Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.86 | 102.86 | 102.59 | 102.66 | 6,217,529 | -0.17(-0.17%) |
May 27, 2022 | 103.03 | 103.03 | 102.74 | 102.83 | 3,590,347 | +0.38(+0.37%) |
May 26, 2022 | 102.08 | 102.52 | 102.08 | 102.45 | 5,897,130 | +0.51(+0.50%) |
May 25, 2022 | 101.86 | 102.06 | 101.68 | 101.94 | 6,730,534 | +0.74(+0.73%) |
May 24, 2022 | 101.01 | 101.31 | 100.89 | 101.20 | 5,573,003 | +0.63(+0.62%) |
May 23, 2022 | 100.34 | 100.62 | 100.33 | 100.57 | 8,175,889 | +0.29(+0.29%) |
May 20, 2022 | 99.85 | 100.30 | 99.85 | 100.28 | 6,879,245 | +0.52(+0.52%) |
May 19, 2022 | 99.67 | 99.91 | 99.54 | 99.76 | 9,444,566 | +0.29(+0.30%) |
May 18, 2022 | 99.45 | 99.58 | 99.39 | 99.46 | 4,825,177 | -0.05(-0.05%) |
May 17, 2022 | 99.66 | 99.71 | 99.48 | 99.51 | 6,843,941 | -0.41(-0.41%) |
May 16, 2022 | 99.88 | 100.11 | 99.83 | 99.92 | 12,104,273 | +0.13(+0.13%) |
May 13, 2022 | 99.91 | 99.92 | 99.63 | 99.78 | 7,276,019 | -0.24(-0.24%) |
May 12, 2022 | 100.21 | 100.23 | 99.97 | 100.02 | 7,256,352 | -0.13(-0.13%) |
May 11, 2022 | 100.16 | 100.22 | 100.03 | 100.16 | 7,751,647 | -0.08(-0.08%) |
May 10, 2022 | 100.54 | 100.54 | 100.18 | 100.23 | 7,924,016 | -0.17(-0.17%) |
May 09, 2022 | 100.60 | 100.60 | 100.29 | 100.40 | 9,577,759 | -0.08(-0.08%) |
May 06, 2022 | 100.46 | 100.66 | 100.42 | 100.48 | 8,597,000 | -0.31(-0.31%) |
May 05, 2022 | 100.80 | 100.90 | 100.45 | 100.79 | 10,178,651 | -0.24(-0.24%) |
May 04, 2022 | 101.11 | 101.16 | 100.75 | 101.03 | 8,572,112 | -0.02(-0.02%) |
May 03, 2022 | 101.28 | 101.30 | 100.89 | 101.05 | 6,914,809 | +0.02(+0.02%) |
May 02, 2022 | 101.05 | 101.15 | 100.98 | 101.03 | 9,294,618 | -0.16(-0.16%) |
Apr 29, 2022 | 101.16 | 101.26 | 101.06 | 101.19 | 6,243,492 | -0.02(-0.02%) |
Apr 28, 2022 | 101.28 | 101.32 | 101.08 | 101.21 | 6,391,589 | -0.10(-0.09%) |
Apr 27, 2022 | 101.32 | 101.37 | 101.20 | 101.30 | 5,803,593 | -0.04(-0.04%) |
Apr 26, 2022 | 101.47 | 101.52 | 101.25 | 101.34 | 7,576,486 | +0.09(+0.08%) |
Apr 25, 2022 | 101.38 | 101.50 | 101.22 | 101.25 | 11,937,814 | +0.01(+0.01%) |
Apr 22, 2022 | 101.26 | 101.43 | 101.20 | 101.25 | 4,510,516 | -0.10(-0.10%) |
Apr 21, 2022 | 101.61 | 101.62 | 101.25 | 101.35 | 5,228,621 | -0.31(-0.31%) |
Apr 20, 2022 | 101.47 | 101.74 | 101.47 | 101.66 | 4,024,272 | +0.25(+0.24%) |
Apr 19, 2022 | 101.83 | 101.87 | 101.39 | 101.42 | 6,964,274 | -0.58(-0.57%) |
Apr 18, 2022 | 102.13 | 102.26 | 101.95 | 101.99 | 5,140,366 | -0.23(-0.22%) |
Apr 14, 2022 | 102.48 | 102.51 | 102.14 | 102.22 | 3,921,834 | -0.37(-0.36%) |
Apr 13, 2022 | 102.53 | 102.72 | 102.52 | 102.59 | 5,324,956 | +0.05(+0.05%) |
Apr 12, 2022 | 102.72 | 102.78 | 102.47 | 102.54 | 4,335,467 | -0.08(-0.07%) |
Apr 11, 2022 | 102.88 | 102.92 | 102.58 | 102.62 | 5,455,755 | -0.34(-0.33%) |
Apr 08, 2022 | 102.85 | 102.98 | 102.81 | 102.96 | 4,797,555 | -0.15(-0.15%) |
Apr 07, 2022 | 103.26 | 103.26 | 102.99 | 103.11 | 4,243,782 | -0.24(-0.23%) |
Apr 06, 2022 | 103.30 | 103.43 | 103.06 | 103.35 | 4,322,684 | -0.18(-0.17%) |
Apr 05, 2022 | 103.87 | 103.88 | 103.44 | 103.53 | 10,700,808 | -0.30(-0.29%) |
Apr 04, 2022 | 103.68 | 103.93 | 103.67 | 103.83 | 4,118,844 | +0.09(+0.09%) |
Apr 01, 2022 | 103.63 | 103.77 | 103.59 | 103.74 | 3,017,040 | -0.06(-0.06%) |
Mar 31, 2022 | 103.65 | 103.94 | 103.62 | 103.80 | 6,266,034 | +0.10(+0.10%) |
Mar 30, 2022 | 103.53 | 103.74 | 103.43 | 103.70 | 4,341,768 | +0.19(+0.18%) |
Mar 29, 2022 | 103.46 | 103.65 | 103.44 | 103.51 | 4,499,144 | -0.02(-0.02%) |
Mar 28, 2022 | 103.54 | 103.70 | 103.44 | 103.53 | 2,830,655 | +0.00(+0.00%) |
Mar 25, 2022 | 103.82 | 103.84 | 103.38 | 103.53 | 5,466,247 | -0.45(-0.44%) |
Mar 24, 2022 | 104.01 | 104.09 | 103.82 | 103.98 | 4,179,420 | -0.27(-0.26%) |
Mar 23, 2022 | 104.25 | 104.28 | 104.02 | 104.25 | 5,244,788 | +0.09(+0.08%) |
Mar 22, 2022 | 104.40 | 104.41 | 104.06 | 104.17 | 6,881,176 | -0.28(-0.26%) |
Mar 21, 2022 | 104.69 | 104.82 | 104.29 | 104.44 | 4,060,630 | -0.53(-0.50%) |
Mar 18, 2022 | 105.11 | 105.17 | 104.88 | 104.97 | 4,988,904 | -0.05(-0.04%) |
Mar 17, 2022 | 104.98 | 105.12 | 104.90 | 105.02 | 3,890,034 | +0.24(+0.23%) |
Mar 16, 2022 | 104.50 | 104.87 | 104.39 | 104.78 | 4,816,635 | +0.30(+0.29%) |
Mar 15, 2022 | 104.52 | 104.77 | 104.38 | 104.48 | 4,661,612 | -0.22(-0.21%) |
Mar 14, 2022 | 105.15 | 105.15 | 104.56 | 104.70 | 4,400,464 | -0.82(-0.78%) |
Mar 11, 2022 | 105.67 | 105.69 | 105.40 | 105.52 | 3,622,222 | -0.28(-0.26%) |
Mar 10, 2022 | 105.83 | 105.66 | 105.80 | 4,667,684 | -0.12(-0.12%) | |
Mar 09, 2022 | 105.84 | 105.93 | 105.79 | 105.92 | 2,313,201 | +0.08(+0.07%) |
Mar 08, 2022 | 105.95 | 105.97 | 105.74 | 105.84 | 4,231,104 | -0.48(-0.45%) |
Mar 07, 2022 | 106.45 | 106.45 | 106.29 | 106.33 | 3,286,553 | -0.24(-0.22%) |
Mar 04, 2022 | 106.52 | 106.58 | 106.46 | 106.56 | 2,899,021 | -0.03(-0.03%) |
Mar 03, 2022 | 106.74 | 106.74 | 106.56 | 106.59 | 3,431,843 | -0.12(-0.12%) |
Mar 02, 2022 | 106.97 | 107.04 | 106.69 | 106.72 | 4,175,005 | -0.27(-0.25%) |
Mar 01, 2022 | 106.56 | 107.03 | 106.56 | 106.98 | 4,996,800 | +0.43(+0.40%) |
Feb 28, 2022 | 106.47 | 106.57 | 106.46 | 106.55 | 3,180,788 | +0.22(+0.20%) |
Feb 25, 2022 | 106.61 | 106.45 | 106.25 | 106.33 | 2,219,713 | -0.12(-0.12%) |
Feb 24, 2022 | 106.78 | 106.83 | 106.43 | 106.46 | 3,070,463 | -0.05(-0.04%) |
Feb 23, 2022 | 106.55 | 106.57 | 106.47 | 106.50 | 2,371,834 | -0.05(-0.04%) |
Feb 22, 2022 | 106.45 | 106.60 | 106.42 | 106.55 | 2,181,954 | +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 | 2,889,099 | +0.36(+0.34%) |
Feb 16, 2022 | 106.13 | 106.22 | 106.03 | 106.15 | 4,233,091 | +0.01(+0.01%) |
Feb 15, 2022 | 106.15 | 106.20 | 106.01 | 106.14 | 2,155,828 | -0.01(-0.01%) |
Feb 14, 2022 | 106.40 | 106.41 | 106.15 | 106.15 | 2,402,748 | -0.30(-0.28%) |
Feb 11, 2022 | 106.70 | 106.72 | 106.32 | 106.46 | 3,622,153 | -0.16(-0.15%) |
Feb 10, 2022 | 107.02 | 107.02 | 106.58 | 106.62 | 3,103,080 | -0.56(-0.52%) |
Feb 09, 2022 | 107.16 | 107.26 | 107.09 | 107.17 | 1,800,773 | +0.03(+0.03%) |
Feb 08, 2022 | 107.39 | 107.39 | 107.11 | 107.15 | 2,715,418 | -0.33(-0.31%) |
Feb 07, 2022 | 107.34 | 107.50 | 107.25 | 107.48 | 2,387,185 | +0.17(+0.16%) |
Feb 04, 2022 | 107.57 | 107.57 | 107.17 | 107.31 | 3,737,632 | -0.36(-0.33%) |
Feb 03, 2022 | 107.56 | 107.67 | 3,140,994 | +0.06(+0.05%) | ||
Feb 02, 2022 | 107.56 | 107.64 | 107.48 | 107.61 | 3,220,455 | +0.25(+0.23%) |
Feb 01, 2022 | 107.25 | 107.50 | 107.23 | 107.36 | 4,178,653 | +0.24(+0.23%) |
Jan 31, 2022 | 107.04 | 107.20 | 107.12 | 4,871,892 | -0.13(-0.12%) | |
Jan 28, 2022 | 107.35 | 107.36 | 107.06 | 107.25 | 6,842,505 | -0.20(-0.18%) |
Jan 27, 2022 | 107.53 | 107.63 | 107.19 | 107.45 | 6,707,618 | -0.07(-0.06%) |
Jan 26, 2022 | 107.67 | 107.78 | 107.26 | 107.52 | 4,135,777 | -0.27(-0.25%) |
Jan 25, 2022 | 108.02 | 108.07 | 107.67 | 107.78 | 3,480,175 | -0.29(-0.27%) |
Jan 24, 2022 | 108.21 | 108.22 | 108.05 | 108.07 | 2,485,668 | -0.19(-0.17%) |
Jan 21, 2022 | 108.43 | 108.44 | 108.18 | 108.26 | 3,483,100 | -0.17(-0.16%) |
Jan 20, 2022 | 108.49 | 108.52 | 108.35 | 108.43 | 2,391,971 | -0.06(-0.05%) |
Jan 19, 2022 | 108.41 | 108.54 | 108.37 | 108.49 | 1,896,482 | +0.10(+0.10%) |
Jan 18, 2022 | 108.71 | 108.74 | 108.36 | 108.39 | 1,917,570 | -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 | 1,814,126 | -0.05(-0.04%) |
Jan 12, 2022 | 109.06 | 109.08 | 108.98 | 109.00 | 2,383,907 | -0.03(-0.03%) |
Jan 11, 2022 | 109.03 | 109.05 | 108.92 | 109.03 | 2,877,898 | -0.06(-0.05%) |
Jan 10, 2022 | 109.22 | 109.23 | 109.05 | 109.08 | 2,472,972 | -0.21(-0.19%) |
Jan 07, 2022 | 109.34 | 109.37 | 109.26 | 109.29 | 2,098,051 | -0.15(-0.14%) |
Jan 06, 2022 | 109.41 | 109.46 | 109.37 | 109.44 | 1,644,815 | -0.03(-0.03%) |
Jan 05, 2022 | 109.60 | 109.63 | 109.40 | 109.47 | 4,083,493 | -0.20(-0.18%) |
Jan 04, 2022 | 109.60 | 109.68 | 109.56 | 109.67 | 1,865,094 | +0.01(+0.01%) |
Jan 03, 2022 | 109.75 | 109.78 | 109.62 | 109.66 | 1,629,023 | -0.10(-0.09%) |
Dec 31, 2021 | 109.82 | 109.85 | 109.75 | 109.76 | 1,096,589 | -0.08(-0.08%) |
Dec 30, 2021 | 109.84 | 109.88 | 109.78 | 109.85 | 1,409,627 | +0.05(+0.04%) |
Dec 29, 2021 | 109.91 | 109.91 | 109.79 | 109.80 | 1,471,813 | -0.13(-0.12%) |
Dec 28, 2021 | 109.91 | 109.95 | 109.86 | 109.93 | 1,210,943 | +0.03(+0.03%) |
Dec 27, 2021 | 109.86 | 109.91 | 109.84 | 109.91 | 1,418,660 | -0.01(-0.01%) |
Dec 23, 2021 | 109.96 | 109.96 | 109.84 | 109.91 | 1,385,751 | -0.06(-0.05%) |
Dec 22, 2021 | 109.87 | 109.97 | 109.85 | 109.97 | 1,737,197 | +0.17(+0.15%) |
Dec 21, 2021 | 109.87 | 109.87 | 109.73 | 109.80 | 2,955,791 | -0.08(-0.07%) |
Dec 20, 2021 | 109.86 | 109.91 | 109.83 | 109.88 | 1,453,688 | +0.00(+0.00%) |
Dec 17, 2021 | 109.83 | 109.94 | 109.83 | 109.88 | 1,676,879 | +0.01(+0.01%) |
Dec 16, 2021 | 109.81 | 109.89 | 109.81 | 109.87 | 1,693,685 | +0.05(+0.05%) |
Dec 15, 2021 | 109.76 | 109.83 | 109.72 | 109.82 | 1,178,272 | -0.03(-0.03%) |
Dec 14, 2021 | 109.84 | 109.88 | 109.79 | 109.84 | 1,712,945 | -0.02(-0.02%) |
Dec 13, 2021 | 109.80 | 109.90 | 109.76 | 109.86 | 1,880,626 | +0.15(+0.14%) |
Dec 10, 2021 | 109.72 | 109.73 | 109.65 | 109.71 | 1,285,513 | +0.15(+0.14%) |
Dec 09, 2021 | 109.58 | 109.63 | 109.53 | 109.56 | 1,625,179 | +0.04(+0.03%) |
Dec 08, 2021 | 109.65 | 109.65 | 109.52 | 109.53 | 1,805,151 | -0.06(-0.05%) |
Dec 07, 2021 | 109.65 | 109.69 | 109.58 | 109.58 | 1,050,913 | -0.03(-0.03%) |
Dec 06, 2021 | 109.66 | 109.74 | 109.59 | 109.61 | 1,631,563 | -0.14(-0.13%) |
Dec 03, 2021 | 109.60 | 109.78 | 109.59 | 109.75 | 2,072,688 | +0.13(+0.12%) |
Dec 02, 2021 | 109.61 | 109.70 | 109.56 | 109.62 | 1,468,578 | -0.15(-0.14%) |
Dec 01, 2021 | 109.60 | 109.78 | 109.60 | 109.77 | 1,401,449 | -0.00(-0.00%) |
Nov 30, 2021 | 109.74 | 109.84 | 109.70 | 109.77 | 2,697,909 | +0.23(+0.21%) |
Nov 29, 2021 | 109.44 | 109.58 | 109.44 | 109.54 | 921,968 | -0.01(-0.01%) |
Nov 26, 2021 | 109.39 | 109.66 | 109.39 | 109.55 | 932,762 | +0.19(+0.17%) |
Nov 24, 2021 | 109.34 | 109.37 | 109.22 | 109.36 | 1,180,262 | +0.08(+0.07%) |
Nov 23, 2021 | 109.29 | 109.34 | 109.05 | 109.28 | 1,754,969 | -0.05(-0.04%) |
Nov 22, 2021 | 109.41 | 109.42 | 109.28 | 109.33 | 1,234,613 | -0.09(-0.09%) |
Nov 19, 2021 | 109.38 | 109.47 | 109.35 | 109.42 | 1,893,741 | +0.14(+0.13%) |
Nov 18, 2021 | 109.06 | 109.28 | 109.04 | 109.28 | 2,269,715 | +0.18(+0.16%) |
Nov 17, 2021 | 109.10 | 109.13 | 109.03 | 109.10 | 2,342,270 | +0.03(+0.03%) |
Nov 16, 2021 | 109.23 | 109.31 | 109.04 | 109.07 | 1,553,515 | -0.13(-0.12%) |
Nov 15, 2021 | 109.35 | 109.36 | 109.14 | 109.21 | 1,334,337 | -0.08(-0.08%) |
Nov 12, 2021 | 109.43 | 109.43 | 109.29 | 109.29 | 1,543,175 | -0.06(-0.05%) |
Nov 11, 2021 | 109.52 | 109.52 | 109.33 | 109.35 | 1,124,710 | -0.22(-0.20%) |
Nov 10, 2021 | 109.62 | 109.39 | 109.56 | 1,787,144 | +0.02(+0.02%) | |
Nov 09, 2021 | 109.55 | 109.59 | 109.48 | 109.55 | 1,984,697 | +0.22(+0.20%) |
Nov 08, 2021 | 109.37 | 109.39 | 109.29 | 109.33 | 910,619 | -0.11(-0.10%) |
Nov 05, 2021 | 109.26 | 109.46 | 109.26 | 109.44 | 1,510,817 | +0.25(+0.23%) |
Nov 04, 2021 | 109.06 | 109.22 | 109.06 | 109.19 | 1,896,243 | +0.16(+0.15%) |
Nov 03, 2021 | 108.95 | 109.08 | 108.94 | 109.03 | 2,429,106 | +0.06(+0.05%) |
Nov 02, 2021 | 108.92 | 109.02 | 108.89 | 108.97 | 2,202,911 | +0.08(+0.07%) |
Nov 01, 2021 | 108.81 | 108.91 | 108.84 | 108.90 | 1,078,741 | -0.08(-0.08%) |
Oct 29, 2021 | 108.90 | 109.00 | 108.85 | 108.98 | 1,406,626 | +0.08(+0.07%) |
Oct 28, 2021 | 108.85 | 108.93 | 108.83 | 108.90 | 1,430,510 | +0.04(+0.03%) |
Oct 27, 2021 | 108.76 | 108.89 | 108.70 | 108.87 | 1,986,100 | +0.22(+0.21%) |
Oct 26, 2021 | 108.60 | 108.65 | 108.64 | 1,011,342 | -0.02(-0.02%) | |
Oct 25, 2021 | 108.58 | 108.67 | 108.55 | 108.66 | 859,613 | +0.07(+0.06%) |
Oct 22, 2021 | 108.51 | 108.59 | 108.46 | 108.59 | 1,127,832 | +0.13(+0.12%) |
Oct 21, 2021 | 108.84 | 108.89 | 108.42 | 108.46 | 2,081,210 | -0.38(-0.35%) |
Oct 20, 2021 | 108.87 | 108.89 | 108.81 | 108.84 | 1,124,525 | -0.04(-0.03%) |
Oct 19, 2021 | 108.94 | 108.94 | 108.84 | 108.88 | 985,907 | -0.06(-0.06%) |
Oct 18, 2021 | 108.92 | 109.02 | 108.89 | 108.94 | 1,434,048 | +0.01(+0.01%) |
Oct 15, 2021 | 108.92 | 108.96 | 108.89 | 108.93 | 928,133 | -0.05(-0.04%) |
Oct 14, 2021 | 108.93 | 108.98 | 108.91 | 108.98 | 1,500,037 | +0.02(+0.02%) |
Oct 13, 2021 | 109.00 | 109.02 | 108.95 | 108.96 | 1,585,810 | +0.00(+0.00%) |
Oct 12, 2021 | 108.93 | 108.97 | 108.83 | 108.96 | 2,369,114 | +0.25(+0.23%) |
Oct 11, 2021 | 108.73 | 108.75 | 108.70 | 108.71 | 534,728 | -0.11(-0.10%) |
Oct 08, 2021 | 108.88 | 108.88 | 108.79 | 108.82 | 623,207 | -0.06(-0.05%) |
Oct 07, 2021 | 108.89 | 108.96 | 108.89 | 108.88 | 1,047,769 | -0.10(-0.09%) |
Oct 06, 2021 | 108.99 | 109.02 | 108.90 | 108.98 | 1,204,981 | -0.05(-0.04%) |
Oct 05, 2021 | 109.05 | 109.07 | 108.96 | 109.03 | 1,218,030 | +0.03(+0.03%) |
Oct 04, 2021 | 109.05 | 109.08 | 108.99 | 109.00 | 1,112,813 | -0.07(-0.07%) |
Oct 01, 2021 | 109.05 | 109.09 | 109.00 | 109.07 | 1,616,211 | +0.04(+0.04%) |
Sep 30, 2021 | 109.07 | 109.10 | 109.00 | 109.03 | 1,915,994 | +0.05(+0.04%) |
Sep 29, 2021 | 109.07 | 109.12 | 108.97 | 108.98 | 1,973,096 | -0.12(-0.11%) |
Sep 28, 2021 | 109.25 | 109.28 | 108.97 | 109.11 | 2,621,166 | -0.29(-0.27%) |
Sep 27, 2021 | 109.42 | 109.44 | 109.34 | 109.40 | 1,596,683 | -0.12(-0.11%) |
Sep 24, 2021 | 109.55 | 109.55 | 109.44 | 109.52 | 1,007,184 | -0.01(-0.01%) |
Sep 23, 2021 | 109.60 | 109.65 | 109.53 | 109.53 | 767,861 | -0.26(-0.24%) |
Sep 22, 2021 | 109.77 | 109.83 | 109.73 | 109.79 | 833,764 | -0.04(-0.03%) |
Sep 21, 2021 | 109.79 | 109.83 | 109.76 | 109.83 | 861,458 | -0.01(-0.01%) |
Sep 20, 2021 | 109.85 | 109.85 | 109.73 | 109.84 | 2,363,513 | +0.16(+0.15%) |
Sep 17, 2021 | 109.65 | 109.72 | 109.58 | 109.68 | 1,157,812 | +0.01(+0.01%) |
Sep 16, 2021 | 109.68 | 109.72 | 109.64 | 109.67 | 1,753,808 | -0.06(-0.06%) |
Sep 15, 2021 | 109.75 | 109.79 | 109.71 | 109.73 | 859,943 | -0.02(-0.02%) |
Sep 14, 2021 | 109.75 | 109.80 | 109.74 | 109.75 | 1,638,364 | +0.02(+0.02%) |
Sep 13, 2021 | 109.75 | 109.76 | 109.70 | 109.73 | 964,078 | +0.06(+0.05%) |
Sep 10, 2021 | 109.73 | 109.75 | 109.67 | 109.68 | 785,027 | -0.07(-0.06%) |
Sep 09, 2021 | 109.69 | 109.78 | 109.66 | 109.75 | 1,176,290 | +0.00(+0.00%) |
Sep 08, 2021 | 109.50 | 109.75 | 109.37 | 109.75 | 1,569,048 | +0.28(+0.26%) |
Sep 07, 2021 | 109.55 | 109.55 | 109.42 | 109.46 | 986,021 | -0.24(-0.22%) |
Sep 03, 2021 | 109.67 | 109.73 | 109.64 | 109.71 | 656,552 | -0.08(-0.07%) |
Sep 02, 2021 | 109.76 | 109.80 | 109.75 | 109.78 | 727,136 | -0.03(-0.03%) |
Sep 01, 2021 | 109.79 | 109.81 | 109.73 | 109.81 | 1,661,519 | +0.01(+0.00%) |
Aug 31, 2021 | 109.81 | 109.84 | 109.78 | 109.81 | 645,891 | -0.01(-0.01%) |
Aug 30, 2021 | 109.79 | 109.84 | 109.77 | 109.81 | 724,274 | -0.04(-0.03%) |
Aug 27, 2021 | 109.77 | 109.86 | 109.70 | 109.85 | 685,092 | +0.09(+0.08%) |
Aug 26, 2021 | 109.69 | 109.77 | 109.63 | 109.76 | 1,177,747 | +0.02(+0.02%) |
Aug 25, 2021 | 109.81 | 109.84 | 109.68 | 109.74 | 1,410,705 | -0.07(-0.06%) |
Aug 24, 2021 | 109.86 | 109.87 | 109.73 | 109.81 | 1,958,076 | -0.08(-0.08%) |
Aug 23, 2021 | 109.83 | 109.89 | 109.83 | 109.89 | 1,199,974 | +0.12(+0.11%) |
Aug 20, 2021 | 109.86 | 109.86 | 109.77 | 109.77 | 876,426 | -0.04(-0.03%) |
Aug 19, 2021 | 109.86 | 109.88 | 109.80 | 109.81 | 799,154 | -0.06(-0.05%) |
Aug 18, 2021 | 109.85 | 109.87 | 109.79 | 109.86 | 799,303 | +0.00(+0.00%) |
Aug 17, 2021 | 109.79 | 109.87 | 109.79 | 109.86 | 682,724 | +0.02(+0.02%) |
Aug 16, 2021 | 109.80 | 109.91 | 109.80 | 109.84 | 1,105,684 | -0.01(-0.01%) |
Aug 13, 2021 | 109.82 | 109.88 | 109.80 | 109.85 | 950,659 | +0.06(+0.06%) |
Aug 12, 2021 | 109.91 | 109.91 | 109.76 | 109.79 | 1,001,454 | -0.12(-0.11%) |
Aug 11, 2021 | 109.97 | 109.99 | 109.89 | 109.91 | 1,022,094 | -0.09(-0.08%) |
Aug 10, 2021 | 110.07 | 110.07 | 109.95 | 110.00 | 1,231,497 | +0.03(+0.03%) |
Aug 09, 2021 | 110.09 | 110.12 | 109.97 | 109.97 | 879,885 | -0.07(-0.06%) |
Aug 06, 2021 | 110.13 | 110.16 | 110.01 | 110.04 | 1,146,369 | -0.20(-0.18%) |
Aug 05, 2021 | 110.25 | 110.25 | 110.17 | 110.24 | 693,057 | -0.01(-0.01%) |
Aug 04, 2021 | 110.25 | 110.27 | 110.07 | 110.25 | 1,066,500 | +0.02(+0.02%) |
Aug 03, 2021 | 110.12 | 110.24 | 110.11 | 110.23 | 1,039,392 | +0.09(+0.08%) |
Aug 02, 2021 | 109.95 | 110.15 | 109.95 | 110.13 | 1,677,934 | +0.11(+0.10%) |
Jul 30, 2021 | 110.09 | 110.21 | 109.99 | 110.02 | 2,947,270 | -0.11(-0.10%) |
Jul 29, 2021 | 110.12 | 110.19 | 110.09 | 110.13 | 942,900 | -0.05(-0.04%) |
Jul 28, 2021 | 110.16 | 110.23 | 110.08 | 110.18 | 1,246,723 | -0.06(-0.06%) |
Jul 27, 2021 | 110.23 | 110.32 | 110.23 | 110.24 | 1,023,706 | -0.03(-0.03%) |
Jul 26, 2021 | 110.17 | 110.32 | 110.17 | 110.27 | 1,675,840 | +0.10(+0.09%) |
Jul 23, 2021 | 110.21 | 110.23 | 110.07 | 110.17 | 2,713,038 | -0.09(-0.08%) |
Jul 22, 2021 | 110.19 | 110.36 | 110.02 | 110.25 | 1,468,677 | +0.09(+0.09%) |
Jul 21, 2021 | 110.31 | 110.31 | 110.15 | 110.16 | 1,223,720 | -0.17(-0.15%) |
Jul 20, 2021 | 110.45 | 110.47 | 110.27 | 110.33 | 764,897 | -0.05(-0.04%) |
Jul 19, 2021 | 110.35 | 110.44 | 110.29 | 110.38 | 1,219,836 | +0.18(+0.16%) |
Jul 16, 2021 | 110.14 | 110.21 | 110.14 | 110.20 | 1,400,962 | +0.02(+0.02%) |
Jul 15, 2021 | 110.14 | 110.20 | 110.11 | 110.18 | 880,343 | +0.11(+0.10%) |
Jul 14, 2021 | 110.00 | 110.08 | 109.97 | 110.07 | 1,153,293 | +0.08(+0.08%) |
Jul 13, 2021 | 110.14 | 110.19 | 109.93 | 109.98 | 1,198,349 | -0.07(-0.06%) |
Jul 12, 2021 | 110.14 | 110.14 | 110.03 | 110.05 | 673,473 | -0.02(-0.02%) |
Jul 09, 2021 | 110.06 | 110.08 | 110.02 | 110.07 | 1,151,028 | -0.08(-0.08%) |
Jul 08, 2021 | 110.14 | 110.23 | 110.11 | 110.15 | 1,848,569 | +0.20(+0.18%) |
Jul 07, 2021 | 109.94 | 109.96 | 109.89 | 109.95 | 1,021,075 | +0.16(+0.14%) |
Jul 06, 2021 | 109.70 | 109.85 | 109.70 | 109.80 | 1,195,801 | +0.13(+0.12%) |
Jul 02, 2021 | 109.60 | 109.68 | 109.59 | 109.66 | 809,690 | +0.10(+0.09%) |
Jul 01, 2021 | 109.50 | 109.57 | 109.46 | 109.56 | 979,599 | +0.05(+0.04%) |
Jun 30, 2021 | 109.52 | 109.53 | 109.47 | 109.52 | 1,143,890 | +0.08(+0.08%) |
Jun 29, 2021 | 109.39 | 109.47 | 109.38 | 109.43 | 635,640 | +0.01(+0.01%) |
Jun 28, 2021 | 109.38 | 109.44 | 109.37 | 109.42 | 789,272 | +0.14(+0.13%) |
Jun 25, 2021 | 109.28 | 109.31 | 109.23 | 109.28 | 712,463 | -0.02(-0.02%) |
Jun 24, 2021 | 109.28 | 109.36 | 109.24 | 109.30 | 758,503 | +0.06(+0.06%) |
Jun 23, 2021 | 109.46 | 109.48 | 109.24 | 109.24 | 1,174,985 | -0.26(-0.24%) |
Jun 22, 2021 | 109.48 | 109.53 | 109.35 | 109.50 | 1,221,507 | +0.01(+0.01%) |
Jun 21, 2021 | 109.61 | 109.64 | 109.49 | 109.49 | 1,143,467 | -0.15(-0.14%) |
Jun 18, 2021 | 109.70 | 109.72 | 109.56 | 109.64 | 1,138,845 | -0.01(-0.01%) |
Jun 17, 2021 | 109.57 | 109.69 | 109.50 | 109.65 | 1,487,007 | +0.13(+0.12%) |
Jun 16, 2021 | 109.79 | 109.79 | 109.47 | 109.52 | 1,028,358 | -0.29(-0.26%) |
Jun 15, 2021 | 109.88 | 109.91 | 109.77 | 109.81 | 1,244,118 | -0.08(-0.07%) |
Jun 14, 2021 | 109.86 | 109.89 | 109.79 | 109.88 | 1,830,715 | +0.06(+0.05%) |
Jun 11, 2021 | 109.90 | 109.91 | 109.81 | 109.83 | 775,302 | -0.06(-0.06%) |
Jun 10, 2021 | 109.81 | 109.92 | 109.81 | 109.89 | 965,290 | +0.04(+0.03%) |
Jun 09, 2021 | 109.70 | 109.86 | 109.69 | 109.85 | 985,853 | +0.30(+0.27%) |
Jun 08, 2021 | 109.54 | 109.60 | 109.50 | 109.55 | 825,533 | +0.11(+0.10%) |
Jun 07, 2021 | 109.40 | 109.45 | 109.37 | 109.44 | 1,040,511 | +0.00(+0.00%) |
Jun 04, 2021 | 109.38 | 109.44 | 109.33 | 109.44 | 941,280 | +0.19(+0.17%) |
Jun 03, 2021 | 109.35 | 109.35 | 109.23 | 109.25 | 999,260 | -0.02(-0.02%) |
Jun 02, 2021 | 109.26 | 109.37 | 109.24 | 109.27 | 1,065,502 | +0.11(+0.10%) |