Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 147.64 | 148.49 | 145.31 | 147.26 | 9,063,284 | -2.22(-1.49%) |
Feb 25, 2022 | 143.90 | 150.14 | 146.26 | 149.48 | 9,621,901 | +6.12(+4.27%) |
Feb 24, 2022 | 147.03 | 147.35 | 142.23 | 143.36 | 13,951,026 | -3.97(-2.69%) |
Feb 23, 2022 | 149.54 | 149.82 | 146.99 | 147.33 | 6,647,855 | -1.86(-1.25%) |
Feb 22, 2022 | 151.25 | 151.98 | 147.99 | 149.19 | 8,658,759 | -1.86(-1.23%) |
Feb 18, 2022 | 151.05 | 0 | +0.08(+0.05%) | |||
Feb 17, 2022 | 149.61 | 151.50 | 148.64 | 150.97 | 8,389,519 | +1.71(+1.15%) |
Feb 16, 2022 | 148.15 | 149.99 | 147.62 | 149.26 | 9,861,461 | +1.12(+0.76%) |
Feb 15, 2022 | 149.04 | 150.50 | 147.47 | 148.14 | 7,049,524 | +0.08(+0.05%) |
Feb 14, 2022 | 147.50 | 148.37 | 144.87 | 148.06 | 9,984,785 | +0.43(+0.29%) |
Feb 11, 2022 | 149.26 | 149.27 | 146.97 | 147.64 | 9,889,263 | -0.83(-0.56%) |
Feb 10, 2022 | 150.28 | 150.67 | 147.98 | 148.47 | 7,444,026 | -2.30(-1.52%) |
Feb 09, 2022 | 151.49 | 151.75 | 150.46 | 150.77 | 8,550,660 | -0.34(-0.23%) |
Feb 08, 2022 | 152.20 | 152.34 | 150.81 | 151.11 | 5,344,498 | -0.34(-0.22%) |
Feb 07, 2022 | 152.91 | 153.28 | 150.83 | 151.45 | 6,807,033 | -1.14(-0.75%) |
Feb 04, 2022 | 154.10 | 155.39 | 152.48 | 152.59 | 9,518,981 | -2.47(-1.59%) |
Feb 03, 2022 | 153.01 | 155.85 | 155.06 | 11,087,921 | +1.46(+0.95%) | |
Feb 02, 2022 | 151.28 | 153.83 | 150.64 | 153.60 | 8,000,783 | +2.70(+1.79%) |
Feb 01, 2022 | 151.89 | 152.37 | 149.00 | 150.90 | 6,651,582 | -0.67(-0.44%) |
Jan 31, 2022 | 150.53 | 151.76 | 151.57 | 9,471,660 | -0.05(-0.03%) | |
Jan 28, 2022 | 149.83 | 152.04 | 148.61 | 151.62 | 10,073,462 | +1.29(+0.86%) |
Jan 27, 2022 | 149.94 | 152.41 | 149.80 | 150.32 | 9,615,219 | +0.93(+0.62%) |
Jan 26, 2022 | 148.63 | 150.74 | 147.72 | 149.40 | 11,332,759 | -1.31(-0.87%) |
Jan 25, 2022 | 151.57 | 152.37 | 149.15 | 150.71 | 9,916,707 | -1.66(-1.09%) |
Jan 24, 2022 | 154.38 | 155.04 | 149.94 | 152.37 | 15,707,459 | -1.25(-0.81%) |
Jan 21, 2022 | 153.98 | 156.20 | 153.13 | 153.62 | 11,567,626 | +0.59(+0.38%) |
Jan 20, 2022 | 151.26 | 155.24 | 151.26 | 153.03 | 11,429,763 | +0.82(+0.54%) |
Jan 19, 2022 | 148.09 | 154.27 | 147.49 | 152.21 | 14,991,887 | +4.95(+3.36%) |
Jan 18, 2022 | 148.95 | 148.95 | 146.61 | 147.26 | 11,695,226 | -2.89(-1.93%) |
Jan 14, 2022 | 150.16 | 0 | +1.43(+0.96%) | |||
Jan 13, 2022 | 149.69 | 149.82 | 148.25 | 148.73 | 6,972,454 | -0.68(-0.45%) |
Jan 12, 2022 | 148.70 | 149.73 | 148.29 | 149.40 | 7,588,913 | +0.33(+0.22%) |
Jan 11, 2022 | 150.54 | 150.54 | 147.43 | 149.07 | 12,732,709 | -1.75(-1.16%) |
Jan 10, 2022 | 152.69 | 153.26 | 150.49 | 150.82 | 8,572,602 | -2.09(-1.36%) |
Jan 07, 2022 | 153.27 | 153.65 | 152.16 | 152.91 | 6,490,618 | -0.08(-0.05%) |
Jan 06, 2022 | 154.41 | 155.22 | 152.79 | 152.99 | 8,055,898 | -1.30(-0.84%) |
Jan 05, 2022 | 153.56 | 155.33 | 153.53 | 154.29 | 9,929,716 | +0.69(+0.45%) |
Jan 04, 2022 | 152.49 | 154.46 | 152.38 | 153.59 | 9,848,349 | +0.54(+0.35%) |
Jan 03, 2022 | 151.92 | 153.10 | 150.22 | 153.06 | 9,916,477 | -0.64(-0.42%) |
Dec 31, 2021 | 153.02 | 153.84 | 152.65 | 153.70 | 5,669,621 | +0.76(+0.50%) |
Dec 30, 2021 | 154.47 | 154.65 | 152.79 | 152.94 | 6,291,076 | -1.33(-0.86%) |
Dec 29, 2021 | 153.35 | 155.01 | 153.23 | 154.27 | 5,690,861 | +1.27(+0.83%) |
Dec 28, 2021 | 152.18 | 153.51 | 152.16 | 153.00 | 6,310,657 | +0.82(+0.54%) |
Dec 27, 2021 | 150.96 | 152.20 | 150.91 | 152.18 | 4,841,131 | +1.76(+1.17%) |
Dec 23, 2021 | 149.86 | 151.20 | 149.81 | 150.43 | 6,003,726 | +0.73(+0.49%) |
Dec 22, 2021 | 148.24 | 149.94 | 147.77 | 149.69 | 7,052,431 | +1.46(+0.99%) |
Dec 21, 2021 | 148.12 | 148.59 | 147.32 | 148.23 | 7,389,126 | -0.09(-0.06%) |
Dec 20, 2021 | 147.14 | 148.88 | 147.11 | 148.32 | 9,985,930 | +0.38(+0.25%) |
Dec 17, 2021 | 150.95 | 151.95 | 147.81 | 147.95 | 25,931,012 | -3.43(-2.27%) |
Dec 16, 2021 | 149.14 | 151.57 | 148.85 | 151.38 | 11,549,997 | +2.11(+1.42%) |
Dec 15, 2021 | 148.12 | 150.00 | 148.12 | 149.26 | 9,740,722 | +0.57(+0.39%) |
Dec 14, 2021 | 148.36 | 149.04 | 147.19 | 148.69 | 9,235,486 | +0.54(+0.37%) |
Dec 13, 2021 | 145.92 | 148.76 | 145.55 | 148.14 | 9,519,218 | +2.08(+1.42%) |
Dec 10, 2021 | 144.56 | 146.39 | 144.16 | 146.07 | 7,633,553 | +2.01(+1.40%) |
Dec 09, 2021 | 143.11 | 144.87 | 142.44 | 144.06 | 8,868,331 | +0.84(+0.58%) |
Dec 08, 2021 | 142.51 | 143.44 | 141.20 | 143.22 | 8,865,981 | +0.64(+0.45%) |
Dec 07, 2021 | 142.77 | 143.36 | 142.13 | 142.58 | 8,422,012 | -0.38(-0.26%) |
Dec 06, 2021 | 141.12 | 143.18 | 141.12 | 142.96 | 12,701,122 | +2.13(+1.51%) |
Dec 03, 2021 | 139.08 | 140.94 | 138.74 | 140.82 | 11,921,097 | +2.46(+1.78%) |
Dec 02, 2021 | 138.13 | 139.49 | 138.06 | 138.36 | 10,084,672 | +0.81(+0.59%) |
Dec 01, 2021 | 136.10 | 138.94 | 136.10 | 137.56 | 8,848,084 | +1.71(+1.26%) |
Nov 30, 2021 | 138.88 | 139.57 | 135.41 | 135.84 | 12,448,214 | -4.17(-2.98%) |
Nov 29, 2021 | 138.86 | 140.62 | 137.92 | 140.02 | 7,572,221 | +1.46(+1.05%) |
Nov 26, 2021 | 139.60 | 140.67 | 138.41 | 138.56 | 6,707,513 | -1.12(-0.80%) |
Nov 24, 2021 | 139.78 | 139.88 | 138.76 | 139.68 | 6,029,468 | -0.73(-0.52%) |
Nov 23, 2021 | 138.90 | 140.47 | 138.75 | 140.41 | 8,421,643 | +1.54(+1.11%) |
Nov 22, 2021 | 138.09 | 139.94 | 137.96 | 138.87 | 7,051,718 | +0.92(+0.67%) |
Nov 19, 2021 | 139.01 | 139.27 | 137.92 | 137.95 | 6,677,786 | -0.28(-0.20%) |
Nov 18, 2021 | 138.16 | 138.32 | 137.98 | 138.23 | 5,863,623 | +0.02(+0.01%) |
Nov 17, 2021 | 138.09 | 138.85 | 137.57 | 138.21 | 5,203,431 | -0.08(-0.06%) |
Nov 16, 2021 | 138.49 | 139.61 | 138.13 | 138.30 | 8,051,818 | -0.20(-0.14%) |
Nov 15, 2021 | 138.15 | 138.82 | 137.62 | 138.49 | 5,864,503 | +0.79(+0.57%) |
Nov 12, 2021 | 137.87 | 138.19 | 137.16 | 137.71 | 6,053,391 | +0.15(+0.11%) |
Nov 11, 2021 | 137.99 | 138.09 | 137.38 | 137.56 | 4,359,653 | -0.39(-0.29%) |
Nov 10, 2021 | 136.94 | 137.95 | 7,806,010 | +1.34(+0.98%) | ||
Nov 09, 2021 | 136.27 | 137.02 | 135.84 | 136.61 | 5,186,589 | +0.41(+0.30%) |
Nov 08, 2021 | 136.71 | 137.27 | 135.32 | 136.19 | 6,230,836 | -1.03(-0.75%) |
Nov 05, 2021 | 136.65 | 137.53 | 136.05 | 137.22 | 6,452,624 | +0.68(+0.50%) |
Nov 04, 2021 | 134.21 | 136.61 | 133.74 | 136.54 | 6,812,756 | +0.25(+0.19%) |
Nov 03, 2021 | 135.42 | 136.34 | 134.85 | 136.29 | 8,110,079 | +0.93(+0.69%) |
Nov 02, 2021 | 134.10 | 135.84 | 133.68 | 135.36 | 10,594,037 | +1.33(+1.00%) |
Nov 01, 2021 | 134.70 | 134.83 | 133.88 | 134.02 | 5,362,735 | -0.33(-0.24%) |
Oct 29, 2021 | 133.57 | 134.81 | 133.44 | 134.35 | 6,640,936 | +0.29(+0.22%) |
Oct 28, 2021 | 133.32 | 134.25 | 133.15 | 134.06 | 4,832,621 | +0.80(+0.60%) |
Oct 27, 2021 | 134.49 | 135.00 | 133.13 | 133.26 | 10,263,611 | -0.96(-0.71%) |
Oct 26, 2021 | 133.06 | 134.53 | 134.22 | 6,638,715 | +1.88(+1.42%) | |
Oct 25, 2021 | 131.93 | 132.41 | 130.65 | 132.34 | 5,728,021 | +0.02(+0.01%) |
Oct 22, 2021 | 130.97 | 132.49 | 130.90 | 132.32 | 5,603,601 | +1.41(+1.08%) |
Oct 21, 2021 | 132.35 | 132.63 | 130.77 | 130.91 | 6,966,653 | -0.95(-0.72%) |
Oct 20, 2021 | 130.87 | 132.56 | 130.59 | 131.86 | 7,964,011 | +0.51(+0.39%) |
Oct 19, 2021 | 129.87 | 131.50 | 129.61 | 131.35 | 10,230,730 | -1.57(-1.18%) |
Oct 18, 2021 | 134.05 | 134.19 | 132.69 | 132.92 | 9,768,756 | -1.94(-1.44%) |
Oct 15, 2021 | 134.95 | 135.28 | 134.16 | 134.86 | 7,414,949 | +0.35(+0.26%) |
Oct 14, 2021 | 133.37 | 134.76 | 133.35 | 134.51 | 7,258,337 | +1.50(+1.13%) |
Oct 13, 2021 | 132.97 | 133.31 | 131.69 | 133.01 | 6,093,252 | +0.31(+0.23%) |
Oct 12, 2021 | 133.16 | 133.57 | 132.32 | 132.70 | 7,212,424 | -0.20(-0.15%) |
Oct 11, 2021 | 132.94 | 133.32 | 132.38 | 132.90 | 6,419,721 | +0.55(+0.42%) |
Oct 08, 2021 | 132.87 | 133.18 | 131.70 | 132.35 | 6,566,605 | -0.55(-0.41%) |
Oct 07, 2021 | 132.37 | 133.56 | 131.84 | 132.90 | 5,712,787 | +1.06(+0.80%) |
Oct 06, 2021 | 129.79 | 131.91 | 129.44 | 131.84 | 5,711,125 | +1.74(+1.34%) |
Oct 05, 2021 | 129.61 | 131.22 | 129.54 | 130.11 | 7,392,112 | +0.50(+0.39%) |
Oct 04, 2021 | 130.16 | 131.10 | 128.50 | 129.60 | 6,226,201 | -0.74(-0.57%) |
Oct 01, 2021 | 130.67 | 130.95 | 129.16 | 130.34 | 5,983,393 | -0.21(-0.16%) |
Sep 30, 2021 | 133.20 | 133.29 | 130.54 | 130.54 | 7,426,871 | -2.07(-1.56%) |
Sep 29, 2021 | 130.98 | 133.23 | 130.90 | 132.62 | 5,846,725 | +1.34(+1.02%) |
Sep 28, 2021 | 131.71 | 132.01 | 130.32 | 131.28 | 7,512,674 | -1.00(-0.76%) |
Sep 27, 2021 | 133.67 | 133.69 | 132.15 | 132.28 | 6,157,393 | -1.76(-1.32%) |
Sep 24, 2021 | 134.28 | 134.89 | 133.62 | 134.05 | 5,364,546 | -0.60(-0.44%) |
Sep 23, 2021 | 134.52 | 135.11 | 133.99 | 134.64 | 5,535,171 | +0.55(+0.41%) |
Sep 22, 2021 | 134.30 | 134.79 | 133.40 | 134.09 | 6,781,649 | +0.46(+0.34%) |
Sep 21, 2021 | 133.51 | 134.96 | 133.42 | 133.63 | 7,122,820 | +0.20(+0.15%) |
Sep 20, 2021 | 134.67 | 135.26 | 132.57 | 133.43 | 10,964,655 | -1.35(-1.00%) |
Sep 17, 2021 | 134.81 | 136.60 | 134.68 | 134.78 | 20,067,468 | +0.22(+0.16%) |
Sep 16, 2021 | 135.25 | 135.58 | 133.37 | 134.57 | 6,578,304 | -0.94(-0.70%) |
Sep 15, 2021 | 135.73 | 136.12 | 135.16 | 135.51 | 6,679,439 | -0.29(-0.21%) |
Sep 14, 2021 | 136.46 | 136.67 | 135.35 | 135.80 | 6,245,303 | -0.23(-0.17%) |
Sep 13, 2021 | 135.26 | 137.48 | 135.26 | 136.03 | 10,658,157 | +1.45(+1.08%) |
Sep 10, 2021 | 134.52 | 134.90 | 133.83 | 134.59 | 6,175,069 | +0.13(+0.10%) |
Sep 09, 2021 | 135.00 | 135.29 | 134.14 | 134.46 | 6,805,274 | -0.57(-0.42%) |
Sep 08, 2021 | 133.61 | 135.34 | 133.54 | 135.03 | 7,386,817 | +1.02(+0.76%) |
Sep 07, 2021 | 134.76 | 134.93 | 133.80 | 134.01 | 6,982,943 | -0.50(-0.37%) |
Sep 03, 2021 | 134.24 | 134.81 | 134.02 | 134.51 | 5,853,997 | +0.09(+0.07%) |
Sep 02, 2021 | 134.44 | 135.15 | 134.07 | 134.42 | 5,775,761 | +0.10(+0.08%) |
Sep 01, 2021 | 132.91 | 134.64 | 132.81 | 134.32 | 6,654,794 | +1.35(+1.02%) |
Aug 31, 2021 | 133.57 | 134.03 | 132.65 | 132.96 | 10,326,055 | -0.50(-0.38%) |
Aug 30, 2021 | 133.16 | 133.52 | 132.65 | 133.47 | 4,118,002 | +0.58(+0.44%) |
Aug 27, 2021 | 133.05 | 133.32 | 132.26 | 132.89 | 5,077,429 | -0.10(-0.08%) |
Aug 26, 2021 | 133.12 | 133.26 | 132.10 | 132.99 | 5,086,191 | -0.23(-0.18%) |
Aug 25, 2021 | 133.60 | 133.65 | 132.83 | 133.22 | 4,135,392 | -0.48(-0.36%) |
Aug 24, 2021 | 134.48 | 134.61 | 133.51 | 133.70 | 4,883,761 | -1.09(-0.81%) |
Aug 23, 2021 | 134.74 | 135.72 | 134.68 | 134.79 | 4,842,916 | -0.69(-0.51%) |
Aug 20, 2021 | 135.63 | 136.31 | 135.19 | 135.48 | 5,647,859 | +0.09(+0.07%) |
Aug 19, 2021 | 133.68 | 135.66 | 133.68 | 135.39 | 6,197,472 | +1.58(+1.18%) |
Aug 18, 2021 | 135.12 | 135.29 | 133.70 | 133.81 | 7,669,786 | -1.48(-1.09%) |
Aug 17, 2021 | 134.84 | 135.96 | 134.36 | 135.29 | 8,114,269 | +0.22(+0.17%) |
Aug 16, 2021 | 134.16 | 135.11 | 133.88 | 135.06 | 6,469,378 | +0.93(+0.70%) |
Aug 13, 2021 | 133.49 | 134.46 | 133.24 | 134.13 | 5,235,464 | +0.64(+0.48%) |
Aug 12, 2021 | 133.67 | 133.67 | 132.93 | 133.49 | 5,307,628 | +0.31(+0.23%) |
Aug 11, 2021 | 133.29 | 133.76 | 133.04 | 133.18 | 4,503,291 | +0.33(+0.25%) |
Aug 10, 2021 | 132.51 | 133.07 | 132.28 | 132.85 | 5,626,082 | +0.08(+0.06%) |
Aug 09, 2021 | 132.55 | 133.15 | 132.32 | 132.77 | 5,080,143 | +0.72(+0.54%) |
Aug 06, 2021 | 133.56 | 133.63 | 131.87 | 132.05 | 6,458,109 | -1.02(-0.77%) |
Aug 05, 2021 | 133.86 | 134.05 | 132.10 | 133.07 | 5,743,604 | +0.07(+0.05%) |
Aug 04, 2021 | 133.57 | 134.55 | 132.93 | 133.00 | 7,098,127 | -1.42(-1.06%) |
Aug 03, 2021 | 132.47 | 134.66 | 132.15 | 134.42 | 9,055,379 | +1.93(+1.46%) |
Aug 02, 2021 | 132.38 | 133.00 | 131.50 | 132.49 | 7,506,352 | -0.33(-0.25%) |
Jul 30, 2021 | 132.60 | 134.97 | 132.18 | 132.81 | 15,435,857 | +2.57(+1.97%) |
Jul 29, 2021 | 130.51 | 130.90 | 129.54 | 130.25 | 5,813,446 | +0.67(+0.52%) |
Jul 28, 2021 | 131.36 | 131.36 | 129.53 | 129.57 | 9,124,176 | -1.95(-1.48%) |
Jul 27, 2021 | 130.87 | 132.24 | 130.73 | 131.53 | 7,577,336 | +0.53(+0.41%) |
Jul 26, 2021 | 130.38 | 131.50 | 130.00 | 130.99 | 6,345,984 | +0.46(+0.35%) |
Jul 23, 2021 | 128.38 | 130.71 | 128.00 | 130.53 | 8,466,680 | +1.86(+1.44%) |
Jul 22, 2021 | 128.20 | 129.17 | 127.66 | 128.68 | 6,440,020 | -0.50(-0.38%) |
Jul 21, 2021 | 129.87 | 130.10 | 128.98 | 129.17 | 7,491,601 | -0.46(-0.35%) |
Jul 20, 2021 | 130.32 | 131.75 | 129.58 | 129.63 | 8,768,133 | -0.70(-0.53%) |
Jul 19, 2021 | 130.27 | 131.65 | 128.81 | 130.32 | 10,284,920 | -0.06(-0.05%) |
Jul 16, 2021 | 129.26 | 130.64 | 129.09 | 130.39 | 10,071,912 | +1.25(+0.97%) |
Jul 15, 2021 | 128.29 | 129.23 | 127.78 | 129.13 | 7,927,659 | +1.09(+0.86%) |
Jul 14, 2021 | 127.04 | 128.27 | 126.55 | 128.04 | 6,361,851 | +0.94(+0.74%) |
Jul 13, 2021 | 126.56 | 127.66 | 126.56 | 127.10 | 6,038,865 | -0.16(-0.12%) |
Jul 12, 2021 | 127.04 | 127.56 | 126.60 | 127.26 | 7,335,793 | +0.10(+0.08%) |
Jul 09, 2021 | 127.35 | 127.73 | 126.98 | 127.16 | 6,410,598 | +0.05(+0.04%) |
Jul 08, 2021 | 127.09 | 127.50 | 126.10 | 127.11 | 8,174,131 | -0.02(-0.01%) |
Jul 07, 2021 | 126.37 | 127.68 | 126.23 | 127.13 | 5,962,315 | +0.95(+0.75%) |
Jul 06, 2021 | 125.93 | 126.48 | 125.61 | 126.18 | 7,041,981 | +0.07(+0.06%) |
Jul 02, 2021 | 125.83 | 126.79 | 125.66 | 126.11 | 6,005,049 | +0.61(+0.49%) |
Jul 01, 2021 | 125.67 | 126.33 | 125.20 | 125.50 | 6,382,072 | +0.29(+0.23%) |
Jun 30, 2021 | 124.89 | 125.54 | 124.62 | 125.21 | 6,224,906 | +0.49(+0.39%) |
Jun 29, 2021 | 125.75 | 126.05 | 124.18 | 124.72 | 6,241,951 | -0.85(-0.68%) |
Jun 28, 2021 | 125.18 | 126.35 | 125.05 | 125.57 | 6,538,107 | +0.37(+0.30%) |
Jun 25, 2021 | 123.75 | 125.76 | 123.37 | 125.20 | 26,407,314 | +1.76(+1.43%) |
Jun 24, 2021 | 123.37 | 123.70 | 123.14 | 123.44 | 6,526,870 | +0.08(+0.07%) |
Jun 23, 2021 | 123.37 | 123.75 | 122.78 | 123.35 | 6,246,024 | -0.18(-0.14%) |
Jun 22, 2021 | 123.46 | 124.36 | 123.31 | 123.53 | 7,059,664 | +0.05(+0.04%) |
Jun 21, 2021 | 123.13 | 123.66 | 122.86 | 123.48 | 8,636,980 | +0.96(+0.79%) |
Jun 18, 2021 | 123.43 | 123.74 | 122.44 | 122.52 | 15,084,310 | -1.82(-1.46%) |
Jun 17, 2021 | 123.25 | 124.49 | 123.09 | 124.34 | 8,479,230 | +1.12(+0.91%) |
Jun 16, 2021 | 125.44 | 125.81 | 123.09 | 123.22 | 9,629,258 | -1.73(-1.39%) |
Jun 15, 2021 | 125.46 | 125.87 | 124.86 | 124.95 | 5,973,877 | -0.24(-0.19%) |
Jun 14, 2021 | 125.26 | 125.30 | 124.31 | 125.19 | 6,791,904 | +0.05(+0.04%) |
Jun 11, 2021 | 125.97 | 126.08 | 124.25 | 125.14 | 11,467,610 | -0.86(-0.68%) |
Jun 10, 2021 | 125.22 | 126.53 | 124.92 | 126.01 | 7,021,453 | +0.93(+0.74%) |
Jun 09, 2021 | 125.87 | 126.61 | 125.03 | 125.08 | 6,682,181 | -0.05(-0.04%) |
Jun 08, 2021 | 126.87 | 126.90 | 125.04 | 125.13 | 7,447,967 | -1.47(-1.16%) |
Jun 07, 2021 | 126.54 | 126.98 | 125.90 | 126.59 | 9,071,650 | +0.44(+0.35%) |
Jun 04, 2021 | 125.92 | 126.78 | 125.65 | 126.16 | 7,429,687 | +0.09(+0.07%) |
Jun 03, 2021 | 123.63 | 126.12 | 123.60 | 126.06 | 12,123,004 | +2.22(+1.79%) |
Jun 02, 2021 | 123.42 | 124.00 | 122.97 | 123.85 | 8,894,954 | +0.54(+0.44%) |
Jun 01, 2021 | 126.01 | 126.20 | 122.94 | 123.31 | 10,769,317 | -1.83(-1.46%) |
May 28, 2021 | 125.54 | 126.32 | 124.94 | 125.14 | 11,291,574 | -0.12(-0.10%) |
May 27, 2021 | 128.17 | 128.32 | 124.96 | 125.26 | 35,664,456 | -2.91(-2.27%) |
May 26, 2021 | 128.79 | 128.86 | 127.94 | 128.17 | 8,753,632 | -0.29(-0.22%) |
May 25, 2021 | 128.05 | 128.50 | 126.90 | 128.46 | 8,774,316 | +0.44(+0.34%) |
May 24, 2021 | 128.06 | 128.80 | 127.81 | 128.02 | 7,523,300 | -0.04(-0.03%) |
May 21, 2021 | 128.42 | 128.93 | 127.85 | 128.06 | 10,949,787 | +0.00(+0.00%) |
May 20, 2021 | 126.94 | 128.72 | 126.87 | 128.06 | 9,449,029 | +1.30(+1.03%) |
May 19, 2021 | 126.27 | 126.97 | 125.82 | 126.76 | 10,568,540 | +0.26(+0.20%) |
May 18, 2021 | 126.63 | 127.90 | 126.34 | 126.50 | 9,956,116 | -1.31(-1.02%) |
May 17, 2021 | 128.03 | 129.05 | 127.70 | 127.81 | 8,288,738 | -0.26(-0.20%) |
May 14, 2021 | 128.02 | 129.08 | 127.75 | 128.07 | 6,454,858 | +0.27(+0.21%) |
May 13, 2021 | 126.10 | 128.55 | 125.64 | 127.80 | 9,433,290 | +2.02(+1.61%) |
May 12, 2021 | 126.66 | 127.13 | 125.75 | 125.78 | 9,540,786 | -1.34(-1.06%) |
May 11, 2021 | 128.56 | 128.79 | 126.64 | 127.12 | 11,825,095 | -0.63(-0.49%) |
May 10, 2021 | 126.10 | 128.44 | 125.92 | 127.75 | 9,539,795 | +2.34(+1.86%) |
May 07, 2021 | 125.35 | 126.23 | 125.06 | 125.41 | 6,788,539 | +0.01(+0.01%) |
May 06, 2021 | 124.51 | 125.61 | 124.27 | 125.41 | 10,529,754 | +1.56(+1.26%) |
May 05, 2021 | 124.78 | 125.25 | 123.76 | 123.85 | 8,946,236 | -1.00(-0.80%) |
May 04, 2021 | 125.26 | 126.05 | 124.54 | 124.85 | 10,371,394 | -0.43(-0.34%) |
May 03, 2021 | 124.38 | 125.91 | 124.38 | 125.28 | 8,697,569 | +1.47(+1.18%) |
Apr 30, 2021 | 123.30 | 124.04 | 122.74 | 123.81 | 9,902,149 | +0.84(+0.69%) |
Apr 29, 2021 | 121.93 | 123.41 | 121.85 | 122.96 | 7,313,793 | +1.03(+0.84%) |
Apr 28, 2021 | 122.22 | 122.35 | 121.45 | 121.93 | 6,748,785 | +0.20(+0.17%) |
Apr 27, 2021 | 121.79 | 122.39 | 120.91 | 121.73 | 8,941,015 | -0.07(-0.06%) |
Apr 26, 2021 | 123.77 | 124.12 | 121.72 | 121.80 | 10,679,219 | -2.49(-2.00%) |
Apr 23, 2021 | 125.21 | 125.35 | 123.65 | 124.29 | 7,229,512 | -0.64(-0.51%) |
Apr 22, 2021 | 125.62 | 126.01 | 124.40 | 124.93 | 7,907,867 | -1.25(-0.99%) |
Apr 21, 2021 | 127.14 | 127.77 | 125.95 | 126.18 | 9,177,802 | -0.83(-0.65%) |
Apr 20, 2021 | 124.33 | 127.79 | 123.12 | 127.01 | 10,889,190 | +1.05(+0.83%) |
Apr 19, 2021 | 126.27 | 126.40 | 124.84 | 125.96 | 9,921,230 | -0.59(-0.47%) |
Apr 16, 2021 | 126.89 | 127.15 | 126.21 | 126.55 | 8,359,956 | +0.01(+0.01%) |
Apr 15, 2021 | 125.37 | 127.02 | 125.28 | 126.54 | 8,616,709 | +1.51(+1.21%) |
Apr 14, 2021 | 124.96 | 125.21 | 124.09 | 125.03 | 8,225,068 | +0.45(+0.36%) |
Apr 13, 2021 | 125.42 | 125.76 | 124.33 | 124.58 | 9,935,382 | -1.67(-1.32%) |
Apr 12, 2021 | 125.86 | 126.36 | 125.13 | 126.25 | 6,985,449 | +0.51(+0.40%) |
Apr 09, 2021 | 125.87 | 126.57 | 125.00 | 125.74 | 6,350,547 | -0.82(-0.65%) |
Apr 08, 2021 | 126.23 | 126.90 | 125.94 | 126.56 | 6,713,773 | +0.48(+0.38%) |
Apr 07, 2021 | 126.43 | 126.63 | 125.63 | 126.08 | 11,110,408 | +0.22(+0.18%) |
Apr 06, 2021 | 125.40 | 126.34 | 125.07 | 125.86 | 6,703,058 | +0.05(+0.04%) |
Apr 05, 2021 | 124.44 | 126.55 | 124.23 | 125.81 | 8,978,955 | +2.00(+1.62%) |
Apr 01, 2021 | 124.53 | 124.92 | 122.94 | 123.81 | 9,888,486 | -1.06(-0.85%) |
Mar 31, 2021 | 125.11 | 126.09 | 124.72 | 124.88 | 9,980,478 | -0.02(-0.01%) |
Mar 30, 2021 | 125.96 | 126.32 | 124.61 | 124.89 | 8,773,938 | -1.95(-1.54%) |
Mar 29, 2021 | 124.48 | 126.88 | 124.48 | 126.85 | 12,115,078 | +1.95(+1.57%) |
Mar 26, 2021 | 122.84 | 125.04 | 122.16 | 124.89 | 11,735,867 | +1.82(+1.48%) |
Mar 25, 2021 | 122.72 | 123.21 | 121.76 | 123.08 | 8,152,684 | +0.85(+0.69%) |
Mar 24, 2021 | 120.73 | 122.76 | 120.44 | 122.23 | 9,020,017 | -0.04(-0.03%) |
Mar 23, 2021 | 120.25 | 122.90 | 119.86 | 122.27 | 10,306,975 | +2.23(+1.86%) |
Mar 22, 2021 | 118.17 | 120.68 | 118.03 | 120.03 | 8,760,378 | +2.00(+1.70%) |
Mar 19, 2021 | 118.96 | 119.63 | 117.93 | 118.03 | 21,974,654 | -0.64(-0.54%) |
Mar 18, 2021 | 118.22 | 118.98 | 117.14 | 118.67 | 7,452,090 | +0.26(+0.22%) |
Mar 17, 2021 | 119.05 | 119.72 | 118.35 | 118.41 | 6,716,348 | -0.48(-0.40%) |
Mar 16, 2021 | 118.49 | 119.85 | 118.49 | 118.89 | 7,033,037 | +0.35(+0.30%) |
Mar 15, 2021 | 118.38 | 118.98 | 117.28 | 118.54 | 7,778,976 | +0.39(+0.33%) |
Mar 12, 2021 | 117.70 | 118.78 | 117.70 | 118.15 | 7,073,166 | +1.13(+0.97%) |
Mar 11, 2021 | 117.22 | 117.89 | 116.84 | 117.02 | 7,528,179 | -0.40(-0.34%) |
Mar 10, 2021 | 116.34 | 118.41 | 115.69 | 117.42 | 9,837,055 | +1.07(+0.92%) |
Mar 09, 2021 | 117.69 | 118.87 | 116.23 | 116.35 | 9,608,138 | -1.04(-0.89%) |
Mar 08, 2021 | 115.96 | 118.85 | 115.55 | 117.39 | 10,002,760 | +1.23(+1.06%) |
Mar 05, 2021 | 113.22 | 116.48 | 113.00 | 116.16 | 11,377,756 | +3.53(+3.14%) |
Mar 04, 2021 | 113.75 | 115.05 | 112.07 | 112.63 | 11,083,639 | -0.93(-0.82%) |
Mar 03, 2021 | 114.12 | 114.52 | 113.22 | 113.56 | 8,171,659 | -0.68(-0.60%) |
Mar 02, 2021 | 114.22 | 115.13 | 113.81 | 114.24 | 11,069,151 | -0.36(-0.31%) |