Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 124.81 | 125.43 | 124.74 | 124.91 | 131,169 | +0.15(+0.12%) |
Mar 30, 2022 | 123.36 | 124.81 | 123.36 | 124.76 | 102,860 | +0.79(+0.64%) |
Mar 29, 2022 | 123.68 | 124.32 | 123.14 | 123.97 | 134,461 | +0.96(+0.78%) |
Mar 28, 2022 | 122.84 | 123.77 | 122.59 | 123.02 | 97,836 | +0.62(+0.51%) |
Mar 25, 2022 | 123.19 | 123.19 | 121.78 | 122.40 | 119,201 | -1.74(-1.40%) |
Mar 24, 2022 | 123.51 | 124.63 | 123.51 | 124.13 | 66,596 | -0.79(-0.63%) |
Mar 23, 2022 | 123.36 | 124.92 | 123.06 | 124.92 | 100,770 | +1.98(+1.61%) |
Mar 22, 2022 | 123.07 | 123.29 | 122.70 | 122.94 | 177,458 | -1.08(-0.87%) |
Mar 21, 2022 | 124.89 | 125.12 | 123.85 | 124.02 | 75,467 | -2.42(-1.92%) |
Mar 18, 2022 | 125.80 | 126.65 | 125.80 | 126.44 | 61,647 | +1.01(+0.81%) |
Mar 17, 2022 | 126.30 | 126.56 | 124.99 | 125.43 | 154,816 | -0.70(-0.55%) |
Mar 16, 2022 | 125.77 | 126.43 | 124.53 | 126.13 | 91,433 | +0.43(+0.34%) |
Mar 15, 2022 | 126.65 | 126.76 | 125.44 | 125.70 | 129,181 | -0.06(-0.04%) |
Mar 14, 2022 | 126.56 | 126.81 | 125.76 | 125.76 | 117,931 | -2.52(-1.97%) |
Mar 11, 2022 | 127.83 | 128.70 | 127.75 | 128.28 | 293,924 | +0.28(+0.22%) |
Mar 10, 2022 | 128.12 | 128.41 | 127.57 | 128.00 | 129,229 | -1.35(-1.04%) |
Mar 09, 2022 | 129.59 | 129.99 | 128.96 | 129.35 | 114,861 | -0.96(-0.73%) |
Mar 08, 2022 | 130.03 | 130.50 | 129.86 | 130.30 | 121,207 | -1.00(-0.76%) |
Mar 07, 2022 | 131.24 | 132.47 | 131.08 | 131.31 | 97,445 | -1.07(-0.81%) |
Mar 04, 2022 | 132.34 | 132.84 | 131.70 | 132.37 | 117,879 | +1.98(+1.52%) |
Mar 03, 2022 | 130.00 | 130.83 | 129.53 | 130.40 | 72,258 | +1.00(+0.77%) |
Mar 02, 2022 | 131.57 | 131.84 | 129.22 | 129.39 | 191,839 | -3.35(-2.52%) |
Mar 01, 2022 | 131.78 | 133.50 | 131.78 | 132.74 | 148,362 | +1.15(+0.88%) |
Feb 28, 2022 | 130.16 | 131.60 | 130.16 | 131.59 | 230,147 | +2.53(+1.96%) |
Feb 25, 2022 | 128.69 | 129.25 | 128.53 | 129.06 | 96,981 | +0.29(+0.23%) |
Feb 24, 2022 | 130.57 | 130.65 | 128.61 | 128.77 | 82,965 | -0.24(-0.18%) |
Feb 23, 2022 | 129.65 | 129.73 | 128.87 | 129.01 | 57,604 | -1.28(-0.98%) |
Feb 22, 2022 | 129.63 | 130.31 | 129.63 | 130.29 | 108,488 | +0.15(+0.12%) |
Feb 18, 2022 | 130.14 | 0 | +0.80(+0.62%) | |||
Feb 17, 2022 | 128.98 | 129.76 | 128.44 | 129.34 | 142,233 | +0.93(+0.72%) |
Feb 16, 2022 | 128.63 | 128.70 | 127.60 | 128.41 | 69,064 | +0.42(+0.33%) |
Feb 15, 2022 | 128.30 | 128.49 | 127.89 | 128.00 | 165,712 | -1.01(-0.78%) |
Feb 14, 2022 | 129.41 | 129.82 | 128.62 | 129.01 | 173,399 | -1.32(-1.01%) |
Feb 11, 2022 | 129.01 | 130.46 | 128.16 | 130.32 | 344,428 | +1.75(+1.36%) |
Feb 10, 2022 | 129.72 | 129.78 | 128.40 | 128.57 | 103,391 | -1.69(-1.30%) |
Feb 09, 2022 | 130.42 | 130.92 | 130.14 | 130.26 | 124,953 | +0.21(+0.16%) |
Feb 08, 2022 | 130.11 | 130.29 | 129.79 | 130.04 | 126,218 | -0.69(-0.53%) |
Feb 07, 2022 | 130.65 | 130.86 | 130.35 | 130.74 | 123,412 | +0.19(+0.15%) |
Feb 04, 2022 | 131.23 | 131.28 | 130.43 | 130.54 | 133,515 | -1.67(-1.26%) |
Feb 03, 2022 | 131.79 | 132.43 | 132.21 | 215,318 | -0.84(-0.63%) | |
Feb 02, 2022 | 132.72 | 133.96 | 132.72 | 133.06 | 300,984 | +0.58(+0.44%) |
Feb 01, 2022 | 132.74 | 132.92 | 131.97 | 132.47 | 434,589 | -0.39(-0.30%) |
Jan 31, 2022 | 132.52 | 133.19 | 132.87 | 274,519 | -0.37(-0.28%) | |
Jan 28, 2022 | 132.51 | 133.53 | 132.28 | 133.24 | 1,453,740 | +0.18(+0.13%) |
Jan 27, 2022 | 132.50 | 133.41 | 132.43 | 133.06 | 4,818,659 | +1.71(+1.30%) |
Jan 26, 2022 | 132.57 | 132.79 | 131.21 | 131.35 | 130,331 | -1.31(-0.99%) |
Jan 25, 2022 | 133.16 | 133.66 | 132.31 | 132.66 | 119,518 | -0.17(-0.12%) |
Jan 24, 2022 | 134.17 | 134.17 | 132.83 | 132.83 | 94,671 | -0.73(-0.55%) |
Jan 21, 2022 | 133.37 | 133.91 | 132.94 | 133.56 | 64,653 | +1.29(+0.97%) |
Jan 20, 2022 | 131.88 | 132.38 | 131.79 | 132.27 | 59,795 | +0.51(+0.39%) |
Jan 19, 2022 | 131.35 | 132.24 | 131.27 | 131.76 | 45,584 | +0.82(+0.63%) |
Jan 18, 2022 | 131.62 | 131.75 | 130.90 | 130.94 | 80,041 | -1.59(-1.20%) |
Jan 14, 2022 | 132.53 | 0 | -1.48(-1.11%) | |||
Jan 13, 2022 | 133.58 | 134.10 | 133.34 | 134.01 | 88,185 | +0.71(+0.53%) |
Jan 12, 2022 | 133.84 | 133.90 | 133.27 | 133.30 | 40,847 | -0.31(-0.24%) |
Jan 11, 2022 | 133.11 | 133.63 | 133.02 | 133.62 | 105,649 | +0.58(+0.44%) |
Jan 10, 2022 | 132.43 | 133.20 | 132.29 | 133.03 | 85,118 | +0.19(+0.15%) |
Jan 07, 2022 | 133.51 | 133.64 | 132.43 | 132.84 | 47,410 | -0.91(-0.68%) |
Jan 06, 2022 | 133.45 | 133.82 | 133.07 | 133.75 | 58,179 | -0.06(-0.04%) |
Jan 05, 2022 | 134.59 | 134.59 | 133.60 | 133.80 | 45,908 | -0.51(-0.38%) |
Jan 04, 2022 | 134.09 | 134.31 | 133.71 | 134.31 | 72,363 | -0.51(-0.38%) |
Jan 03, 2022 | 136.11 | 136.35 | 134.82 | 134.82 | 392,059 | -2.52(-1.83%) |
Dec 31, 2021 | 137.01 | 137.97 | 136.85 | 137.34 | 51,985 | +0.30(+0.22%) |
Dec 30, 2021 | 136.72 | 137.06 | 136.15 | 137.04 | 98,921 | +0.82(+0.60%) |
Dec 29, 2021 | 136.47 | 136.72 | 136.01 | 136.22 | 100,746 | -1.27(-0.92%) |
Dec 28, 2021 | 138.30 | 138.39 | 137.33 | 137.48 | 52,136 | -0.27(-0.20%) |
Dec 27, 2021 | 137.61 | 137.94 | 137.55 | 137.75 | 88,562 | +0.02(+0.01%) |
Dec 23, 2021 | 138.37 | 138.37 | 137.39 | 137.73 | 94,743 | -0.79(-0.57%) |
Dec 22, 2021 | 138.68 | 138.68 | 138.09 | 138.52 | 37,454 | +0.47(+0.34%) |
Dec 21, 2021 | 137.54 | 138.07 | 136.96 | 138.05 | 65,643 | -0.40(-0.29%) |
Dec 20, 2021 | 139.18 | 139.37 | 138.34 | 138.45 | 60,920 | -0.69(-0.50%) |
Dec 17, 2021 | 139.07 | 139.39 | 138.85 | 139.14 | 64,868 | +1.06(+0.77%) |
Dec 16, 2021 | 137.97 | 138.68 | 137.97 | 138.08 | 41,601 | -0.13(-0.09%) |
Dec 15, 2021 | 138.07 | 138.97 | 137.99 | 138.20 | 47,814 | -0.73(-0.53%) |
Dec 14, 2021 | 138.75 | 139.13 | 138.03 | 138.93 | 103,887 | -0.26(-0.19%) |
Dec 13, 2021 | 138.71 | 139.30 | 138.60 | 139.19 | 67,773 | +1.36(+0.99%) |
Dec 10, 2021 | 138.46 | 138.67 | 137.79 | 137.83 | 50,501 | +0.05(+0.03%) |
Dec 09, 2021 | 137.79 | 138.27 | 137.34 | 137.79 | 49,077 | +0.51(+0.37%) |
Dec 08, 2021 | 138.22 | 138.26 | 137.25 | 137.28 | 63,478 | -1.34(-0.97%) |
Dec 07, 2021 | 138.90 | 139.35 | 138.41 | 138.62 | 84,662 | -0.62(-0.44%) |
Dec 06, 2021 | 140.46 | 140.62 | 139.03 | 139.24 | 66,447 | -1.35(-0.96%) |
Dec 03, 2021 | 138.84 | 141.07 | 138.68 | 140.59 | 59,108 | +1.21(+0.87%) |
Dec 02, 2021 | 139.73 | 139.75 | 138.72 | 139.38 | 60,117 | -0.04(-0.03%) |
Dec 01, 2021 | 138.27 | 139.41 | 137.77 | 139.41 | 274,521 | +0.23(+0.17%) |
Nov 30, 2021 | 138.53 | 139.18 | 138.52 | 139.18 | 77,567 | +1.76(+1.28%) |
Nov 29, 2021 | 136.52 | 137.56 | 136.48 | 137.42 | 88,884 | -0.49(-0.35%) |
Nov 26, 2021 | 137.07 | 138.12 | 137.00 | 137.91 | 41,585 | +2.46(+1.82%) |
Nov 24, 2021 | 134.27 | 135.49 | 134.15 | 135.44 | 37,255 | +1.41(+1.05%) |
Nov 23, 2021 | 135.11 | 135.15 | 134.03 | 134.03 | 163,664 | -1.64(-1.21%) |
Nov 22, 2021 | 136.29 | 136.41 | 135.27 | 135.67 | 33,630 | -1.43(-1.04%) |
Nov 19, 2021 | 136.64 | 137.32 | 136.64 | 137.10 | 156,028 | +1.09(+0.80%) |
Nov 18, 2021 | 135.39 | 136.03 | 135.39 | 136.01 | 35,719 | +0.48(+0.35%) |
Nov 17, 2021 | 134.40 | 135.64 | 134.40 | 135.53 | 32,976 | +0.73(+0.54%) |
Nov 16, 2021 | 135.18 | 135.69 | 134.70 | 134.80 | 79,112 | -0.24(-0.18%) |
Nov 15, 2021 | 136.27 | 136.27 | 134.89 | 135.04 | 32,795 | -1.44(-1.06%) |
Nov 12, 2021 | 136.93 | 137.15 | 136.14 | 136.48 | 52,120 | -0.07(-0.05%) |
Nov 11, 2021 | 136.92 | 137.02 | 136.52 | 136.56 | 27,433 | -0.36(-0.26%) |
Nov 10, 2021 | 138.82 | 136.92 | 71,303 | -1.91(-1.37%) | ||
Nov 09, 2021 | 138.84 | 139.34 | 138.68 | 138.83 | 30,937 | +1.09(+0.79%) |
Nov 08, 2021 | 137.89 | 137.95 | 137.60 | 137.74 | 47,492 | -0.37(-0.27%) |
Nov 05, 2021 | 137.79 | 138.38 | 137.45 | 138.11 | 75,757 | +1.50(+1.10%) |
Nov 04, 2021 | 135.67 | 136.87 | 135.67 | 136.60 | 93,411 | +1.34(+0.99%) |
Nov 03, 2021 | 136.97 | 137.08 | 135.27 | 135.27 | 74,777 | -1.07(-0.78%) |
Nov 02, 2021 | 135.86 | 136.64 | 135.86 | 136.34 | 75,563 | +0.51(+0.37%) |
Nov 01, 2021 | 135.15 | 135.91 | 135.12 | 135.83 | 385,769 | -0.40(-0.29%) |
Oct 29, 2021 | 135.47 | 136.54 | 135.43 | 136.23 | 89,978 | +0.14(+0.10%) |
Oct 28, 2021 | 136.38 | 136.79 | 136.06 | 136.09 | 90,272 | -1.04(-0.76%) |
Oct 27, 2021 | 136.30 | 137.46 | 135.98 | 137.13 | 69,902 | +1.92(+1.42%) |
Oct 26, 2021 | 134.86 | 135.21 | 135.21 | 48,050 | +0.77(+0.57%) | |
Oct 25, 2021 | 134.27 | 134.68 | 134.27 | 134.44 | 67,498 | -0.08(-0.06%) |
Oct 22, 2021 | 134.04 | 134.75 | 134.01 | 134.52 | 43,010 | +1.21(+0.91%) |
Oct 21, 2021 | 133.83 | 133.94 | 133.31 | 133.31 | 218,264 | -0.44(-0.33%) |
Oct 20, 2021 | 134.05 | 134.38 | 133.64 | 133.76 | 47,644 | -0.56(-0.42%) |
Oct 19, 2021 | 134.99 | 135.07 | 134.26 | 134.32 | 103,732 | -1.41(-1.04%) |
Oct 18, 2021 | 135.18 | 135.95 | 135.00 | 135.73 | 86,628 | +0.22(+0.16%) |
Oct 15, 2021 | 135.61 | 135.61 | 135.24 | 135.51 | 58,657 | -0.88(-0.65%) |
Oct 14, 2021 | 135.97 | 136.43 | 135.76 | 136.39 | 93,289 | +0.32(+0.24%) |
Oct 13, 2021 | 135.44 | 136.16 | 135.44 | 136.07 | 45,598 | +1.00(+0.74%) |
Oct 12, 2021 | 134.08 | 135.08 | 133.98 | 135.07 | 119,148 | +2.05(+1.54%) |
Oct 11, 2021 | 133.35 | 133.58 | 133.02 | 133.02 | 30,441 | -0.64(-0.48%) |
Oct 08, 2021 | 133.98 | 133.98 | 133.40 | 133.66 | 40,668 | -0.64(-0.47%) |
Oct 07, 2021 | 134.60 | 134.70 | 134.20 | 134.30 | 49,073 | -1.16(-0.86%) |
Oct 06, 2021 | 135.41 | 135.64 | 135.25 | 135.46 | 44,568 | +0.39(+0.29%) |
Oct 05, 2021 | 135.62 | 135.69 | 134.82 | 135.07 | 54,923 | -0.89(-0.66%) |
Oct 04, 2021 | 135.82 | 136.31 | 135.62 | 135.97 | 39,752 | -0.22(-0.16%) |
Oct 01, 2021 | 135.78 | 136.25 | 135.49 | 136.19 | 148,273 | +0.84(+0.62%) |
Sep 30, 2021 | 135.04 | 135.43 | 134.83 | 135.35 | 72,719 | +0.06(+0.04%) |
Sep 29, 2021 | 135.69 | 136.12 | 134.92 | 135.30 | 94,584 | +0.15(+0.11%) |
Sep 28, 2021 | 135.29 | 135.77 | 134.96 | 135.15 | 44,812 | -1.58(-1.16%) |
Sep 27, 2021 | 136.49 | 137.02 | 136.44 | 136.73 | 71,554 | -0.58(-0.42%) |
Sep 24, 2021 | 137.79 | 137.79 | 137.15 | 137.31 | 27,881 | -1.01(-0.73%) |
Sep 23, 2021 | 139.75 | 139.81 | 138.17 | 138.32 | 74,633 | -2.42(-1.72%) |
Sep 22, 2021 | 140.14 | 140.76 | 140.08 | 140.75 | 65,050 | +0.70(+0.50%) |
Sep 21, 2021 | 140.01 | 140.16 | 139.80 | 140.05 | 98,444 | -0.04(-0.03%) |
Sep 20, 2021 | 139.79 | 140.36 | 139.59 | 140.08 | 137,569 | +1.26(+0.91%) |
Sep 17, 2021 | 138.88 | 138.90 | 138.45 | 138.82 | 37,882 | -0.62(-0.44%) |
Sep 16, 2021 | 139.29 | 139.76 | 139.13 | 139.44 | 57,369 | -0.55(-0.39%) |
Sep 15, 2021 | 140.51 | 140.58 | 139.68 | 139.99 | 34,616 | -0.47(-0.33%) |
Sep 14, 2021 | 139.54 | 140.85 | 139.49 | 140.46 | 48,393 | +1.19(+0.85%) |
Sep 13, 2021 | 139.11 | 139.38 | 139.09 | 139.27 | 22,912 | +0.56(+0.40%) |
Sep 10, 2021 | 139.11 | 139.19 | 138.56 | 138.71 | 36,434 | -0.87(-0.63%) |
Sep 09, 2021 | 138.56 | 139.78 | 138.39 | 139.59 | 42,019 | +1.12(+0.81%) |
Sep 08, 2021 | 138.17 | 138.63 | 138.00 | 138.46 | 173,586 | +0.83(+0.60%) |
Sep 07, 2021 | 137.90 | 138.03 | 137.40 | 137.63 | 51,719 | -0.91(-0.66%) |
Sep 03, 2021 | 138.61 | 138.68 | 138.43 | 138.55 | 323,704 | -0.88(-0.63%) |
Sep 02, 2021 | 139.39 | 139.49 | 139.01 | 139.43 | 62,316 | +0.30(+0.22%) |
Sep 01, 2021 | 139.41 | 139.41 | 138.82 | 139.13 | 130,608 | +0.22(+0.16%) |
Aug 31, 2021 | 139.42 | 139.65 | 138.63 | 138.90 | 45,628 | -0.67(-0.48%) |
Aug 30, 2021 | 139.03 | 139.58 | 138.90 | 139.57 | 53,024 | +0.41(+0.29%) |
Aug 27, 2021 | 138.52 | 139.17 | 138.40 | 139.17 | 47,441 | +0.76(+0.55%) |
Aug 26, 2021 | 138.15 | 138.57 | 137.92 | 138.41 | 31,546 | +0.11(+0.08%) |
Aug 25, 2021 | 139.28 | 139.30 | 138.08 | 138.30 | 64,996 | -1.05(-0.75%) |
Aug 24, 2021 | 139.40 | 139.79 | 139.33 | 139.34 | 30,413 | -0.79(-0.56%) |
Aug 23, 2021 | 140.07 | 140.16 | 139.88 | 140.13 | 78,198 | -0.05(-0.03%) |
Aug 20, 2021 | 140.28 | 140.39 | 139.89 | 140.18 | 28,890 | +0.01(+0.01%) |
Aug 19, 2021 | 140.04 | 140.21 | 139.69 | 140.17 | 67,202 | +0.86(+0.62%) |
Aug 18, 2021 | 138.91 | 139.34 | 138.67 | 139.31 | 59,125 | +0.11(+0.08%) |
Aug 17, 2021 | 138.95 | 139.48 | 138.90 | 139.20 | 108,055 | +0.10(+0.07%) |
Aug 16, 2021 | 139.24 | 139.78 | 139.00 | 139.10 | 114,681 | +0.42(+0.30%) |
Aug 13, 2021 | 137.54 | 138.68 | 137.54 | 138.68 | 147,606 | +1.54(+1.13%) |
Aug 12, 2021 | 137.00 | 137.29 | 136.71 | 137.14 | 45,063 | -0.15(-0.11%) |
Aug 11, 2021 | 137.28 | 137.74 | 136.87 | 137.29 | 136,234 | -0.08(-0.06%) |
Aug 10, 2021 | 138.06 | 138.06 | 137.29 | 137.37 | 2,390,316 | -0.40(-0.29%) |
Aug 09, 2021 | 138.54 | 138.78 | 137.76 | 137.76 | 106,863 | -0.34(-0.25%) |
Aug 06, 2021 | 138.60 | 138.88 | 138.10 | 138.10 | 60,932 | -1.93(-1.38%) |
Aug 05, 2021 | 140.49 | 140.49 | 139.92 | 140.03 | 73,806 | -0.72(-0.51%) |
Aug 04, 2021 | 141.09 | 141.21 | 139.81 | 140.75 | 121,589 | +0.38(+0.27%) |
Aug 03, 2021 | 140.37 | 140.71 | 140.19 | 140.37 | 187,429 | +0.12(+0.08%) |
Aug 02, 2021 | 139.41 | 140.72 | 139.25 | 140.25 | 271,865 | +1.05(+0.76%) |
Jul 30, 2021 | 138.92 | 139.30 | 138.88 | 139.20 | 60,139 | +0.60(+0.43%) |
Jul 29, 2021 | 138.56 | 138.78 | 138.36 | 138.60 | 67,009 | -0.70(-0.50%) |
Jul 28, 2021 | 138.62 | 139.30 | 138.25 | 139.30 | 172,205 | +0.04(+0.03%) |
Jul 27, 2021 | 139.12 | 139.32 | 138.90 | 139.26 | 161,416 | +1.15(+0.83%) |
Jul 26, 2021 | 138.72 | 138.73 | 137.96 | 138.11 | 280,399 | -0.28(-0.21%) |
Jul 23, 2021 | 137.85 | 138.46 | 137.85 | 138.39 | 1,128,558 | -0.66(-0.48%) |
Jul 22, 2021 | 138.00 | 139.24 | 138.00 | 139.06 | 175,549 | +0.96(+0.69%) |
Jul 21, 2021 | 138.39 | 138.39 | 137.57 | 138.10 | 169,164 | -1.44(-1.03%) |
Jul 20, 2021 | 141.29 | 141.34 | 139.41 | 139.54 | 164,369 | -0.84(-0.59%) |
Jul 19, 2021 | 139.97 | 140.72 | 139.92 | 140.38 | 117,607 | +2.35(+1.70%) |
Jul 16, 2021 | 137.39 | 138.05 | 137.39 | 138.03 | 93,910 | -0.17(-0.13%) |
Jul 15, 2021 | 137.87 | 138.34 | 137.19 | 138.20 | 38,965 | +1.15(+0.84%) |
Jul 14, 2021 | 136.54 | 137.10 | 136.28 | 137.05 | 98,717 | +1.24(+0.91%) |
Jul 13, 2021 | 137.01 | 137.29 | 135.55 | 135.81 | 88,110 | -0.82(-0.60%) |
Jul 12, 2021 | 137.20 | 137.22 | 136.57 | 136.63 | 194,463 | -0.15(-0.11%) |
Jul 09, 2021 | 137.01 | 137.07 | 136.78 | 136.78 | 41,923 | -1.56(-1.13%) |
Jul 08, 2021 | 138.42 | 138.89 | 137.98 | 138.34 | 247,608 | +0.58(+0.42%) |
Jul 07, 2021 | 137.35 | 138.07 | 137.23 | 137.76 | 40,608 | +1.03(+0.75%) |
Jul 06, 2021 | 135.99 | 136.92 | 135.94 | 136.73 | 93,679 | +1.43(+1.06%) |
Jul 02, 2021 | 134.91 | 135.39 | 134.76 | 135.30 | 35,175 | +0.59(+0.43%) |
Jul 01, 2021 | 134.69 | 134.90 | 134.33 | 134.71 | 142,679 | -0.00(-0.00%) |
Jun 30, 2021 | 134.73 | 135.27 | 134.71 | 134.71 | 48,174 | +0.43(+0.32%) |
Jun 29, 2021 | 134.02 | 134.29 | 133.93 | 134.28 | 115,656 | +0.18(+0.14%) |
Jun 28, 2021 | 133.71 | 134.32 | 133.71 | 134.10 | 29,802 | +0.94(+0.70%) |
Jun 25, 2021 | 134.03 | 134.06 | 132.74 | 133.16 | 17,439 | -0.98(-0.73%) |
Jun 24, 2021 | 134.07 | 134.36 | 134.03 | 134.15 | 25,861 | +0.15(+0.11%) |
Jun 23, 2021 | 133.95 | 134.22 | 133.68 | 134.00 | 34,480 | -0.27(-0.20%) |
Jun 22, 2021 | 133.19 | 134.31 | 133.19 | 134.26 | 34,702 | +0.21(+0.16%) |
Jun 21, 2021 | 134.69 | 134.69 | 133.89 | 134.05 | 19,438 | -1.48(-1.10%) |
Jun 18, 2021 | 134.37 | 135.56 | 134.30 | 135.54 | 29,402 | +2.02(+1.51%) |
Jun 17, 2021 | 132.72 | 134.69 | 132.59 | 133.52 | 36,911 | +1.50(+1.14%) |
Jun 16, 2021 | 132.76 | 132.89 | 131.72 | 132.02 | 54,797 | -0.50(-0.37%) |
Jun 15, 2021 | 132.27 | 132.51 | 132.20 | 132.51 | 34,731 | -0.06(-0.05%) |
Jun 14, 2021 | 133.18 | 133.18 | 132.38 | 132.58 | 25,402 | -0.76(-0.57%) |
Jun 11, 2021 | 133.38 | 133.42 | 133.03 | 133.34 | 36,146 | -0.25(-0.19%) |
Jun 10, 2021 | 132.28 | 133.61 | 132.17 | 133.59 | 25,390 | +0.75(+0.57%) |
Jun 09, 2021 | 132.94 | 133.16 | 132.55 | 132.83 | 17,349 | +0.82(+0.62%) |
Jun 08, 2021 | 132.21 | 132.21 | 131.93 | 132.02 | 36,661 | +0.66(+0.50%) |
Jun 07, 2021 | 131.43 | 131.47 | 131.27 | 131.36 | 81,234 | -0.21(-0.16%) |
Jun 04, 2021 | 130.75 | 131.58 | 130.74 | 131.57 | 21,202 | +1.37(+1.05%) |
Jun 03, 2021 | 130.51 | 130.51 | 130.08 | 130.20 | 20,972 | -0.35(-0.27%) |
Jun 02, 2021 | 130.50 | 130.73 | 130.42 | 130.55 | 55,123 | +0.22(+0.17%) |
Jun 01, 2021 | 130.15 | 130.38 | 129.63 | 130.33 | 231,135 | -0.22(-0.17%) |
May 28, 2021 | 130.57 | 131.00 | 130.47 | 130.56 | 156,294 | -0.13(-0.10%) |
May 27, 2021 | 130.57 | 130.69 | 130.22 | 130.69 | 30,167 | -0.50(-0.38%) |
May 26, 2021 | 131.42 | 131.57 | 130.93 | 131.19 | 59,735 | -0.16(-0.12%) |
May 25, 2021 | 130.66 | 131.38 | 130.66 | 131.34 | 51,936 | +0.99(+0.76%) |
May 24, 2021 | 130.27 | 130.64 | 130.19 | 130.35 | 621,423 | +0.35(+0.27%) |
May 21, 2021 | 129.98 | 130.01 | 129.57 | 130.01 | 152,187 | +0.32(+0.25%) |
May 20, 2021 | 129.25 | 129.79 | 129.17 | 129.69 | 41,777 | +0.88(+0.68%) |
May 19, 2021 | 129.15 | 129.73 | 128.33 | 128.81 | 79,575 | -0.42(-0.32%) |
May 18, 2021 | 128.27 | 129.22 | 128.27 | 129.22 | 25,431 | +0.38(+0.29%) |
May 17, 2021 | 129.50 | 129.65 | 128.84 | 128.84 | 47,647 | -0.88(-0.68%) |
May 14, 2021 | 129.41 | 129.72 | 129.17 | 129.72 | 21,221 | +0.74(+0.57%) |
May 13, 2021 | 128.91 | 129.34 | 128.83 | 128.98 | 33,747 | +0.28(+0.21%) |
May 12, 2021 | 129.32 | 129.49 | 128.62 | 128.71 | 83,045 | -1.18(-0.91%) |
May 11, 2021 | 130.03 | 130.17 | 129.79 | 129.89 | 53,383 | -0.65(-0.50%) |
May 10, 2021 | 131.20 | 131.41 | 130.42 | 130.54 | 98,945 | -0.75(-0.57%) |
May 07, 2021 | 131.91 | 132.26 | 131.11 | 131.29 | 50,063 | -0.47(-0.35%) |
May 06, 2021 | 131.27 | 131.91 | 131.21 | 131.76 | 58,981 | +0.30(+0.23%) |
May 05, 2021 | 131.05 | 131.64 | 131.04 | 131.45 | 59,439 | +0.17(+0.13%) |
May 04, 2021 | 131.50 | 132.00 | 131.20 | 131.28 | 155,486 | +0.45(+0.34%) |
May 03, 2021 | 130.89 | 131.66 | 130.69 | 130.83 | 955,939 | +0.35(+0.27%) |
Apr 30, 2021 | 130.65 | 130.79 | 130.27 | 130.48 | 551,596 | -0.06(-0.04%) |
Apr 29, 2021 | 129.78 | 130.54 | 129.59 | 130.54 | 132,035 | -0.32(-0.24%) |
Apr 28, 2021 | 130.62 | 130.86 | 130.15 | 130.85 | 29,285 | +0.15(+0.11%) |
Apr 27, 2021 | 131.41 | 131.54 | 130.57 | 130.71 | 111,687 | -1.03(-0.78%) |
Apr 26, 2021 | 131.72 | 132.03 | 131.65 | 131.73 | 57,731 | +0.06(+0.05%) |
Apr 23, 2021 | 131.93 | 131.93 | 131.24 | 131.67 | 42,321 | -0.16(-0.12%) |
Apr 22, 2021 | 131.72 | 131.92 | 131.06 | 131.82 | 42,887 | +0.39(+0.29%) |
Apr 21, 2021 | 131.34 | 131.54 | 131.05 | 131.44 | 18,951 | +0.13(+0.10%) |
Apr 20, 2021 | 130.40 | 131.43 | 130.40 | 131.30 | 76,657 | +0.58(+0.44%) |
Apr 19, 2021 | 130.57 | 131.04 | 130.49 | 130.73 | 37,081 | -0.27(-0.21%) |
Apr 16, 2021 | 130.66 | 131.33 | 130.64 | 131.00 | 101,045 | -0.54(-0.41%) |
Apr 15, 2021 | 130.97 | 132.15 | 130.97 | 131.54 | 60,988 | +1.60(+1.23%) |
Apr 14, 2021 | 129.97 | 130.06 | 129.69 | 129.94 | 71,604 | -0.33(-0.25%) |
Apr 13, 2021 | 129.58 | 130.46 | 129.58 | 130.27 | 76,570 | +0.72(+0.56%) |
Apr 12, 2021 | 129.63 | 129.65 | 129.36 | 129.55 | 31,378 | -0.26(-0.20%) |
Apr 09, 2021 | 129.64 | 130.16 | 129.47 | 129.81 | 46,039 | -0.07(-0.06%) |
Apr 08, 2021 | 129.47 | 129.90 | 129.47 | 129.89 | 35,584 | +0.72(+0.56%) |
Apr 07, 2021 | 129.46 | 129.81 | 129.03 | 129.16 | 126,461 | -0.43(-0.33%) |
Apr 06, 2021 | 129.16 | 129.75 | 129.13 | 129.59 | 60,238 | +0.70(+0.55%) |
Apr 05, 2021 | 128.81 | 128.90 | 128.32 | 128.89 | 83,006 | -0.62(-0.48%) |