Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 133.93 | 134.78 | 130.69 | 130.75 | 7,440,346 | -3.87(-2.87%) |
Mar 30, 2022 | 135.05 | 135.90 | 133.67 | 134.62 | 5,706,719 | -0.58(-0.43%) |
Mar 29, 2022 | 133.95 | 135.79 | 133.07 | 135.20 | 7,487,029 | +4.21(+3.21%) |
Mar 28, 2022 | 129.97 | 131.04 | 128.43 | 130.99 | 5,972,688 | +1.08(+0.83%) |
Mar 25, 2022 | 129.28 | 130.08 | 127.98 | 129.91 | 6,470,995 | +1.57(+1.23%) |
Mar 24, 2022 | 129.96 | 130.39 | 127.49 | 128.34 | 6,015,463 | -0.89(-0.69%) |
Mar 23, 2022 | 128.88 | 131.57 | 127.49 | 129.24 | 8,303,569 | -0.09(-0.07%) |
Mar 22, 2022 | 133.39 | 135.06 | 129.22 | 129.32 | 20,607,256 | +2.82(+2.23%) |
Mar 21, 2022 | 126.05 | 128.56 | 124.98 | 126.50 | 14,717,365 | -1.02(-0.80%) |
Mar 18, 2022 | 123.26 | 127.74 | 123.11 | 127.53 | 10,652,484 | +3.72(+3.01%) |
Mar 17, 2022 | 121.40 | 123.79 | 120.20 | 123.80 | 7,044,681 | +2.16(+1.77%) |
Mar 16, 2022 | 119.37 | 122.54 | 118.48 | 121.65 | 11,431,864 | +5.63(+4.85%) |
Mar 15, 2022 | 116.45 | 117.01 | 114.42 | 116.02 | 10,734,478 | +1.78(+1.56%) |
Mar 14, 2022 | 118.09 | 118.98 | 113.44 | 114.24 | 14,285,654 | -4.92(-4.13%) |
Mar 11, 2022 | 123.41 | 124.25 | 119.04 | 119.16 | 6,053,432 | -3.30(-2.70%) |
Mar 10, 2022 | 120.51 | 122.46 | 7,376,243 | -0.89(-0.72%) | ||
Mar 09, 2022 | 123.77 | 125.98 | 123.05 | 123.36 | 9,101,779 | +5.58(+4.74%) |
Mar 08, 2022 | 121.69 | 121.92 | 117.38 | 117.78 | 9,348,285 | -3.14(-2.60%) |
Mar 07, 2022 | 127.29 | 127.32 | 120.66 | 120.92 | 11,713,689 | -6.55(-5.14%) |
Mar 04, 2022 | 128.76 | 129.84 | 127.00 | 127.47 | 7,292,383 | -2.42(-1.86%) |
Mar 03, 2022 | 132.57 | 132.62 | 129.38 | 129.88 | 4,714,586 | -1.66(-1.26%) |
Mar 02, 2022 | 128.92 | 132.44 | 128.72 | 131.54 | 7,994,236 | +3.35(+2.62%) |
Mar 01, 2022 | 132.55 | 132.58 | 127.15 | 128.19 | 6,738,265 | -4.20(-3.17%) |
Feb 28, 2022 | 132.88 | 134.16 | 130.92 | 132.38 | 6,820,938 | -2.18(-1.62%) |
Feb 25, 2022 | 133.91 | 134.71 | 132.40 | 134.56 | 5,595,388 | +1.58(+1.19%) |
Feb 24, 2022 | 128.94 | 133.23 | 126.94 | 132.98 | 8,682,672 | +0.33(+0.25%) |
Feb 23, 2022 | 135.40 | 136.67 | 132.34 | 132.65 | 7,878,998 | -1.32(-0.98%) |
Feb 22, 2022 | 137.27 | 137.32 | 132.00 | 133.97 | 9,905,790 | -4.61(-3.33%) |
Feb 18, 2022 | 138.59 | 0 | +0.14(+0.10%) | |||
Feb 17, 2022 | 141.10 | 142.43 | 138.29 | 138.44 | 5,367,857 | -3.58(-2.52%) |
Feb 16, 2022 | 140.60 | 142.47 | 140.20 | 142.02 | 4,968,437 | +0.88(+0.62%) |
Feb 15, 2022 | 139.82 | 141.85 | 139.70 | 141.14 | 8,066,419 | +3.87(+2.82%) |
Feb 14, 2022 | 135.81 | 138.84 | 135.52 | 137.27 | 7,056,332 | +1.37(+1.01%) |
Feb 11, 2022 | 140.34 | 140.63 | 135.30 | 135.90 | 6,921,820 | -4.50(-3.20%) |
Feb 10, 2022 | 139.57 | 143.04 | 139.46 | 140.40 | 5,303,474 | -1.40(-0.98%) |
Feb 09, 2022 | 141.65 | 142.86 | 141.22 | 141.80 | 4,694,287 | +2.65(+1.90%) |
Feb 08, 2022 | 140.32 | 140.57 | 137.96 | 139.15 | 6,012,602 | -1.56(-1.11%) |
Feb 07, 2022 | 140.87 | 141.66 | 139.81 | 140.71 | 4,013,048 | -0.24(-0.17%) |
Feb 04, 2022 | 140.93 | 142.01 | 139.26 | 140.95 | 4,449,187 | +0.08(+0.06%) |
Feb 03, 2022 | 142.90 | 140.54 | 140.88 | 5,404,214 | -3.30(-2.29%) | |
Feb 02, 2022 | 143.82 | 144.90 | 143.03 | 144.17 | 5,660,699 | +0.47(+0.33%) |
Feb 01, 2022 | 144.94 | 145.11 | 142.34 | 143.70 | 6,903,541 | +0.15(+0.10%) |
Jan 31, 2022 | 141.81 | 143.66 | 143.55 | 7,150,069 | +2.09(+1.48%) | |
Jan 28, 2022 | 139.72 | 141.57 | 136.32 | 141.46 | 6,325,452 | +1.23(+0.88%) |
Jan 27, 2022 | 140.56 | 142.85 | 139.20 | 140.22 | 6,597,863 | +0.63(+0.45%) |
Jan 26, 2022 | 143.27 | 144.42 | 138.37 | 139.59 | 7,675,554 | -1.44(-1.02%) |
Jan 25, 2022 | 140.54 | 143.06 | 138.16 | 141.04 | 8,448,174 | -0.50(-0.36%) |
Jan 24, 2022 | 136.51 | 141.84 | 135.30 | 141.54 | 10,039,633 | +2.96(+2.13%) |
Jan 21, 2022 | 139.91 | 141.89 | 138.49 | 138.59 | 7,791,230 | +0.21(+0.15%) |
Jan 20, 2022 | 141.02 | 142.88 | 138.15 | 138.37 | 5,534,313 | -2.31(-1.64%) |
Jan 19, 2022 | 143.25 | 144.55 | 140.59 | 140.68 | 4,974,980 | -1.78(-1.25%) |
Jan 18, 2022 | 143.54 | 144.29 | 141.84 | 142.47 | 7,149,244 | -1.19(-0.83%) |
Jan 14, 2022 | 143.66 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 148.52 | 148.91 | 144.47 | 145.02 | 5,146,985 | -2.54(-1.72%) |
Jan 12, 2022 | 147.49 | 148.78 | 146.14 | 147.56 | 6,547,535 | +1.85(+1.27%) |
Jan 11, 2022 | 145.89 | 146.24 | 143.09 | 145.71 | 8,502,482 | -0.14(-0.09%) |
Jan 10, 2022 | 145.93 | 146.71 | 144.23 | 145.85 | 10,765,896 | -6.33(-4.16%) |
Jan 07, 2022 | 155.86 | 156.22 | 152.07 | 152.18 | 5,268,825 | -3.95(-2.53%) |
Jan 06, 2022 | 157.14 | 158.21 | 154.21 | 156.12 | 4,275,050 | -1.17(-0.75%) |
Jan 05, 2022 | 161.41 | 161.91 | 157.15 | 157.30 | 5,178,056 | -4.01(-2.49%) |
Jan 04, 2022 | 160.82 | 162.08 | 159.96 | 161.31 | 6,252,896 | +1.67(+1.04%) |
Jan 03, 2022 | 162.42 | 162.78 | 158.33 | 159.64 | 5,848,965 | -1.94(-1.20%) |
Dec 31, 2021 | 162.45 | 162.60 | 161.14 | 161.58 | 2,838,629 | -0.79(-0.49%) |
Dec 30, 2021 | 163.17 | 164.93 | 162.10 | 162.38 | 2,750,746 | -1.25(-0.76%) |
Dec 29, 2021 | 161.97 | 164.62 | 161.51 | 163.63 | 3,951,005 | +2.29(+1.42%) |
Dec 28, 2021 | 162.68 | 163.12 | 161.22 | 161.34 | 2,742,326 | -1.12(-0.69%) |
Dec 27, 2021 | 161.44 | 162.57 | 160.43 | 162.47 | 3,887,996 | +1.85(+1.15%) |
Dec 23, 2021 | 161.18 | 162.06 | 160.39 | 160.61 | 3,999,033 | +0.22(+0.14%) |
Dec 22, 2021 | 162.14 | 163.84 | 159.08 | 160.39 | 5,992,484 | -1.15(-0.71%) |
Dec 21, 2021 | 161.60 | 165.97 | 159.68 | 161.54 | 14,297,871 | +9.36(+6.15%) |
Dec 20, 2021 | 154.48 | 154.73 | 150.72 | 152.19 | 8,646,155 | -4.25(-2.71%) |
Dec 17, 2021 | 156.70 | 157.89 | 155.65 | 156.44 | 7,963,070 | -1.32(-0.84%) |
Dec 16, 2021 | 157.73 | 160.88 | 157.57 | 157.75 | 7,361,394 | -1.14(-0.72%) |
Dec 15, 2021 | 159.96 | 160.61 | 156.88 | 158.90 | 7,368,559 | -1.45(-0.91%) |
Dec 14, 2021 | 161.22 | 161.98 | 159.20 | 160.35 | 5,036,036 | -1.40(-0.86%) |
Dec 13, 2021 | 163.66 | 164.22 | 160.22 | 161.75 | 6,156,106 | -2.15(-1.31%) |
Dec 10, 2021 | 163.36 | 165.04 | 162.22 | 163.90 | 4,941,981 | +0.93(+0.57%) |
Dec 09, 2021 | 164.12 | 165.94 | 162.86 | 162.97 | 5,334,561 | -2.09(-1.26%) |
Dec 08, 2021 | 165.99 | 166.55 | 164.66 | 165.05 | 5,791,173 | -1.01(-0.61%) |
Dec 07, 2021 | 165.89 | 168.05 | 165.20 | 166.06 | 6,086,720 | +2.31(+1.41%) |
Dec 06, 2021 | 165.62 | 165.99 | 162.93 | 163.75 | 5,810,829 | -1.29(-0.78%) |
Dec 03, 2021 | 165.41 | 166.82 | 161.67 | 165.04 | 5,032,060 | +0.53(+0.32%) |
Dec 02, 2021 | 161.88 | 165.04 | 161.61 | 164.52 | 4,550,223 | +3.19(+1.98%) |
Dec 01, 2021 | 165.38 | 167.78 | 161.30 | 161.32 | 6,838,870 | -2.46(-1.50%) |
Nov 30, 2021 | 163.34 | 166.02 | 162.12 | 163.78 | 11,401,626 | -0.61(-0.37%) |
Nov 29, 2021 | 164.35 | 165.63 | 163.77 | 164.39 | 5,630,346 | +1.79(+1.10%) |
Nov 26, 2021 | 162.64 | 164.21 | 162.13 | 162.60 | 4,909,502 | -3.88(-2.33%) |
Nov 24, 2021 | 163.05 | 166.87 | 162.26 | 166.48 | 4,792,466 | -0.12(-0.07%) |
Nov 23, 2021 | 167.47 | 167.84 | 164.91 | 166.60 | 5,478,838 | -2.02(-1.20%) |
Nov 22, 2021 | 169.34 | 172.02 | 168.61 | 168.62 | 6,146,001 | -0.62(-0.37%) |
Nov 19, 2021 | 166.60 | 171.48 | 165.03 | 169.24 | 6,351,359 | +3.42(+2.06%) |
Nov 18, 2021 | 166.77 | 165.97 | 164.86 | 165.82 | 4,179,094 | -0.38(-0.23%) |
Nov 17, 2021 | 166.06 | 167.17 | 164.76 | 166.20 | 4,066,035 | -0.09(-0.05%) |
Nov 16, 2021 | 163.79 | 168.37 | 163.79 | 166.29 | 4,515,855 | +2.88(+1.76%) |
Nov 15, 2021 | 164.22 | 164.86 | 163.08 | 163.40 | 3,985,324 | -0.23(-0.14%) |
Nov 12, 2021 | 162.10 | 164.20 | 162.00 | 163.63 | 5,304,004 | +2.05(+1.27%) |
Nov 11, 2021 | 164.13 | 164.13 | 161.25 | 161.58 | 5,160,754 | -1.25(-0.77%) |
Nov 10, 2021 | 165.71 | 162.83 | 8,457,445 | -5.38(-3.20%) | ||
Nov 09, 2021 | 165.72 | 168.31 | 165.44 | 168.21 | 4,485,914 | +1.91(+1.15%) |
Nov 08, 2021 | 170.66 | 170.84 | 164.86 | 166.31 | 8,574,972 | -5.48(-3.19%) |
Nov 05, 2021 | 170.06 | 173.32 | 169.83 | 171.78 | 6,088,841 | +2.00(+1.18%) |
Nov 04, 2021 | 166.65 | 169.96 | 166.45 | 169.78 | 5,641,756 | +2.84(+1.70%) |
Nov 03, 2021 | 163.55 | 167.27 | 163.21 | 166.94 | 7,447,020 | +4.52(+2.78%) |
Nov 02, 2021 | 161.38 | 162.74 | 160.75 | 162.42 | 5,205,750 | +1.45(+0.90%) |
Nov 01, 2021 | 162.39 | 162.47 | 160.54 | 160.96 | 3,730,183 | -0.93(-0.57%) |
Oct 29, 2021 | 157.80 | 162.22 | 157.74 | 161.89 | 6,965,336 | +2.74(+1.72%) |
Oct 28, 2021 | 157.75 | 159.29 | 157.69 | 159.15 | 3,888,969 | +2.04(+1.30%) |
Oct 27, 2021 | 158.37 | 158.77 | 156.44 | 157.11 | 4,302,420 | -1.39(-0.88%) |
Oct 26, 2021 | 159.50 | 158.51 | 4,869,797 | -0.42(-0.26%) | ||
Oct 25, 2021 | 157.96 | 159.42 | 157.41 | 158.92 | 4,007,419 | +0.72(+0.45%) |
Oct 22, 2021 | 157.04 | 159.31 | 157.04 | 158.21 | 5,500,509 | +1.26(+0.80%) |
Oct 21, 2021 | 153.34 | 157.10 | 153.17 | 156.95 | 6,325,995 | +3.61(+2.35%) |
Oct 20, 2021 | 153.39 | 153.68 | 152.25 | 153.34 | 4,636,367 | +0.61(+0.40%) |
Oct 19, 2021 | 154.53 | 154.77 | 151.74 | 152.73 | 6,403,744 | -1.56(-1.01%) |
Oct 18, 2021 | 152.24 | 154.32 | 150.92 | 154.29 | 5,957,652 | +1.37(+0.90%) |
Oct 15, 2021 | 152.71 | 153.22 | 151.51 | 152.91 | 5,717,210 | +0.84(+0.55%) |
Oct 14, 2021 | 153.08 | 153.34 | 151.21 | 152.07 | 6,226,284 | +0.81(+0.54%) |
Oct 13, 2021 | 149.34 | 151.62 | 148.23 | 151.26 | 8,738,958 | +2.86(+1.92%) |
Oct 12, 2021 | 147.50 | 148.65 | 146.42 | 148.40 | 7,654,522 | +2.97(+2.04%) |
Oct 11, 2021 | 147.09 | 148.63 | 145.21 | 145.43 | 5,733,608 | -2.13(-1.44%) |
Oct 08, 2021 | 147.31 | 147.94 | 145.81 | 147.56 | 6,546,954 | +0.61(+0.42%) |
Oct 07, 2021 | 145.45 | 148.70 | 145.41 | 146.95 | 8,223,125 | +2.95(+2.05%) |
Oct 06, 2021 | 143.22 | 144.64 | 142.75 | 144.00 | 7,864,131 | -0.64(-0.44%) |
Oct 05, 2021 | 143.22 | 146.13 | 143.05 | 144.64 | 11,243,832 | +2.25(+1.58%) |
Oct 04, 2021 | 142.32 | 142.86 | 141.06 | 142.39 | 8,215,613 | +0.08(+0.05%) |
Oct 01, 2021 | 140.53 | 143.22 | 139.71 | 142.32 | 8,382,750 | +1.77(+1.26%) |
Sep 30, 2021 | 141.17 | 142.72 | 139.76 | 140.54 | 10,478,128 | -0.76(-0.54%) |
Sep 29, 2021 | 141.01 | 143.16 | 140.99 | 141.31 | 8,050,868 | +0.70(+0.49%) |
Sep 28, 2021 | 142.59 | 142.77 | 140.32 | 140.61 | 11,045,580 | -2.65(-1.85%) |
Sep 27, 2021 | 144.69 | 144.83 | 142.54 | 143.26 | 11,855,983 | -1.50(-1.04%) |
Sep 24, 2021 | 146.17 | 146.95 | 143.22 | 144.76 | 27,813,380 | -9.67(-6.26%) |
Sep 23, 2021 | 153.59 | 155.12 | 153.16 | 154.43 | 12,287,429 | +2.07(+1.36%) |
Sep 22, 2021 | 151.73 | 152.90 | 150.58 | 152.36 | 7,062,274 | +2.34(+1.56%) |
Sep 21, 2021 | 150.09 | 151.09 | 148.62 | 150.02 | 6,053,047 | +0.75(+0.50%) |
Sep 20, 2021 | 148.77 | 150.26 | 147.41 | 149.27 | 7,278,359 | -2.10(-1.39%) |
Sep 17, 2021 | 152.86 | 155.81 | 151.03 | 151.37 | 8,481,461 | -1.14(-0.75%) |
Sep 16, 2021 | 152.51 | 153.88 | 152.13 | 152.52 | 5,255,531 | -0.30(-0.20%) |
Sep 15, 2021 | 152.42 | 153.21 | 150.65 | 152.82 | 7,099,326 | -0.82(-0.54%) |
Sep 14, 2021 | 154.03 | 154.25 | 152.00 | 153.64 | 5,500,304 | -0.74(-0.48%) |
Sep 13, 2021 | 156.35 | 157.66 | 153.22 | 154.37 | 9,107,011 | -3.94(-2.49%) |
Sep 10, 2021 | 158.95 | 160.32 | 158.17 | 158.31 | 4,402,281 | +0.24(+0.15%) |
Sep 09, 2021 | 159.93 | 160.79 | 157.94 | 158.07 | 8,695,207 | +2.55(+1.64%) |
Sep 08, 2021 | 156.77 | 156.86 | 154.60 | 155.53 | 6,808,680 | -1.87(-1.19%) |
Sep 07, 2021 | 158.42 | 158.52 | 156.69 | 157.39 | 5,837,382 | -0.63(-0.40%) |
Sep 03, 2021 | 157.94 | 158.87 | 156.99 | 158.02 | 4,396,539 | -0.37(-0.23%) |
Sep 02, 2021 | 159.91 | 160.09 | 157.53 | 158.39 | 4,787,205 | -0.86(-0.54%) |
Sep 01, 2021 | 159.60 | 161.25 | 158.79 | 159.25 | 4,863,319 | -0.17(-0.11%) |
Aug 31, 2021 | 162.15 | 162.27 | 158.90 | 159.43 | 7,796,950 | -3.18(-1.96%) |
Aug 30, 2021 | 162.47 | 162.98 | 161.20 | 162.61 | 3,653,940 | +0.44(+0.27%) |
Aug 27, 2021 | 161.87 | 162.65 | 160.92 | 162.17 | 3,112,915 | +0.91(+0.56%) |
Aug 26, 2021 | 163.65 | 163.78 | 160.64 | 161.27 | 4,211,751 | -2.82(-1.72%) |
Aug 25, 2021 | 164.25 | 164.91 | 163.79 | 164.09 | 3,108,898 | -0.13(-0.08%) |
Aug 24, 2021 | 163.86 | 165.09 | 163.17 | 164.22 | 3,242,381 | +0.25(+0.15%) |
Aug 23, 2021 | 163.71 | 165.11 | 163.46 | 163.97 | 3,929,511 | +1.86(+1.15%) |
Aug 20, 2021 | 160.64 | 162.32 | 159.82 | 162.11 | 4,180,795 | +2.12(+1.33%) |
Aug 19, 2021 | 161.31 | 161.87 | 158.81 | 159.98 | 7,593,564 | -3.11(-1.91%) |
Aug 18, 2021 | 164.00 | 165.98 | 162.95 | 163.09 | 5,679,121 | -1.79(-1.08%) |
Aug 17, 2021 | 165.73 | 165.89 | 163.65 | 164.88 | 3,728,180 | -1.64(-0.99%) |
Aug 16, 2021 | 164.92 | 166.54 | 163.92 | 166.53 | 3,654,036 | +0.65(+0.39%) |
Aug 13, 2021 | 164.68 | 165.91 | 163.07 | 165.88 | 3,070,133 | +1.01(+0.62%) |
Aug 12, 2021 | 165.10 | 165.52 | 163.74 | 164.86 | 4,137,659 | -0.61(-0.37%) |
Aug 11, 2021 | 166.18 | 167.36 | 165.15 | 165.47 | 4,220,658 | -0.97(-0.58%) |
Aug 10, 2021 | 165.75 | 168.07 | 165.63 | 166.44 | 3,877,654 | +0.48(+0.29%) |
Aug 09, 2021 | 166.66 | 167.20 | 165.81 | 165.96 | 3,739,356 | -0.99(-0.60%) |
Aug 06, 2021 | 168.46 | 168.48 | 166.85 | 166.95 | 4,231,947 | -1.01(-0.60%) |
Aug 05, 2021 | 165.61 | 168.11 | 165.38 | 167.96 | 3,956,748 | +1.87(+1.13%) |
Aug 04, 2021 | 165.56 | 166.50 | 165.17 | 166.09 | 4,808,311 | +0.66(+0.40%) |
Aug 03, 2021 | 163.49 | 165.69 | 162.79 | 165.43 | 5,917,366 | +2.40(+1.47%) |
Aug 02, 2021 | 163.34 | 164.22 | 162.34 | 163.04 | 5,725,246 | +1.20(+0.74%) |
Jul 30, 2021 | 160.95 | 162.19 | 160.72 | 161.84 | 5,552,511 | +0.50(+0.31%) |
Jul 29, 2021 | 160.28 | 161.38 | 159.79 | 161.34 | 3,731,434 | +1.48(+0.93%) |
Jul 28, 2021 | 158.92 | 160.28 | 158.53 | 159.86 | 4,245,090 | +0.86(+0.54%) |
Jul 27, 2021 | 159.24 | 160.00 | 157.08 | 159.00 | 4,510,747 | -0.50(-0.31%) |
Jul 26, 2021 | 160.10 | 160.89 | 158.27 | 159.50 | 3,993,894 | -1.23(-0.76%) |
Jul 23, 2021 | 158.79 | 160.81 | 158.19 | 160.73 | 4,365,508 | +2.59(+1.64%) |
Jul 22, 2021 | 155.66 | 158.21 | 155.48 | 158.14 | 5,020,310 | +2.51(+1.61%) |
Jul 21, 2021 | 155.07 | 155.96 | 154.59 | 155.63 | 5,582,200 | +1.30(+0.84%) |
Jul 20, 2021 | 151.94 | 154.97 | 151.28 | 154.33 | 4,791,246 | +1.81(+1.18%) |
Jul 19, 2021 | 152.46 | 153.44 | 151.30 | 152.53 | 7,635,259 | -1.91(-1.24%) |
Jul 16, 2021 | 156.15 | 156.23 | 154.24 | 154.44 | 6,835,099 | -1.78(-1.14%) |
Jul 15, 2021 | 155.41 | 156.71 | 154.96 | 156.22 | 6,657,961 | +0.15(+0.09%) |
Jul 14, 2021 | 156.39 | 157.22 | 155.88 | 156.07 | 5,100,407 | -0.05(-0.03%) |
Jul 13, 2021 | 155.89 | 156.81 | 155.56 | 156.12 | 5,949,133 | -0.22(-0.14%) |
Jul 12, 2021 | 156.17 | 156.93 | 155.27 | 156.34 | 5,166,450 | +0.79(+0.51%) |
Jul 09, 2021 | 156.22 | 156.48 | 155.08 | 155.55 | 5,179,269 | +0.36(+0.23%) |
Jul 08, 2021 | 152.37 | 155.38 | 152.02 | 155.19 | 6,294,379 | +0.45(+0.29%) |
Jul 07, 2021 | 154.74 | 156.03 | 152.92 | 154.74 | 5,597,700 | +0.05(+0.03%) |
Jul 06, 2021 | 154.51 | 155.01 | 152.52 | 154.69 | 6,904,115 | +0.36(+0.23%) |
Jul 02, 2021 | 152.85 | 154.55 | 152.30 | 154.33 | 6,621,594 | +1.68(+1.10%) |
Jul 01, 2021 | 148.85 | 152.85 | 148.68 | 152.65 | 9,326,145 | +3.39(+2.27%) |
Jun 30, 2021 | 149.55 | 150.08 | 148.32 | 149.26 | 10,639,416 | -1.41(-0.94%) |
Jun 29, 2021 | 148.07 | 151.10 | 147.73 | 150.67 | 10,634,785 | +3.47(+2.36%) |
Jun 28, 2021 | 148.71 | 148.84 | 146.38 | 147.20 | 13,591,582 | -1.92(-1.29%) |
Jun 25, 2021 | 147.25 | 149.36 | 145.39 | 149.12 | 47,907,376 | +20.05(+15.53%) |
Jun 24, 2021 | 129.37 | 130.25 | 128.40 | 129.08 | 11,391,131 | +0.48(+0.38%) |
Jun 23, 2021 | 128.31 | 129.17 | 127.74 | 128.59 | 4,724,500 | +0.60(+0.47%) |
Jun 22, 2021 | 126.40 | 128.20 | 125.72 | 128.00 | 6,254,601 | +2.32(+1.85%) |
Jun 21, 2021 | 124.86 | 126.34 | 124.34 | 125.68 | 6,508,154 | +1.61(+1.30%) |
Jun 18, 2021 | 122.39 | 124.66 | 122.39 | 124.06 | 10,127,982 | -0.49(-0.40%) |
Jun 17, 2021 | 125.05 | 125.48 | 123.53 | 124.56 | 8,867,978 | -1.43(-1.14%) |
Jun 16, 2021 | 125.89 | 126.73 | 125.21 | 125.98 | 8,192,266 | +0.11(+0.08%) |
Jun 15, 2021 | 127.09 | 127.29 | 125.44 | 125.88 | 5,348,950 | -1.03(-0.81%) |
Jun 14, 2021 | 127.24 | 127.58 | 125.72 | 126.91 | 5,944,495 | -0.56(-0.44%) |
Jun 11, 2021 | 127.05 | 127.52 | 126.11 | 127.47 | 5,604,272 | +0.93(+0.73%) |
Jun 10, 2021 | 127.05 | 128.08 | 125.78 | 126.55 | 6,814,363 | -0.83(-0.65%) |
Jun 09, 2021 | 129.10 | 130.33 | 127.00 | 127.38 | 6,674,186 | -1.46(-1.13%) |
Jun 08, 2021 | 130.13 | 130.16 | 127.93 | 128.84 | 5,087,020 | -0.58(-0.45%) |
Jun 07, 2021 | 129.46 | 130.63 | 128.93 | 129.41 | 3,897,009 | +0.20(+0.16%) |
Jun 04, 2021 | 129.95 | 130.37 | 127.80 | 129.21 | 5,399,889 | -0.42(-0.32%) |
Jun 03, 2021 | 128.69 | 130.13 | 128.02 | 129.63 | 5,203,610 | +0.00(+0.00%) |
Jun 02, 2021 | 130.03 | 130.90 | 129.01 | 129.63 | 5,409,280 | -0.33(-0.25%) |
Jun 01, 2021 | 133.18 | 133.38 | 129.67 | 129.96 | 5,772,807 | -1.88(-1.43%) |
May 28, 2021 | 131.63 | 132.71 | 131.48 | 131.84 | 4,300,218 | +0.17(+0.13%) |
May 27, 2021 | 132.63 | 133.36 | 131.59 | 131.67 | 13,366,878 | -0.32(-0.24%) |
May 26, 2021 | 130.36 | 132.98 | 130.17 | 131.99 | 7,032,883 | +2.48(+1.91%) |
May 25, 2021 | 130.11 | 130.33 | 129.06 | 129.51 | 5,066,866 | +0.25(+0.19%) |
May 24, 2021 | 128.34 | 129.54 | 128.06 | 129.26 | 4,473,394 | +1.35(+1.06%) |
May 21, 2021 | 129.04 | 129.37 | 127.67 | 127.91 | 6,201,797 | -0.59(-0.46%) |
May 20, 2021 | 128.99 | 129.41 | 127.46 | 128.50 | 5,117,743 | +0.30(+0.23%) |
May 19, 2021 | 128.70 | 129.17 | 127.24 | 128.20 | 5,788,415 | -2.51(-1.92%) |
May 18, 2021 | 131.56 | 132.55 | 130.60 | 130.71 | 5,881,902 | -0.82(-0.62%) |
May 17, 2021 | 131.45 | 132.16 | 130.65 | 131.53 | 4,080,295 | +0.46(+0.35%) |
May 14, 2021 | 129.53 | 131.79 | 129.25 | 131.06 | 4,530,119 | +2.24(+1.74%) |
May 13, 2021 | 128.91 | 130.20 | 127.75 | 128.83 | 6,517,883 | +0.21(+0.16%) |
May 12, 2021 | 130.57 | 131.92 | 128.59 | 128.62 | 6,082,554 | -3.60(-2.72%) |
May 11, 2021 | 133.43 | 133.43 | 130.18 | 132.21 | 8,413,013 | +0.69(+0.53%) |
May 10, 2021 | 133.06 | 133.93 | 131.49 | 131.52 | 5,879,543 | -1.36(-1.02%) |
May 07, 2021 | 130.17 | 134.37 | 129.90 | 132.88 | 10,959,048 | +4.16(+3.24%) |
May 06, 2021 | 127.85 | 129.05 | 127.22 | 128.71 | 5,393,683 | +1.23(+0.97%) |
May 05, 2021 | 128.10 | 129.41 | 127.35 | 127.48 | 6,470,208 | +0.64(+0.50%) |
May 04, 2021 | 127.50 | 127.84 | 125.81 | 126.84 | 6,356,823 | -1.43(-1.11%) |
May 03, 2021 | 128.59 | 129.64 | 127.84 | 128.27 | 5,240,180 | +0.39(+0.31%) |
Apr 30, 2021 | 127.70 | 129.09 | 127.32 | 127.87 | 5,853,352 | -0.62(-0.48%) |
Apr 29, 2021 | 127.05 | 129.32 | 126.53 | 128.49 | 6,857,525 | +2.46(+1.95%) |
Apr 28, 2021 | 127.53 | 127.59 | 125.68 | 126.03 | 8,499,888 | -1.35(-1.06%) |
Apr 27, 2021 | 127.27 | 128.04 | 126.70 | 127.38 | 6,059,356 | +0.49(+0.39%) |
Apr 26, 2021 | 125.82 | 126.98 | 124.69 | 126.89 | 8,522,762 | +1.36(+1.08%) |
Apr 23, 2021 | 124.31 | 125.97 | 123.86 | 125.53 | 7,767,582 | +0.97(+0.78%) |
Apr 22, 2021 | 125.24 | 125.70 | 123.40 | 124.56 | 6,681,424 | -0.69(-0.55%) |
Apr 21, 2021 | 123.02 | 125.66 | 122.81 | 125.25 | 7,373,945 | +2.69(+2.20%) |
Apr 20, 2021 | 124.55 | 125.25 | 121.20 | 122.56 | 13,760,051 | -5.27(-4.12%) |
Apr 19, 2021 | 129.49 | 129.57 | 127.42 | 127.82 | 5,821,074 | -1.68(-1.30%) |
Apr 16, 2021 | 129.89 | 129.94 | 128.94 | 129.50 | 7,106,827 | +0.62(+0.48%) |
Apr 15, 2021 | 128.24 | 129.27 | 127.93 | 128.88 | 6,518,159 | +1.36(+1.07%) |
Apr 14, 2021 | 128.76 | 129.38 | 127.10 | 127.53 | 7,625,980 | -1.23(-0.96%) |
Apr 13, 2021 | 130.75 | 131.12 | 128.62 | 128.76 | 9,089,703 | -2.99(-2.27%) |
Apr 12, 2021 | 129.93 | 132.00 | 129.41 | 131.75 | 5,847,176 | +1.15(+0.88%) |
Apr 09, 2021 | 129.15 | 130.65 | 128.72 | 130.60 | 6,281,583 | +1.71(+1.32%) |
Apr 08, 2021 | 132.37 | 132.39 | 128.62 | 128.89 | 9,072,350 | -2.76(-2.09%) |
Apr 07, 2021 | 132.09 | 133.29 | 131.48 | 131.65 | 6,891,685 | -0.60(-0.45%) |
Apr 06, 2021 | 130.59 | 132.78 | 130.10 | 132.25 | 4,842,932 | +1.97(+1.51%) |
Apr 05, 2021 | 128.34 | 130.82 | 128.34 | 130.28 | 5,713,250 | +2.50(+1.95%) |