Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 173.88 | 175.62 | 173.20 | 173.46 | 4,336,476 | +0.13(+0.08%) |
Dec 30, 2021 | 176.31 | 176.92 | 172.93 | 173.33 | 4,325,466 | -3.29(-1.86%) |
Dec 29, 2021 | 175.18 | 177.75 | 175.06 | 176.62 | 5,707,791 | +1.31(+0.75%) |
Dec 28, 2021 | 176.99 | 177.12 | 174.05 | 175.31 | 5,743,254 | -1.43(-0.81%) |
Dec 27, 2021 | 173.78 | 176.82 | 173.60 | 176.74 | 5,130,009 | +3.41(+1.96%) |
Dec 23, 2021 | 172.19 | 174.25 | 172.04 | 173.34 | 5,185,829 | +1.29(+0.75%) |
Dec 22, 2021 | 169.79 | 172.18 | 168.49 | 172.04 | 5,510,147 | +1.71(+1.00%) |
Dec 21, 2021 | 170.15 | 170.88 | 165.25 | 170.34 | 8,113,742 | +2.76(+1.65%) |
Dec 20, 2021 | 165.32 | 167.97 | 164.53 | 167.58 | 6,638,801 | +0.85(+0.51%) |
Dec 17, 2021 | 166.68 | 170.85 | 166.01 | 166.72 | 17,147,482 | -4.36(-2.55%) |
Dec 16, 2021 | 180.51 | 182.76 | 167.05 | 171.09 | 15,667,208 | -8.45(-4.71%) |
Dec 15, 2021 | 174.50 | 180.01 | 170.72 | 179.54 | 11,662,071 | +7.51(+4.36%) |
Dec 14, 2021 | 171.87 | 174.44 | 170.18 | 172.03 | 9,000,996 | -1.85(-1.07%) |
Dec 13, 2021 | 177.23 | 181.46 | 173.69 | 173.88 | 17,141,278 | -0.53(-0.31%) |
Dec 10, 2021 | 176.00 | 176.00 | 171.83 | 174.42 | 7,226,730 | +1.54(+0.89%) |
Dec 09, 2021 | 172.41 | 178.17 | 172.17 | 172.88 | 9,905,166 | -0.35(-0.20%) |
Dec 08, 2021 | 173.59 | 174.26 | 171.48 | 173.23 | 5,053,088 | -1.03(-0.59%) |
Dec 07, 2021 | 169.85 | 175.27 | 169.31 | 174.26 | 10,444,255 | +7.84(+4.71%) |
Dec 06, 2021 | 167.78 | 167.87 | 163.40 | 166.42 | 9,038,205 | -1.01(-0.60%) |
Dec 03, 2021 | 168.88 | 170.99 | 164.77 | 167.43 | 12,768,984 | -0.49(-0.29%) |
Dec 02, 2021 | 163.23 | 168.74 | 162.40 | 167.92 | 13,806,324 | -2.27(-1.33%) |
Dec 01, 2021 | 171.58 | 173.72 | 166.30 | 170.19 | 11,215,273 | -0.43(-0.25%) |
Nov 30, 2021 | 173.14 | 176.53 | 170.41 | 170.62 | 20,424,464 | -3.00(-1.73%) |
Nov 29, 2021 | 169.60 | 173.94 | 169.31 | 173.63 | 11,035,675 | +7.56(+4.55%) |
Nov 26, 2021 | 165.99 | 170.33 | 165.43 | 166.07 | 8,292,322 | -3.78(-2.22%) |
Nov 24, 2021 | 169.64 | 170.83 | 167.57 | 169.85 | 8,345,473 | -1.13(-0.66%) |
Nov 23, 2021 | 170.41 | 171.35 | 167.28 | 170.98 | 11,319,733 | -0.04(-0.02%) |
Nov 22, 2021 | 171.14 | 178.38 | 171.02 | 171.02 | 16,967,184 | -3.75(-2.15%) |
Nov 19, 2021 | 174.53 | 176.33 | 172.27 | 174.77 | 12,584,072 | -0.25(-0.14%) |
Nov 18, 2021 | 175.04 | 176.37 | 175.01 | 175.01 | 16,415,578 | +1.58(+0.91%) |
Nov 17, 2021 | 170.84 | 176.07 | 168.80 | 173.44 | 22,925,502 | +1.63(+0.95%) |
Nov 16, 2021 | 158.86 | 173.62 | 157.88 | 171.80 | 35,214,424 | +12.57(+7.89%) |
Nov 15, 2021 | 157.34 | 160.59 | 156.68 | 159.24 | 13,022,031 | +3.37(+2.16%) |
Nov 12, 2021 | 155.92 | 156.88 | 155.29 | 155.86 | 7,800,298 | +0.49(+0.32%) |
Nov 11, 2021 | 152.90 | 156.45 | 152.51 | 155.37 | 8,058,855 | -1.02(-0.65%) |
Nov 10, 2021 | 156.00 | 156.39 | 11,982,242 | -0.40(-0.26%) | ||
Nov 09, 2021 | 157.35 | 160.19 | 155.33 | 156.79 | 13,063,033 | +0.07(+0.05%) |
Nov 08, 2021 | 154.23 | 158.48 | 152.40 | 156.72 | 15,373,353 | +2.67(+1.73%) |
Nov 05, 2021 | 148.43 | 159.27 | 147.33 | 154.06 | 28,812,350 | +6.54(+4.43%) |
Nov 04, 2021 | 147.72 | 150.80 | 144.86 | 147.52 | 51,116,860 | +16.66(+12.73%) |
Nov 03, 2021 | 128.28 | 131.21 | 127.61 | 130.86 | 13,884,858 | +3.07(+2.40%) |
Nov 02, 2021 | 127.14 | 128.26 | 126.74 | 127.79 | 7,745,279 | +0.40(+0.31%) |
Nov 01, 2021 | 125.15 | 127.45 | 126.07 | 127.39 | 7,304,535 | +1.67(+1.33%) |
Oct 29, 2021 | 125.55 | 126.32 | 125.16 | 125.72 | 5,590,551 | -0.61(-0.49%) |
Oct 28, 2021 | 124.73 | 126.46 | 126.33 | 5,308,247 | +2.35(+1.90%) | |
Oct 27, 2021 | 124.68 | 125.08 | 123.33 | 123.98 | 5,385,138 | -0.70(-0.56%) |
Oct 26, 2021 | 125.58 | 124.68 | 6,140,546 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.56 | 125.84 | 124.07 | 124.67 | 5,159,595 | +0.29(+0.24%) |
Oct 22, 2021 | 125.58 | 124.20 | 124.38 | 5,519,965 | -1.35(-1.07%) | |
Oct 21, 2021 | 124.73 | 125.93 | 124.17 | 125.73 | 4,843,901 | +0.84(+0.67%) |
Oct 20, 2021 | 125.21 | 125.69 | 124.04 | 124.89 | 5,082,393 | -0.32(-0.26%) |
Oct 19, 2021 | 123.81 | 125.49 | 123.15 | 125.21 | 7,752,864 | +2.25(+1.83%) |
Oct 18, 2021 | 122.20 | 123.10 | 121.18 | 122.96 | 5,597,662 | -0.08(-0.06%) |
Oct 15, 2021 | 121.92 | 123.30 | 121.60 | 123.03 | 8,052,889 | +1.45(+1.19%) |
Oct 14, 2021 | 119.22 | 122.18 | 119.06 | 121.59 | 11,257,989 | +3.43(+2.90%) |
Oct 13, 2021 | 118.31 | 119.37 | 116.72 | 118.16 | 13,097,451 | +1.97(+1.70%) |
Oct 12, 2021 | 118.48 | 118.56 | 115.44 | 116.18 | 11,098,799 | -1.88(-1.59%) |
Oct 11, 2021 | 119.12 | 120.23 | 118.01 | 118.06 | 6,652,140 | -1.52(-1.27%) |
Oct 08, 2021 | 121.51 | 121.51 | 119.26 | 119.58 | 7,323,598 | -1.22(-1.01%) |
Oct 07, 2021 | 122.15 | 123.53 | 120.57 | 120.80 | 8,475,763 | -0.21(-0.17%) |
Oct 06, 2021 | 119.58 | 121.21 | 119.13 | 121.01 | 9,007,125 | +0.50(+0.42%) |
Oct 05, 2021 | 119.19 | 121.68 | 118.77 | 120.51 | 9,781,194 | +0.80(+0.67%) |
Oct 04, 2021 | 121.83 | 122.65 | 118.99 | 119.71 | 8,963,085 | -1.92(-1.58%) |
Oct 01, 2021 | 122.66 | 122.86 | 119.51 | 121.63 | 7,263,489 | -0.25(-0.21%) |
Sep 30, 2021 | 123.18 | 123.87 | 121.61 | 121.88 | 7,386,655 | -0.28(-0.23%) |
Sep 29, 2021 | 123.40 | 124.22 | 121.81 | 122.17 | 7,445,857 | -0.59(-0.48%) |
Sep 28, 2021 | 124.50 | 125.43 | 122.56 | 122.75 | 9,364,183 | -3.38(-2.68%) |
Sep 27, 2021 | 125.14 | 126.66 | 124.75 | 126.13 | 4,570,705 | -0.38(-0.30%) |
Sep 24, 2021 | 125.78 | 127.14 | 125.49 | 126.51 | 4,819,904 | -0.02(-0.01%) |
Sep 23, 2021 | 126.39 | 127.72 | 125.89 | 126.53 | 6,263,136 | +0.84(+0.67%) |
Sep 22, 2021 | 125.29 | 126.14 | 124.72 | 125.69 | 5,463,263 | +1.19(+0.96%) |
Sep 21, 2021 | 126.24 | 126.54 | 124.06 | 124.50 | 6,533,346 | -0.97(-0.78%) |
Sep 20, 2021 | 124.23 | 125.79 | 123.42 | 125.47 | 10,206,736 | -0.78(-0.61%) |
Sep 17, 2021 | 130.22 | 130.41 | 125.81 | 126.25 | 15,397,998 | -4.54(-3.47%) |
Sep 16, 2021 | 129.76 | 131.31 | 129.76 | 130.78 | 7,110,419 | +0.15(+0.12%) |
Sep 15, 2021 | 133.05 | 133.21 | 129.95 | 130.63 | 11,944,789 | -2.74(-2.05%) |
Sep 14, 2021 | 136.52 | 136.84 | 132.88 | 133.37 | 6,816,946 | -2.14(-1.58%) |
Sep 13, 2021 | 136.09 | 136.76 | 134.21 | 135.52 | 4,562,490 | +0.69(+0.51%) |
Sep 10, 2021 | 135.25 | 137.96 | 134.69 | 134.83 | 6,635,934 | +1.04(+0.78%) |
Sep 09, 2021 | 134.63 | 135.64 | 133.66 | 133.79 | 6,550,414 | -0.90(-0.67%) |
Sep 08, 2021 | 135.47 | 135.72 | 133.70 | 134.69 | 6,329,138 | -1.15(-0.85%) |
Sep 07, 2021 | 136.72 | 136.79 | 135.24 | 135.84 | 6,732,045 | -0.83(-0.61%) |
Sep 03, 2021 | 137.13 | 137.96 | 136.29 | 136.67 | 5,827,315 | -0.46(-0.34%) |
Sep 02, 2021 | 138.63 | 138.81 | 136.56 | 137.13 | 6,356,803 | -1.26(-0.91%) |
Sep 01, 2021 | 138.76 | 139.95 | 138.17 | 138.39 | 6,826,779 | +0.42(+0.30%) |
Aug 31, 2021 | 138.08 | 138.76 | 135.97 | 137.97 | 8,312,519 | +0.70(+0.51%) |
Aug 30, 2021 | 136.94 | 139.07 | 136.91 | 137.27 | 5,609,287 | +1.03(+0.75%) |
Aug 27, 2021 | 133.75 | 136.34 | 133.49 | 136.24 | 6,670,908 | +2.32(+1.73%) |
Aug 26, 2021 | 134.68 | 135.22 | 133.21 | 133.92 | 7,254,467 | -1.40(-1.04%) |
Aug 25, 2021 | 135.88 | 136.79 | 134.94 | 135.32 | 6,082,615 | -0.55(-0.41%) |
Aug 24, 2021 | 136.00 | 136.94 | 135.30 | 135.88 | 7,511,364 | +0.31(+0.23%) |
Aug 23, 2021 | 134.17 | 136.02 | 133.89 | 135.57 | 7,374,487 | +1.92(+1.44%) |
Aug 20, 2021 | 132.25 | 133.81 | 131.96 | 133.65 | 6,528,939 | +1.39(+1.05%) |
Aug 19, 2021 | 132.29 | 133.04 | 130.70 | 132.25 | 9,205,949 | -1.48(-1.10%) |
Aug 18, 2021 | 135.29 | 136.06 | 133.54 | 133.73 | 6,957,266 | -2.10(-1.54%) |
Aug 17, 2021 | 138.22 | 138.27 | 135.04 | 135.83 | 7,715,056 | -3.50(-2.51%) |
Aug 16, 2021 | 139.58 | 140.22 | 138.00 | 139.33 | 4,689,529 | -0.48(-0.34%) |
Aug 13, 2021 | 138.27 | 140.44 | 138.24 | 139.81 | 6,128,170 | +1.40(+1.01%) |
Aug 12, 2021 | 138.98 | 139.21 | 137.69 | 138.41 | 6,142,913 | +0.44(+0.32%) |
Aug 11, 2021 | 137.38 | 138.07 | 135.82 | 137.97 | 6,608,244 | +0.72(+0.53%) |
Aug 10, 2021 | 138.57 | 138.74 | 133.94 | 137.24 | 4,460,989 | -0.95(-0.69%) |
Aug 09, 2021 | 138.07 | 138.94 | 137.09 | 138.19 | 5,279,993 | +0.60(+0.44%) |
Aug 06, 2021 | 137.45 | 139.42 | 137.25 | 137.59 | 6,095,438 | -0.52(-0.38%) |
Aug 05, 2021 | 138.49 | 138.71 | 135.98 | 138.11 | 7,621,298 | -1.31(-0.94%) |
Aug 04, 2021 | 139.22 | 140.31 | 138.58 | 139.41 | 5,906,768 | +0.25(+0.18%) |
Aug 03, 2021 | 140.06 | 140.69 | 137.85 | 139.16 | 6,614,681 | -0.86(-0.61%) |
Aug 02, 2021 | 141.09 | 143.23 | 139.40 | 140.01 | 11,503,516 | -0.88(-0.63%) |
Jul 30, 2021 | 140.34 | 141.47 | 139.55 | 140.90 | 8,935,740 | -1.11(-0.78%) |
Jul 29, 2021 | 137.79 | 142.52 | 137.71 | 142.01 | 20,664,070 | +8.03(+6.00%) |
Jul 28, 2021 | 132.88 | 134.42 | 131.81 | 133.98 | 9,909,092 | +1.42(+1.07%) |
Jul 27, 2021 | 134.02 | 134.50 | 130.00 | 132.56 | 8,051,374 | -2.42(-1.79%) |
Jul 26, 2021 | 135.40 | 135.80 | 133.79 | 134.97 | 6,648,442 | -1.30(-0.95%) |
Jul 23, 2021 | 134.93 | 136.38 | 133.59 | 136.27 | 6,709,012 | +2.29(+1.71%) |
Jul 22, 2021 | 133.56 | 134.36 | 133.09 | 133.98 | 4,106,362 | +0.25(+0.19%) |
Jul 21, 2021 | 131.35 | 133.77 | 131.35 | 133.72 | 6,603,447 | +2.47(+1.88%) |
Jul 20, 2021 | 130.76 | 132.08 | 129.05 | 131.26 | 6,398,232 | +0.72(+0.55%) |
Jul 19, 2021 | 129.80 | 130.64 | 128.68 | 130.54 | 9,960,629 | -0.87(-0.66%) |
Jul 16, 2021 | 133.44 | 134.04 | 131.24 | 131.41 | 6,287,955 | -1.65(-1.24%) |
Jul 15, 2021 | 135.56 | 135.57 | 132.36 | 133.06 | 7,086,631 | -2.15(-1.59%) |
Jul 14, 2021 | 134.97 | 137.65 | 134.03 | 135.21 | 12,019,139 | +2.42(+1.82%) |
Jul 13, 2021 | 133.98 | 136.69 | 132.08 | 132.79 | 6,034,897 | -1.21(-0.91%) |
Jul 12, 2021 | 133.00 | 134.52 | 132.81 | 134.00 | 7,214,868 | +0.98(+0.74%) |
Jul 09, 2021 | 129.70 | 133.31 | 129.62 | 133.03 | 7,821,550 | +2.95(+2.27%) |
Jul 08, 2021 | 129.54 | 130.62 | 127.54 | 130.07 | 7,974,548 | -1.58(-1.20%) |
Jul 07, 2021 | 133.79 | 133.90 | 130.80 | 131.65 | 5,352,530 | -1.15(-0.86%) |
Jul 06, 2021 | 134.50 | 134.67 | 131.38 | 132.80 | 7,542,416 | -1.31(-0.97%) |
Jul 02, 2021 | 133.55 | 134.20 | 132.86 | 134.11 | 5,740,837 | +1.67(+1.26%) |
Jul 01, 2021 | 134.42 | 134.52 | 132.01 | 132.43 | 6,478,737 | -2.00(-1.49%) |
Jun 30, 2021 | 133.89 | 135.09 | 133.41 | 134.44 | 6,852,885 | +0.29(+0.22%) |
Jun 29, 2021 | 131.33 | 134.46 | 130.98 | 134.15 | 7,319,851 | +2.73(+2.08%) |
Jun 28, 2021 | 130.02 | 131.84 | 129.78 | 131.42 | 7,064,257 | +1.95(+1.50%) |
Jun 25, 2021 | 130.22 | 131.18 | 128.83 | 129.47 | 8,451,355 | -0.25(-0.20%) |
Jun 24, 2021 | 128.50 | 130.28 | 128.25 | 129.72 | 8,442,291 | +2.26(+1.77%) |
Jun 23, 2021 | 126.88 | 128.13 | 126.80 | 127.47 | 7,030,488 | +0.41(+0.33%) |
Jun 22, 2021 | 126.25 | 127.27 | 125.37 | 127.05 | 6,353,647 | +1.05(+0.84%) |
Jun 21, 2021 | 125.14 | 127.07 | 124.78 | 126.00 | 6,773,445 | +0.90(+0.72%) |
Jun 18, 2021 | 126.56 | 126.58 | 124.38 | 125.10 | 13,559,235 | -2.21(-1.74%) |
Jun 17, 2021 | 126.33 | 128.50 | 126.12 | 127.31 | 7,034,559 | +0.38(+0.30%) |
Jun 16, 2021 | 128.36 | 128.91 | 125.72 | 126.93 | 7,870,972 | -0.59(-0.46%) |
Jun 15, 2021 | 128.99 | 129.22 | 127.19 | 127.52 | 6,082,993 | -1.63(-1.26%) |
Jun 14, 2021 | 127.17 | 129.15 | 126.78 | 129.15 | 8,408,841 | +2.53(+2.00%) |
Jun 11, 2021 | 125.85 | 126.65 | 125.71 | 126.62 | 6,943,028 | +0.38(+0.30%) |
Jun 10, 2021 | 125.14 | 127.07 | 124.70 | 126.25 | 5,870,650 | +1.25(+1.00%) |
Jun 09, 2021 | 127.07 | 127.31 | 124.90 | 124.99 | 7,141,159 | -1.23(-0.98%) |
Jun 08, 2021 | 126.09 | 127.34 | 125.10 | 126.23 | 10,267,391 | +0.83(+0.66%) |
Jun 07, 2021 | 125.76 | 125.82 | 124.76 | 125.40 | 5,913,578 | -0.96(-0.76%) |
Jun 04, 2021 | 124.65 | 127.03 | 124.34 | 126.36 | 7,885,199 | +2.41(+1.94%) |
Jun 03, 2021 | 124.77 | 125.46 | 123.61 | 123.95 | 7,062,880 | -1.92(-1.52%) |
Jun 02, 2021 | 125.27 | 126.72 | 124.60 | 125.87 | 6,406,087 | +0.53(+0.42%) |
Jun 01, 2021 | 126.43 | 127.33 | 124.96 | 125.34 | 7,543,032 | -0.56(-0.45%) |
May 28, 2021 | 125.54 | 126.93 | 125.35 | 125.90 | 7,527,286 | +0.84(+0.67%) |
May 27, 2021 | 124.21 | 126.00 | 124.19 | 125.06 | 7,885,002 | +0.51(+0.41%) |
May 26, 2021 | 125.28 | 125.89 | 123.73 | 124.55 | 7,115,942 | -0.62(-0.49%) |
May 25, 2021 | 124.97 | 125.68 | 124.28 | 125.16 | 7,769,199 | +0.79(+0.63%) |
May 24, 2021 | 122.90 | 125.40 | 122.90 | 124.38 | 8,793,449 | +1.36(+1.10%) |
May 21, 2021 | 123.66 | 124.17 | 122.11 | 123.02 | 9,268,963 | -1.10(-0.89%) |
May 20, 2021 | 123.09 | 124.72 | 123.02 | 124.12 | 9,839,387 | +1.84(+1.51%) |
May 19, 2021 | 119.03 | 122.43 | 118.33 | 122.28 | 8,669,800 | +1.65(+1.37%) |
May 18, 2021 | 122.25 | 122.81 | 120.52 | 120.64 | 9,238,594 | -0.83(-0.69%) |
May 17, 2021 | 120.99 | 121.50 | 119.51 | 121.47 | 6,321,306 | -0.33(-0.27%) |
May 14, 2021 | 120.37 | 122.98 | 119.61 | 121.80 | 10,327,353 | +2.84(+2.39%) |
May 13, 2021 | 118.96 | 120.23 | 117.79 | 118.95 | 11,363,952 | +2.33(+2.00%) |
May 12, 2021 | 117.94 | 118.97 | 115.74 | 116.62 | 14,452,945 | -3.51(-2.92%) |
May 11, 2021 | 117.21 | 120.31 | 116.76 | 120.13 | 12,766,454 | -0.53(-0.44%) |
May 10, 2021 | 127.29 | 127.86 | 120.55 | 120.66 | 20,880,170 | -8.34(-6.46%) |
May 07, 2021 | 128.15 | 129.79 | 127.54 | 129.00 | 7,366,709 | +1.73(+1.36%) |
May 06, 2021 | 125.86 | 127.78 | 124.55 | 127.27 | 8,925,023 | +1.26(+1.00%) |
May 05, 2021 | 127.34 | 127.69 | 125.50 | 126.01 | 6,715,730 | +0.50(+0.40%) |
May 04, 2021 | 127.27 | 127.27 | 123.92 | 125.51 | 12,816,985 | -3.10(-2.41%) |
May 03, 2021 | 130.73 | 130.79 | 128.08 | 128.61 | 8,463,813 | -1.28(-0.99%) |
Apr 30, 2021 | 132.01 | 132.97 | 129.38 | 129.89 | 12,154,755 | -3.63(-2.72%) |
Apr 29, 2021 | 135.70 | 135.97 | 131.64 | 133.52 | 21,905,734 | +5.72(+4.47%) |
Apr 28, 2021 | 129.30 | 129.39 | 127.04 | 127.80 | 13,991,008 | -1.35(-1.04%) |
Apr 27, 2021 | 129.81 | 130.43 | 128.19 | 129.15 | 9,920,148 | -0.89(-0.68%) |
Apr 26, 2021 | 126.64 | 130.72 | 126.45 | 130.04 | 10,381,113 | +3.30(+2.61%) |
Apr 23, 2021 | 125.16 | 127.37 | 124.96 | 126.74 | 8,195,069 | +2.30(+1.85%) |
Apr 22, 2021 | 126.68 | 127.23 | 123.97 | 124.43 | 8,916,870 | -3.01(-2.36%) |
Apr 21, 2021 | 124.29 | 127.62 | 123.99 | 127.45 | 7,733,969 | +2.61(+2.09%) |
Apr 20, 2021 | 125.91 | 126.13 | 124.27 | 124.84 | 7,985,148 | -1.73(-1.37%) |
Apr 19, 2021 | 128.11 | 128.25 | 125.48 | 126.57 | 9,324,969 | -2.77(-2.14%) |
Apr 16, 2021 | 128.79 | 130.08 | 127.88 | 129.34 | 7,035,428 | +0.35(+0.27%) |
Apr 15, 2021 | 127.27 | 129.13 | 126.87 | 128.99 | 12,535,469 | +2.89(+2.29%) |
Apr 14, 2021 | 128.28 | 128.99 | 125.31 | 126.10 | 10,649,829 | -2.39(-1.86%) |
Apr 13, 2021 | 129.50 | 129.86 | 127.04 | 128.49 | 9,857,098 | -0.13(-0.10%) |
Apr 12, 2021 | 129.95 | 130.91 | 127.32 | 128.62 | 11,065,020 | -2.93(-2.23%) |
Apr 09, 2021 | 130.92 | 131.65 | 129.97 | 131.55 | 6,446,951 | +0.22(+0.16%) |
Apr 08, 2021 | 131.01 | 131.36 | 129.90 | 131.33 | 7,804,579 | +0.85(+0.65%) |
Apr 07, 2021 | 129.45 | 130.97 | 128.58 | 130.48 | 7,433,951 | +1.28(+0.99%) |
Apr 06, 2021 | 130.87 | 131.23 | 128.79 | 129.20 | 9,720,704 | -2.12(-1.62%) |
Apr 05, 2021 | 130.12 | 131.48 | 129.36 | 131.32 | 13,422,191 | +2.38(+1.84%) |
Apr 01, 2021 | 125.87 | 129.55 | 125.02 | 128.94 | 15,034,623 | +4.87(+3.92%) |
Mar 31, 2021 | 122.55 | 124.95 | 122.19 | 124.08 | 8,932,480 | +2.32(+1.91%) |
Mar 30, 2021 | 121.81 | 122.81 | 120.78 | 121.76 | 7,581,074 | -1.09(-0.88%) |
Mar 29, 2021 | 124.03 | 124.78 | 121.44 | 122.84 | 10,417,901 | -1.61(-1.29%) |
Mar 26, 2021 | 118.90 | 124.79 | 118.89 | 124.45 | 11,830,970 | +5.34(+4.49%) |
Mar 25, 2021 | 118.53 | 119.45 | 116.41 | 119.11 | 11,174,517 | +0.09(+0.08%) |
Mar 24, 2021 | 124.45 | 124.52 | 118.95 | 119.02 | 11,700,750 | -5.00(-4.03%) |
Mar 23, 2021 | 125.40 | 125.73 | 122.97 | 124.01 | 7,934,291 | -1.47(-1.17%) |
Mar 22, 2021 | 124.42 | 126.85 | 124.09 | 125.48 | 9,654,911 | +2.87(+2.34%) |
Mar 19, 2021 | 121.46 | 123.98 | 120.88 | 122.61 | 18,807,090 | +1.19(+0.98%) |
Mar 18, 2021 | 123.94 | 125.02 | 121.34 | 121.42 | 10,239,424 | -3.90(-3.11%) |
Mar 17, 2021 | 122.88 | 126.89 | 121.36 | 125.32 | 11,514,158 | +0.25(+0.20%) |
Mar 16, 2021 | 124.36 | 126.75 | 123.80 | 125.07 | 11,149,348 | +1.88(+1.53%) |
Mar 15, 2021 | 121.71 | 123.30 | 120.83 | 123.19 | 8,344,250 | +1.55(+1.28%) |
Mar 12, 2021 | 121.56 | 121.96 | 119.43 | 121.64 | 10,008,050 | -1.65(-1.34%) |
Mar 11, 2021 | 122.60 | 124.69 | 121.66 | 123.28 | 12,719,782 | +3.62(+3.03%) |
Mar 10, 2021 | 122.28 | 122.68 | 119.45 | 119.66 | 13,340,888 | -1.16(-0.96%) |
Mar 09, 2021 | 119.21 | 121.58 | 118.22 | 120.82 | 13,996,966 | +5.53(+4.80%) |
Mar 08, 2021 | 120.72 | 121.44 | 115.09 | 115.29 | 16,289,176 | -6.13(-5.05%) |
Mar 05, 2021 | 122.52 | 122.75 | 117.35 | 121.42 | 14,203,789 | +1.83(+1.53%) |
Mar 04, 2021 | 123.85 | 125.58 | 118.45 | 119.60 | 16,856,322 | -3.61(-2.93%) |
Mar 03, 2021 | 126.89 | 127.44 | 123.10 | 123.21 | 15,869,514 | -4.40(-3.45%) |
Mar 02, 2021 | 130.36 | 130.46 | 127.36 | 127.61 | 9,329,300 | -2.28(-1.76%) |
Mar 01, 2021 | 128.03 | 130.02 | 127.07 | 129.89 | 10,117,878 | +3.07(+2.42%) |
Feb 26, 2021 | 127.35 | 128.64 | 125.43 | 126.81 | 12,642,789 | +0.61(+0.49%) |
Feb 25, 2021 | 129.95 | 131.14 | 125.73 | 126.20 | 13,606,586 | -5.19(-3.95%) |
Feb 24, 2021 | 127.01 | 131.46 | 125.79 | 131.39 | 14,107,044 | +3.71(+2.90%) |
Feb 23, 2021 | 126.99 | 128.95 | 125.19 | 127.68 | 15,478,678 | -2.18(-1.68%) |
Feb 22, 2021 | 132.46 | 134.20 | 129.51 | 129.86 | 13,687,240 | -5.10(-3.78%) |
Feb 19, 2021 | 134.81 | 135.81 | 133.61 | 134.96 | 10,752,573 | +0.96(+0.72%) |
Feb 18, 2021 | 133.66 | 134.74 | 133.12 | 134.00 | 9,026,161 | -0.78(-0.58%) |
Feb 17, 2021 | 135.78 | 136.78 | 133.55 | 134.79 | 12,821,555 | -2.24(-1.64%) |
Feb 16, 2021 | 138.74 | 139.43 | 136.01 | 137.03 | 10,959,937 | -0.76(-0.55%) |
Feb 12, 2021 | 135.55 | 140.98 | 134.89 | 137.79 | 9,832,004 | +2.25(+1.66%) |
Feb 11, 2021 | 135.75 | 136.48 | 133.65 | 135.54 | 12,450,389 | +0.06(+0.04%) |
Feb 10, 2021 | 137.46 | 137.58 | 134.43 | 135.48 | 12,552,916 | -0.57(-0.42%) |
Feb 09, 2021 | 137.39 | 138.28 | 135.86 | 136.05 | 12,522,526 | -1.18(-0.86%) |
Feb 08, 2021 | 136.97 | 137.44 | 135.30 | 137.24 | 13,060,498 | +1.43(+1.06%) |
Feb 05, 2021 | 138.60 | 138.65 | 134.66 | 135.80 | 26,521,022 | -1.98(-1.44%) |
Feb 04, 2021 | 139.84 | 141.33 | 135.21 | 137.78 | 49,494,972 | -13.34(-8.83%) |
Feb 03, 2021 | 156.04 | 156.04 | 150.66 | 151.13 | 14,749,059 | -2.31(-1.50%) |
Feb 02, 2021 | 153.19 | 154.00 | 150.20 | 153.44 | 7,418,049 | +2.98(+1.98%) |
Feb 01, 2021 | 146.54 | 151.22 | 145.72 | 150.46 | 8,858,711 | +4.94(+3.39%) |
Jan 29, 2021 | 149.22 | 149.58 | 144.10 | 145.52 | 10,204,441 | +0.68(+0.47%) |
Jan 28, 2021 | 145.52 | 148.03 | 142.57 | 144.84 | 8,656,635 | +1.75(+1.22%) |
Jan 27, 2021 | 147.58 | 149.67 | 142.18 | 143.09 | 10,558,034 | -8.27(-5.46%) |
Jan 26, 2021 | 152.90 | 153.32 | 149.83 | 151.36 | 7,031,360 | -1.72(-1.12%) |
Jan 25, 2021 | 153.01 | 155.54 | 150.60 | 153.08 | 5,764,220 | +1.84(+1.22%) |
Jan 22, 2021 | 152.71 | 152.97 | 150.40 | 151.24 | 5,436,533 | -2.17(-1.41%) |
Jan 21, 2021 | 154.39 | 155.03 | 152.10 | 153.41 | 6,760,277 | +0.14(+0.09%) |
Jan 20, 2021 | 153.38 | 156.38 | 153.12 | 153.27 | 8,516,427 | +0.77(+0.51%) |
Jan 19, 2021 | 148.00 | 152.80 | 147.54 | 152.50 | 8,806,215 | +6.22(+4.25%) |
Jan 15, 2021 | 149.70 | 149.79 | 146.08 | 146.28 | 9,243,600 | -3.50(-2.34%) |
Jan 14, 2021 | 148.43 | 151.95 | 147.59 | 149.78 | 10,832,751 | +3.19(+2.18%) |
Jan 13, 2021 | 144.51 | 147.06 | 143.07 | 146.58 | 5,879,669 | +2.77(+1.92%) |
Jan 12, 2021 | 145.86 | 146.07 | 143.36 | 143.82 | 4,705,856 | -1.55(-1.06%) |
Jan 11, 2021 | 145.35 | 147.25 | 144.26 | 145.36 | 5,528,403 | -0.49(-0.34%) |
Jan 08, 2021 | 146.41 | 146.69 | 143.90 | 145.86 | 6,714,505 | +0.88(+0.60%) |
Jan 07, 2021 | 141.84 | 145.65 | 141.78 | 144.98 | 9,106,812 | +4.20(+2.98%) |
Jan 06, 2021 | 141.10 | 143.28 | 139.18 | 140.78 | 7,700,071 | -1.15(-0.81%) |
Jan 05, 2021 | 138.42 | 142.19 | 138.28 | 141.94 | 9,130,343 | +3.66(+2.65%) |