 | -0.30(-0.31%) |
Apr 14, 2022 | 98.09 | 98.10 | 97.34 | 97.38 | 9,085,862 | -0.80(-0.81%) |
Apr 13, 2022 | 98.13 | 98.43 | 98.10 | 98.18 | 7,355,058 | +0.20(+0.20%) |
Apr 12, 2022 | 98.16 | 98.27 | 97.95 | 97.98 | 9,073,628 | +0.31(+0.32%) |
Apr 11, 2022 | 97.82 | 97.88 | 97.57 | 97.67 | 8,948,806 | -0.42(-0.43%) |
Apr 08, 2022 | 98.18 | 98.36 | 97.99 | 98.09 | 6,944,792 | -0.50(-0.50%) |
Apr 07, 2022 | 98.70 | 98.82 | 98.47 | 98.59 | 8,458,455 | -0.22(-0.22%) |
Apr 06, 2022 | 98.54 | 99.10 | 98.45 | 98.81 | 14,256,327 | -0.25(-0.26%) |
Apr 05, 2022 | 99.83 | 99.87 | 99.04 | 99.06 | 11,774,392 | -1.01(-1.01%) |
Apr 04, 2022 | 100.07 | 100.10 | 99.81 | 100.07 | 10,630,055 | +0.08(+0.08%) |
Apr 01, 2022 | 99.61 | 100.17 | 99.52 | 99.99 | 12,365,286 | -0.18(-0.18%) |
Mar 31, 2022 | 100.23 | 100.43 | 100.13 | 100.16 | 14,754,684 | -0.05(-0.05%) |
Mar 30, 2022 | 99.70 | 100.21 | 99.69 | 100.21 | 12,343,775 | +0.27(+0.27%) |
Mar 29, 2022 | 99.71 | 99.97 | 99.56 | 99.94 | 12,185,708 | +0.47(+0.47%) |
Mar 28, 2022 | 99.37 | 99.63 | 99.28 | 99.47 | 9,131,948 | +0.24(+0.25%) |
Mar 25, 2022 | 99.67 | 99.74 | 99.11 | 99.23 | 11,270,805 | -0.80(-0.79%) |
Mar 24, 2022 | 99.81 | 100.10 | 99.74 | 100.02 | 7,998,541 | -0.22(-0.22%) |
Mar 23, 2022 | 100.03 | 100.27 | 99.80 | 100.25 | 9,688,162 | +0.41(+0.41%) |
Mar 22, 2022 | 99.83 | 99.96 | 99.71 | 99.84 | 17,236,762 | -0.27(-0.27%) |
Mar 21, 2022 | 100.61 | 100.68 | 100.06 | 100.11 | 8,580,518 | -0.99(-0.98%) |
Mar 18, 2022 | 100.94 | 101.14 | 100.93 | 101.10 | 8,409,476 | +0.22(+0.22%) |
Mar 17, 2022 | 100.87 | 101.06 | 100.75 | 100.88 | 8,591,839 | +0.17(+0.17%) |
Mar 16, 2022 | 100.66 | 100.75 | 100.07 | 100.71 | 17,969,304 | +0.07(+0.07%) |
Mar 15, 2022 | 100.86 | 100.93 | 100.47 | 100.63 | 14,970,680 | +0.23(+0.22%) |
Mar 14, 2022 | 100.81 | 100.83 | 100.41 | 100.41 | 11,720,695 | -0.98(-0.97%) |
Mar 11, 2022 | 101.42 | 101.52 | 101.32 | 101.39 | 12,828,633 | -0.02(-0.02%) |
Mar 10, 2022 | 101.62 | 101.64 | 101.24 | 101.41 | 17,475,748 | -0.57(-0.56%) |
Mar 09, 2022 | 102.03 | 102.14 | 101.88 | 101.98 | 11,967,379 | -0.22(-0.21%) |
Mar 08, 2022 | 102.17 | 102.25 | 102.05 | 102.19 | 10,621,527 | -0.36(-0.35%) |
Mar 07, 2022 | 102.75 | 103.01 | 102.54 | 102.56 | 13,622,615 | -0.60(-0.58%) |
Mar 04, 2022 | 103.25 | 103.39 | 103.09 | 103.16 | 9,149,121 | +0.41(+0.40%) |
Mar 03, 2022 | 102.68 | 102.88 | 102.55 | 102.75 | 16,897,262 | +0.35(+0.34%) |
Mar 02, 2022 | 103.16 | 103.23 | 102.37 | 102.40 | 9,654,052 | -1.24(-1.20%) |
Mar 01, 2022 | 103.44 | 103.97 | 103.41 | 103.64 | 15,349,639 | +0.58(+0.56%) |
Feb 28, 2022 | 102.75 | 103.13 | 102.75 | 103.06 | 17,962,272 | +0.74(+0.72%) |
Feb 25, 2022 | 102.21 | 102.33 | 102.10 | 102.33 | 10,803,956 | +0.10(+0.10%) |
Feb 24, 2022 | 102.42 | 102.51 | 101.95 | 102.22 | 13,247,962 | +0.19(+0.18%) |
Feb 23, 2022 | 102.28 | 102.31 | 102.01 | 102.04 | 12,562,822 | -0.46(-0.45%) |
Feb 22, 2022 | 102.43 | 102.52 | 102.32 | 102.49 | 8,142,852 | -0.11(-0.11%) |
Feb 18, 2022 | 102.61 | 0 | +0.22(+0.21%) | |||
Feb 17, 2022 | 102.33 | 102.55 | 102.27 | 102.39 | 10,940,389 | +0.21(+0.21%) |
Feb 16, 2022 | 102.20 | 102.25 | 101.89 | 102.18 | 8,690,778 | +0.12(+0.12%) |
Feb 15, 2022 | 102.13 | 102.27 | 102.02 | 102.05 | 6,232,276 | -0.17(-0.16%) |
Feb 14, 2022 | 102.41 | 102.50 | 102.17 | 102.22 | 9,469,831 | -0.60(-0.58%) |
Feb 11, 2022 | 102.48 | 102.87 | 102.11 | 102.82 | 14,851,132 | +0.67(+0.66%) |
Feb 10, 2022 | 102.70 | 102.78 | 102.15 | 102.15 | 11,523,086 | -0.95(-0.92%) |
Feb 09, 2022 | 103.20 | 103.36 | 103.09 | 103.10 | 9,845,424 | +0.06(+0.06%) |
Feb 08, 2022 | 103.14 | 103.17 | 103.03 | 103.03 | 8,552,471 | -0.32(-0.31%) |
Feb 07, 2022 | 103.26 | 103.39 | 103.17 | 103.35 | 7,199,642 | +0.09(+0.09%) |
Feb 04, 2022 | 103.43 | 103.43 | 103.17 | 103.26 | 7,460,608 | -0.65(-0.63%) |
Feb 03, 2022 | 103.90 | 104.01 | 103.91 | 11,019,051 | -0.42(-0.40%) | |
Feb 02, 2022 | 104.31 | 104.57 | 104.29 | 104.33 | 8,532,050 | +0.11(+0.11%) |
Feb 01, 2022 | 104.28 | 104.29 | 104.02 | 104.22 | 11,089,235 | -0.04(-0.03%) |
Jan 31, 2022 | 104.11 | 104.34 | 104.26 | 13,806,526 | -0.01(-0.01%) | |
Jan 28, 2022 | 103.94 | 104.31 | 103.92 | 104.27 | 11,641,127 | +0.07(+0.07%) |
Jan 27, 2022 | 104.09 | 104.33 | 104.09 | 104.19 | 6,591,520 | +0.35(+0.33%) |
Jan 26, 2022 | 104.50 | 104.56 | 103.85 | 103.85 | 11,505,660 | -0.59(-0.56%) |
Jan 25, 2022 | 104.61 | 104.72 | 104.41 | 104.43 | 10,231,344 | -0.10(-0.10%) |
Jan 24, 2022 | 104.80 | 104.83 | 104.54 | 104.54 | 13,010,982 | -0.12(-0.12%) |
Jan 21, 2022 | 104.62 | 104.77 | 104.55 | 104.66 | 9,307,624 | +0.41(+0.39%) |
Jan 20, 2022 | 104.29 | 104.35 | 104.21 | 104.25 | 7,706,562 | +0.06(+0.05%) |
Jan 19, 2022 | 104.16 | 104.34 | 104.12 | 104.19 | 8,923,042 | +0.22(+0.22%) |
Jan 18, 2022 | 104.27 | 104.31 | 103.95 | 103.97 | 8,518,555 | -0.63(-0.61%) |
Jan 14, 2022 | 104.60 | 0 | -0.59(-0.56%) | |||
Jan 13, 2022 | 105.00 | 105.19 | 104.92 | 105.19 | 9,065,959 | +0.19(+0.18%) |
Jan 12, 2022 | 105.11 | 105.17 | 104.98 | 105.00 | 7,198,897 | +0.00(+0.00%) |
Jan 11, 2022 | 104.75 | 105.03 | 104.69 | 105.00 | 7,215,957 | +0.20(+0.19%) |
Jan 10, 2022 | 104.66 | 104.83 | 104.58 | 104.81 | 8,709,969 | -0.09(-0.09%) |
Jan 07, 2022 | 105.09 | 105.10 | 104.76 | 104.90 | 9,671,452 | -0.31(-0.29%) |
Jan 06, 2022 | 105.14 | 105.23 | 105.06 | 105.21 | 9,508,005 | -0.11(-0.11%) |
Jan 05, 2022 | 105.69 | 105.71 | 105.28 | 105.32 | 9,148,127 | -0.33(-0.31%) |
Jan 04, 2022 | 105.58 | 105.66 | 105.45 | 105.65 | 8,334,511 | -0.01(-0.01%) |
Jan 03, 2022 | 106.00 | 106.01 | 105.66 | 105.66 | 10,079,254 | -0.73(-0.68%) |
Dec 31, 2021 | 106.45 | 106.60 | 106.36 | 106.38 | 8,567,576 | -0.04(-0.03%) |
Dec 30, 2021 | 106.30 | 106.43 | 106.15 | 106.42 | 5,849,619 | +0.23(+0.22%) |
Dec 29, 2021 | 106.30 | 106.36 | 106.13 | 106.19 | 6,363,077 | -0.32(-0.30%) |
Dec 28, 2021 | 106.71 | 106.73 | 106.47 | 106.50 | 5,633,908 | -0.05(-0.04%) |
Dec 27, 2021 | 106.45 | 106.59 | 106.43 | 106.55 | 5,830,213 | +0.06(+0.05%) |
Dec 23, 2021 | 106.58 | 106.60 | 106.37 | 106.50 | 5,905,084 | -0.13(-0.12%) |
Dec 22, 2021 | 106.62 | 106.64 | 106.47 | 106.62 | 6,617,324 | +0.09(+0.09%) |
Dec 21, 2021 | 106.37 | 106.61 | 106.28 | 106.53 | 13,908,726 | -0.08(-0.08%) |
Dec 20, 2021 | 106.84 | 106.88 | 106.61 | 106.62 | 7,916,758 | -0.16(-0.15%) |
Dec 17, 2021 | 106.82 | 106.94 | 106.75 | 106.78 | 8,046,068 | +0.13(+0.12%) |
Dec 16, 2021 | 106.55 | 106.76 | 106.55 | 106.64 | 8,114,183 | +0.15(+0.14%) |
Dec 15, 2021 | 106.41 | 106.61 | 106.30 | 106.50 | 8,006,269 | -0.08(-0.08%) |
Dec 14, 2021 | 106.63 | 106.70 | 106.44 | 106.58 | 8,054,447 | -0.21(-0.19%) |
Dec 13, 2021 | 106.67 | 106.86 | 106.63 | 106.79 | 9,284,630 | +0.37(+0.35%) |
Dec 10, 2021 | 106.55 | 106.67 | 106.41 | 106.41 | 6,978,839 | +0.03(+0.03%) |
Dec 09, 2021 | 106.46 | 106.56 | 106.31 | 106.39 | 9,281,570 | +0.01(+0.01%) |
Dec 08, 2021 | 106.55 | 106.55 | 106.25 | 106.38 | 8,641,367 | -0.28(-0.26%) |
Dec 07, 2021 | 106.68 | 106.86 | 106.62 | 106.66 | 7,285,500 | -0.17(-0.16%) |
Dec 06, 2021 | 107.11 | 107.17 | 106.78 | 106.82 | 10,108,334 | -0.37(-0.35%) |
Dec 03, 2021 | 106.67 | 107.36 | 106.63 | 107.20 | 8,159,152 | +0.43(+0.40%) |
Dec 02, 2021 | 106.82 | 106.94 | 106.57 | 106.77 | 8,329,622 | -0.02(-0.02%) |
Dec 01, 2021 | 106.45 | 106.80 | 106.40 | 106.79 | 13,712,010 | +0.02(+0.02%) |
Nov 30, 2021 | 106.86 | 107.08 | 106.84 | 106.77 | 14,594,514 | +0.18(+0.17%) |
Nov 29, 2021 | 106.19 | 106.61 | 106.17 | 106.59 | 9,656,181 | +0.06(+0.05%) |
Nov 26, 2021 | 106.36 | 106.59 | 106.24 | 106.53 | 3,503,183 | +0.75(+0.71%) |
Nov 24, 2021 | 105.56 | 105.79 | 105.48 | 105.78 | 9,107,560 | +0.24(+0.23%) |
Nov 23, 2021 | 105.78 | 105.84 | 105.54 | 105.54 | 6,738,483 | -0.42(-0.39%) |
Nov 22, 2021 | 106.18 | 106.26 | 105.88 | 105.96 | 7,519,718 | -0.51(-0.48%) |
Nov 19, 2021 | 106.51 | 106.60 | 106.44 | 106.47 | 6,115,012 | +0.20(+0.19%) |
Nov 18, 2021 | 106.10 | 106.26 | 106.08 | 106.26 | 4,543,736 | +0.09(+0.09%) |
Nov 17, 2021 | 105.86 | 106.17 | 105.84 | 106.17 | 7,710,808 | +0.25(+0.24%) |
Nov 16, 2021 | 105.98 | 106.15 | 105.90 | 105.92 | 8,042,110 | -0.04(-0.03%) |
Nov 15, 2021 | 106.33 | 106.34 | 105.96 | 105.96 | 6,886,909 | -0.39(-0.37%) |
Nov 12, 2021 | 106.52 | 106.59 | 106.29 | 106.35 | 4,896,099 | -0.02(-0.02%) |
Nov 11, 2021 | 106.53 | 106.58 | 106.33 | 106.37 | 4,232,245 | -0.19(-0.18%) |
Nov 10, 2021 | 107.08 | 106.56 | 12,497,358 | -0.73(-0.68%) | ||
Nov 09, 2021 | 107.33 | 107.45 | 107.25 | 107.29 | 9,632,187 | +0.30(+0.28%) |
Nov 08, 2021 | 107.11 | 107.12 | 106.93 | 106.99 | 5,291,439 | -0.20(-0.18%) |
Nov 05, 2021 | 106.97 | 107.28 | 106.89 | 107.19 | 7,829,071 | +0.42(+0.39%) |
Nov 04, 2021 | 106.53 | 106.83 | 106.50 | 106.77 | 7,114,188 | +0.35(+0.33%) |
Nov 03, 2021 | 106.66 | 106.69 | 106.28 | 106.41 | 6,903,073 | -0.21(-0.20%) |
Nov 02, 2021 | 106.45 | 106.69 | 106.45 | 106.63 | 5,715,596 | +0.21(+0.20%) |
Nov 01, 2021 | 106.20 | 106.44 | 106.21 | 106.41 | 6,662,560 | -0.07(-0.06%) |
Oct 29, 2021 | 106.21 | 106.61 | 106.21 | 106.48 | 10,818,063 | -0.03(-0.03%) |
Oct 28, 2021 | 106.54 | 106.65 | 106.41 | 106.51 | 6,370,065 | -0.08(-0.08%) |
Oct 27, 2021 | 106.50 | 106.73 | 106.28 | 106.59 | 8,811,673 | +0.35(+0.33%) |
Oct 26, 2021 | 106.12 | 106.24 | 106.24 | 5,939,740 | +0.19(+0.18%) | |
Oct 25, 2021 | 105.94 | 106.14 | 105.94 | 106.04 | 10,938,493 | +0.10(+0.10%) |
Oct 22, 2021 | 105.86 | 106.01 | 105.79 | 105.94 | 3,799,312 | +0.20(+0.19%) |
Oct 21, 2021 | 105.89 | 105.92 | 105.74 | 105.74 | 5,631,041 | -0.22(-0.21%) |
Oct 20, 2021 | 106.04 | 106.15 | 105.94 | 105.96 | 6,657,670 | -0.08(-0.07%) |
Oct 19, 2021 | 106.23 | 106.23 | 106.03 | 106.03 | 5,427,435 | -0.31(-0.29%) |
Oct 18, 2021 | 106.19 | 106.40 | 106.12 | 106.34 | 6,002,376 | -0.08(-0.07%) |
Oct 15, 2021 | 106.45 | 106.47 | 106.36 | 106.41 | 5,000,829 | -0.26(-0.24%) |
Oct 14, 2021 | 106.53 | 106.67 | 106.47 | 106.67 | 4,408,407 | +0.21(+0.19%) |
Oct 13, 2021 | 106.28 | 106.48 | 106.27 | 106.47 | 5,945,977 | +0.24(+0.23%) |
Oct 12, 2021 | 106.04 | 106.24 | 105.99 | 106.23 | 3,971,085 | +0.39(+0.37%) |
Oct 11, 2021 | 105.89 | 105.94 | 105.83 | 105.84 | 2,345,322 | -0.17(-0.16%) |
Oct 08, 2021 | 106.17 | 106.21 | 105.95 | 106.00 | 4,933,102 | -0.23(-0.22%) |
Oct 07, 2021 | 106.31 | 106.35 | 106.20 | 106.24 | 4,797,767 | -0.30(-0.28%) |
Oct 06, 2021 | 106.52 | 106.56 | 106.43 | 106.53 | 5,268,462 | +0.05(+0.04%) |
Oct 05, 2021 | 106.65 | 106.69 | 106.45 | 106.49 | 7,990,758 | -0.25(-0.24%) |
Oct 04, 2021 | 106.74 | 106.84 | 106.62 | 106.74 | 4,501,072 | -0.07(-0.07%) |
Oct 01, 2021 | 106.65 | 106.87 | 106.62 | 106.81 | 7,606,021 | +0.33(+0.31%) |
Sep 30, 2021 | 106.43 | 106.52 | 106.36 | 106.49 | 5,767,808 | -0.02(-0.02%) |
Sep 29, 2021 | 106.62 | 106.70 | 106.38 | 106.51 | 6,643,975 | +0.07(+0.07%) |
Sep 28, 2021 | 106.55 | 106.65 | 106.36 | 106.43 | 7,566,916 | -0.44(-0.42%) |
Sep 27, 2021 | 106.84 | 106.99 | 106.82 | 106.88 | 6,071,703 | -0.15(-0.14%) |
Sep 24, 2021 | 107.11 | 107.11 | 106.94 | 107.03 | 4,811,467 | -0.19(-0.17%) |
Sep 23, 2021 | 107.51 | 107.52 | 107.17 | 107.21 | 8,912,457 | -0.53(-0.49%) |
Sep 22, 2021 | 107.67 | 107.81 | 107.58 | 107.74 | 7,699,229 | +0.04(+0.03%) |
Sep 21, 2021 | 107.69 | 107.73 | 107.61 | 107.70 | 5,634,571 | +0.05(+0.04%) |
Sep 20, 2021 | 107.59 | 107.73 | 107.55 | 107.66 | 5,892,799 | +0.20(+0.19%) |
Sep 17, 2021 | 107.39 | 107.46 | 107.33 | 107.45 | 6,192,348 | -0.09(-0.09%) |
Sep 16, 2021 | 107.53 | 107.67 | 107.48 | 107.55 | 4,599,662 | -0.19(-0.17%) |
Sep 15, 2021 | 107.84 | 107.84 | 107.66 | 107.73 | 3,718,604 | -0.10(-0.09%) |
Sep 14, 2021 | 107.64 | 107.93 | 107.64 | 107.83 | 4,511,296 | +0.24(+0.22%) |
Sep 13, 2021 | 107.57 | 107.64 | 107.54 | 107.59 | 4,264,175 | +0.14(+0.13%) |
Sep 10, 2021 | 107.56 | 107.58 | 107.37 | 107.45 | 4,267,350 | -0.21(-0.20%) |
Sep 09, 2021 | 107.42 | 107.71 | 107.35 | 107.67 | 3,593,714 | +0.34(+0.32%) |
Sep 08, 2021 | 107.30 | 107.41 | 107.22 | 107.32 | 3,685,195 | +0.18(+0.16%) |
Sep 07, 2021 | 107.24 | 107.25 | 107.08 | 107.15 | 3,860,283 | -0.29(-0.27%) |
Sep 03, 2021 | 107.42 | 107.47 | 107.36 | 107.43 | 5,687,519 | -0.19(-0.17%) |
Sep 02, 2021 | 107.59 | 107.63 | 107.50 | 107.62 | 5,852,422 | +0.11(+0.10%) |
Sep 01, 2021 | 107.59 | 107.63 | 107.40 | 107.51 | 4,479,402 | +0.03(+0.03%) |
Aug 31, 2021 | 107.58 | 107.68 | 107.44 | 107.47 | 7,304,337 | -0.16(-0.15%) |
Aug 30, 2021 | 107.43 | 107.63 | 107.42 | 107.63 | 4,002,129 | +0.12(+0.11%) |
Aug 27, 2021 | 107.24 | 107.51 | 107.15 | 107.51 | 5,988,766 | +0.30(+0.28%) |
Aug 26, 2021 | 107.20 | 107.22 | 107.09 | 107.21 | 5,269,028 | +0.01(+0.01%) |
Aug 25, 2021 | 107.41 | 107.43 | 107.12 | 107.20 | 5,887,734 | -0.20(-0.19%) |
Aug 24, 2021 | 107.49 | 107.55 | 107.38 | 107.41 | 6,344,796 | -0.16(-0.15%) |
Aug 23, 2021 | 107.50 | 107.58 | 107.45 | 107.57 | 7,111,551 | +0.00(+0.00%) |
Aug 20, 2021 | 107.58 | 107.61 | 107.49 | 107.57 | 3,129,357 | +0.01(+0.01%) |
Aug 19, 2021 | 107.53 | 107.56 | 107.44 | 107.56 | 4,947,333 | +0.19(+0.17%) |
Aug 18, 2021 | 107.36 | 107.45 | 107.23 | 107.37 | 4,300,043 | +0.01(+0.01%) |
Aug 17, 2021 | 107.40 | 107.50 | 107.35 | 107.36 | 5,906,206 | -0.08(-0.08%) |
Aug 16, 2021 | 107.55 | 107.67 | 107.45 | 107.45 | 3,988,733 | +0.06(+0.05%) |
Aug 13, 2021 | 107.09 | 107.39 | 107.08 | 107.39 | 4,967,325 | +0.39(+0.36%) |
Aug 12, 2021 | 106.95 | 107.03 | 106.86 | 107.00 | 5,418,096 | +0.01(+0.01%) |
Aug 11, 2021 | 106.92 | 107.14 | 106.81 | 106.99 | 7,207,891 | +0.10(+0.10%) |
Aug 10, 2021 | 107.09 | 107.09 | 106.89 | 106.89 | 7,917,871 | -0.14(-0.13%) |
Aug 09, 2021 | 107.32 | 107.38 | 107.03 | 107.03 | 5,722,189 | -0.20(-0.18%) |
Aug 06, 2021 | 107.35 | 107.44 | 107.21 | 107.22 | 4,116,502 | -0.48(-0.45%) |
Aug 05, 2021 | 107.84 | 107.86 | 107.68 | 107.70 | 3,545,734 | -0.24(-0.22%) |
Aug 04, 2021 | 108.13 | 108.19 | 107.70 | 107.95 | 5,026,099 | -0.01(-0.01%) |
Aug 03, 2021 | 107.94 | 108.06 | 107.91 | 107.95 | 4,012,164 | +0.04(+0.03%) |
Aug 02, 2021 | 107.75 | 108.05 | 107.70 | 107.92 | 6,213,624 | +0.23(+0.21%) |
Jul 30, 2021 | 107.60 | 107.71 | 107.59 | 107.69 | 6,004,275 | +0.15(+0.14%) |
Jul 29, 2021 | 107.53 | 107.60 | 107.47 | 107.54 | 7,169,465 | -0.17(-0.16%) |
Jul 28, 2021 | 107.49 | 107.72 | 107.39 | 107.72 | 5,908,619 | +0.10(+0.09%) |
Jul 27, 2021 | 107.59 | 107.63 | 107.52 | 107.62 | 5,865,490 | +0.25(+0.23%) |
Jul 26, 2021 | 107.54 | 107.54 | 107.34 | 107.37 | 7,707,886 | -0.09(-0.09%) |
Jul 23, 2021 | 107.29 | 107.47 | 107.29 | 107.46 | 4,867,289 | -0.07(-0.07%) |
Jul 22, 2021 | 107.29 | 107.59 | 107.29 | 107.53 | 8,842,140 | +0.25(+0.23%) |
Jul 21, 2021 | 107.33 | 107.40 | 107.19 | 107.28 | 10,475,301 | -0.35(-0.33%) |
Jul 20, 2021 | 107.99 | 108.02 | 107.56 | 107.63 | 9,164,943 | -0.10(-0.09%) |
Jul 19, 2021 | 107.62 | 107.83 | 107.59 | 107.74 | 7,232,753 | +0.56(+0.53%) |
Jul 16, 2021 | 107.05 | 107.23 | 107.04 | 107.17 | 4,184,754 | -0.09(-0.09%) |
Jul 15, 2021 | 107.21 | 107.28 | 107.01 | 107.26 | 4,845,817 | +0.23(+0.22%) |
Jul 14, 2021 | 106.89 | 107.04 | 106.87 | 107.03 | 5,383,731 | +0.36(+0.34%) |
Jul 13, 2021 | 106.94 | 107.04 | 106.62 | 106.67 | 5,565,467 | -0.23(-0.22%) |
Jul 12, 2021 | 107.08 | 107.08 | 106.89 | 106.90 | 4,614,091 | -0.06(-0.06%) |
Jul 09, 2021 | 107.02 | 107.04 | 106.97 | 106.97 | 5,137,686 | -0.35(-0.33%) |
Jul 08, 2021 | 107.30 | 107.43 | 107.23 | 107.32 | 7,069,780 | +0.12(+0.11%) |
Jul 07, 2021 | 107.11 | 107.28 | 107.03 | 107.20 | 8,420,543 | +0.19(+0.17%) |
Jul 06, 2021 | 106.81 | 107.11 | 106.81 | 107.02 | 7,973,349 | +0.34(+0.32%) |
Jul 02, 2021 | 106.55 | 106.68 | 106.50 | 106.67 | 4,664,081 | +0.23(+0.22%) |
Jul 01, 2021 | 106.48 | 106.52 | 106.35 | 106.44 | 5,131,285 | -0.06(-0.06%) |
Jun 30, 2021 | 106.53 | 106.61 | 106.47 | 106.50 | 7,204,728 | +0.07(+0.07%) |
Jun 29, 2021 | 106.25 | 106.43 | 106.24 | 106.43 | 5,520,402 | +0.06(+0.05%) |
Jun 28, 2021 | 106.23 | 106.41 | 106.23 | 106.37 | 6,214,839 | +0.31(+0.29%) |
Jun 25, 2021 | 106.30 | 106.32 | 105.97 | 106.07 | 7,035,153 | -0.21(-0.20%) |
Jun 24, 2021 | 106.29 | 106.35 | 106.24 | 106.28 | 9,050,824 | +0.04(+0.03%) |
Jun 23, 2021 | 106.25 | 106.32 | 106.19 | 106.24 | 5,490,832 | -0.06(-0.05%) |
Jun 22, 2021 | 106.04 | 106.33 | 106.04 | 106.30 | 7,022,690 | +0.11(+0.10%) |
Jun 21, 2021 | 106.25 | 106.31 | 106.12 | 106.19 | 7,445,465 | -0.28(-0.26%) |
Jun 18, 2021 | 106.24 | 106.56 | 106.11 | 106.46 | 6,162,335 | +0.29(+0.27%) |
Jun 17, 2021 | 106.00 | 106.43 | 106.00 | 106.18 | 8,275,455 | +0.33(+0.31%) |
Jun 16, 2021 | 106.26 | 106.31 | 105.74 | 105.84 | 9,371,657 | -0.34(-0.32%) |
Jun 15, 2021 | 106.10 | 106.22 | 106.08 | 106.19 | 8,913,249 | +0.05(+0.04%) |
Jun 14, 2021 | 106.36 | 106.36 | 106.14 | 106.14 | 3,542,218 | -0.27(-0.25%) |
Jun 11, 2021 | 106.48 | 106.49 | 106.34 | 106.41 | 4,095,513 | -0.05(-0.04%) |
Jun 10, 2021 | 106.47 | 106.48 | 106.07 | 106.45 | 4,355,321 | +0.22(+0.21%) |
Jun 09, 2021 | 106.59 | 106.59 | 106.17 | 106.23 | 3,945,114 | +0.21(+0.20%) |
Jun 08, 2021 | 106.05 | 106.08 | 105.99 | 106.02 | 4,759,709 | +0.19(+0.18%) |
Jun 07, 2021 | 105.25 | 105.86 | 105.25 | 105.83 | 4,040,818 | -0.07(-0.07%) |
Jun 04, 2021 | 105.63 | 105.90 | 105.48 | 105.90 | 4,911,948 | +0.43(+0.41%) |
Jun 03, 2021 | 105.56 | 105.70 | 105.47 | 105.47 | 3,751,535 | -0.25(-0.24%) |
Jun 02, 2021 | 105.69 | 105.74 | 105.55 | 105.72 | 6,609,872 | +0.14(+0.13%) |