Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 105.55 | 105.92 | 105.05 | 105.72 | 22,336,926 | -0.79(-0.74%) |
May 27, 2022 | 106.39 | 106.85 | 106.12 | 106.50 | 10,009,065 | +0.55(+0.52%) |
May 26, 2022 | 106.08 | 106.49 | 105.71 | 105.95 | 36,828,956 | +0.03(+0.03%) |
May 25, 2022 | 105.33 | 105.94 | 105.24 | 105.92 | 27,865,194 | +1.08(+1.03%) |
May 24, 2022 | 103.92 | 104.95 | 103.84 | 104.84 | 18,630,582 | +1.36(+1.31%) |
May 23, 2022 | 103.53 | 103.94 | 103.26 | 103.48 | 17,203,404 | -0.37(-0.36%) |
May 20, 2022 | 103.63 | 103.89 | 103.45 | 103.85 | 15,051,525 | +0.51(+0.49%) |
May 19, 2022 | 103.71 | 104.04 | 103.20 | 103.34 | 22,964,162 | +0.28(+0.27%) |
May 18, 2022 | 102.44 | 103.11 | 102.44 | 103.07 | 17,479,192 | +0.38(+0.37%) |
May 17, 2022 | 102.70 | 102.91 | 102.50 | 102.69 | 17,928,002 | -0.59(-0.57%) |
May 16, 2022 | 103.33 | 103.75 | 103.22 | 103.28 | 12,968,866 | +0.14(+0.13%) |
May 13, 2022 | 103.53 | 103.61 | 102.92 | 103.14 | 17,648,682 | -0.55(-0.53%) |
May 12, 2022 | 103.89 | 104.28 | 103.61 | 103.69 | 23,984,536 | +0.05(+0.05%) |
May 11, 2022 | 102.73 | 103.89 | 102.57 | 103.64 | 27,121,560 | +0.48(+0.47%) |
May 10, 2022 | 103.54 | 103.80 | 103.07 | 103.16 | 27,875,038 | +0.43(+0.42%) |
May 09, 2022 | 102.00 | 102.83 | 101.79 | 102.73 | 18,603,646 | +0.36(+0.35%) |
May 06, 2022 | 102.40 | 103.02 | 102.23 | 102.37 | 17,347,436 | -0.88(-0.85%) |
May 05, 2022 | 103.87 | 103.92 | 102.44 | 103.24 | 37,191,092 | -1.61(-1.53%) |
May 04, 2022 | 103.83 | 105.18 | 103.26 | 104.85 | 37,227,676 | +1.02(+0.98%) |
May 03, 2022 | 104.19 | 104.70 | 103.73 | 103.83 | 22,639,964 | +0.67(+0.64%) |
May 02, 2022 | 103.18 | 103.39 | 102.82 | 103.17 | 18,602,008 | -0.62(-0.59%) |
Apr 29, 2022 | 104.07 | 104.63 | 103.58 | 103.78 | 21,978,136 | -1.16(-1.11%) |
Apr 28, 2022 | 104.40 | 104.95 | 104.17 | 104.95 | 21,314,152 | +0.31(+0.30%) |
Apr 27, 2022 | 105.44 | 105.82 | 104.59 | 104.63 | 21,076,672 | -1.01(-0.96%) |
Apr 26, 2022 | 106.22 | 106.25 | 105.52 | 105.65 | 24,622,982 | -0.05(-0.05%) |
Apr 25, 2022 | 105.10 | 105.87 | 105.09 | 105.70 | 24,153,666 | +1.16(+1.11%) |
Apr 22, 2022 | 104.25 | 104.81 | 103.98 | 104.54 | 21,619,826 | -0.12(-0.11%) |
Apr 21, 2022 | 105.54 | 105.61 | 104.36 | 104.66 | 27,436,606 | -1.12(-1.06%) |
Apr 20, 2022 | 105.38 | 106.08 | 105.36 | 105.78 | 23,118,780 | +1.09(+1.04%) |
Apr 19, 2022 | 105.01 | 105.23 | 104.63 | 104.70 | 22,741,318 | -0.84(-0.79%) |
Apr 18, 2022 | 106.13 | 106.30 | 105.44 | 105.54 | 17,984,964 | -0.81(-0.76%) |
Apr 14, 2022 | 107.54 | 107.56 | 106.25 | 106.35 | 21,392,540 | -1.25(-1.17%) |
Apr 13, 2022 | 107.06 | 107.67 | 107.01 | 107.60 | 23,083,292 | +0.55(+0.52%) |
Apr 12, 2022 | 107.69 | 108.00 | 107.04 | 107.05 | 27,375,770 | +0.07(+0.07%) |
Apr 11, 2022 | 107.38 | 107.46 | 106.72 | 106.97 | 22,442,512 | -1.05(-0.97%) |
Apr 08, 2022 | 108.07 | 108.36 | 107.70 | 108.03 | 17,438,206 | -0.86(-0.79%) |
Apr 07, 2022 | 109.25 | 109.33 | 108.68 | 108.88 | 23,101,216 | -0.51(-0.46%) |
Apr 06, 2022 | 108.86 | 109.91 | 108.58 | 109.39 | 27,608,828 | -0.65(-0.59%) |
Apr 05, 2022 | 111.66 | 111.70 | 110.02 | 110.03 | 24,917,086 | -1.96(-1.75%) |
Apr 04, 2022 | 111.68 | 112.03 | 111.33 | 112.00 | 21,370,996 | +0.39(+0.35%) |
Apr 01, 2022 | 110.66 | 111.89 | 110.56 | 111.61 | 17,996,830 | +0.37(+0.34%) |
Mar 31, 2022 | 111.54 | 111.81 | 111.03 | 111.24 | 21,982,760 | -0.26(-0.23%) |
Mar 30, 2022 | 110.82 | 111.61 | 110.77 | 111.50 | 19,294,712 | +0.26(+0.23%) |
Mar 29, 2022 | 110.88 | 111.30 | 110.64 | 111.24 | 25,954,728 | +0.93(+0.84%) |
Mar 28, 2022 | 109.89 | 110.48 | 109.75 | 110.31 | 20,511,768 | +0.61(+0.55%) |
Mar 25, 2022 | 110.17 | 110.20 | 109.31 | 109.70 | 25,275,230 | -0.87(-0.79%) |
Mar 24, 2022 | 109.82 | 110.74 | 109.31 | 110.58 | 22,789,050 | +0.05(+0.04%) |
Mar 23, 2022 | 110.42 | 110.68 | 110.05 | 110.53 | 18,427,758 | +0.31(+0.28%) |
Mar 22, 2022 | 110.13 | 110.36 | 110.00 | 110.22 | 19,091,366 | -0.27(-0.24%) |
Mar 21, 2022 | 111.19 | 111.44 | 110.33 | 110.48 | 19,482,400 | -1.55(-1.39%) |
Mar 18, 2022 | 111.43 | 112.20 | 111.43 | 112.04 | 23,946,250 | +0.22(+0.20%) |
Mar 17, 2022 | 111.30 | 112.10 | 111.14 | 111.82 | 25,961,250 | +1.09(+0.98%) |
Mar 16, 2022 | 110.28 | 110.79 | 109.15 | 110.73 | 35,489,308 | +0.94(+0.85%) |
Mar 15, 2022 | 109.46 | 109.89 | 109.29 | 109.79 | 26,117,344 | +0.86(+0.78%) |
Mar 14, 2022 | 109.55 | 109.98 | 108.90 | 108.94 | 20,249,470 | -1.60(-1.45%) |
Mar 11, 2022 | 110.65 | 110.76 | 110.44 | 110.54 | 22,507,050 | -0.05(-0.04%) |
Mar 10, 2022 | 111.18 | 110.18 | 110.58 | 37,167,816 | -1.28(-1.14%) | |
Mar 09, 2022 | 111.81 | 112.21 | 111.67 | 111.86 | 30,064,208 | +0.19(+0.17%) |
Mar 08, 2022 | 111.59 | 112.06 | 111.12 | 111.67 | 21,793,688 | -0.67(-0.60%) |
Mar 07, 2022 | 113.03 | 113.40 | 112.21 | 112.34 | 17,574,924 | -1.38(-1.21%) |
Mar 04, 2022 | 114.36 | 114.46 | 113.66 | 113.72 | 19,042,546 | +0.11(+0.10%) |
Mar 03, 2022 | 113.62 | 113.92 | 113.35 | 113.61 | 15,378,947 | +0.41(+0.37%) |
Mar 02, 2022 | 114.17 | 114.33 | 113.17 | 113.20 | 27,179,396 | -1.75(-1.52%) |
Mar 01, 2022 | 114.82 | 115.74 | 114.79 | 114.94 | 31,099,710 | +0.39(+0.34%) |
Feb 28, 2022 | 113.76 | 114.74 | 113.76 | 114.55 | 25,628,972 | +1.21(+1.07%) |
Feb 25, 2022 | 113.19 | 113.41 | 113.05 | 113.34 | 20,779,974 | +0.46(+0.41%) |
Feb 24, 2022 | 112.41 | 112.97 | 112.18 | 112.88 | 31,860,416 | +0.53(+0.47%) |
Feb 23, 2022 | 113.11 | 113.22 | 112.32 | 112.35 | 18,166,044 | -1.03(-0.91%) |
Feb 22, 2022 | 113.13 | 113.39 | 113.01 | 113.38 | 19,621,400 | -0.15(-0.13%) |
Feb 18, 2022 | 113.52 | 0 | +0.28(+0.24%) | |||
Feb 17, 2022 | 113.30 | 113.61 | 112.98 | 113.25 | 26,920,022 | +0.08(+0.07%) |
Feb 16, 2022 | 113.33 | 113.34 | 112.55 | 113.17 | 29,577,456 | +0.16(+0.15%) |
Feb 15, 2022 | 113.44 | 113.68 | 113.00 | 113.00 | 17,076,956 | -0.57(-0.50%) |
Feb 14, 2022 | 113.96 | 114.09 | 113.51 | 113.57 | 25,006,608 | -1.02(-0.89%) |
Feb 11, 2022 | 113.99 | 114.70 | 113.54 | 114.59 | 23,482,354 | +0.58(+0.51%) |
Feb 10, 2022 | 114.70 | 114.91 | 113.72 | 114.01 | 43,125,028 | -1.30(-1.13%) |
Feb 09, 2022 | 115.40 | 115.73 | 115.29 | 115.31 | 21,371,318 | +0.38(+0.33%) |
Feb 08, 2022 | 115.23 | 115.36 | 114.93 | 114.93 | 25,235,254 | -0.43(-0.37%) |
Feb 07, 2022 | 115.04 | 115.47 | 114.92 | 115.36 | 13,897,767 | +0.21(+0.18%) |
Feb 04, 2022 | 115.36 | 115.47 | 114.84 | 115.15 | 28,452,084 | -1.16(-0.99%) |
Feb 03, 2022 | 116.41 | 116.51 | 116.31 | 25,489,860 | -0.95(-0.81%) | |
Feb 02, 2022 | 117.43 | 117.77 | 117.16 | 117.25 | 24,670,582 | +0.01(+0.01%) |
Feb 01, 2022 | 117.11 | 117.32 | 116.62 | 117.24 | 19,160,642 | +0.20(+0.17%) |
Jan 31, 2022 | 116.85 | 117.15 | 117.05 | 22,185,356 | +0.05(+0.05%) | |
Jan 28, 2022 | 116.22 | 117.02 | 116.21 | 116.99 | 23,243,206 | +0.13(+0.11%) |
Jan 27, 2022 | 117.00 | 117.32 | 116.64 | 116.86 | 24,552,766 | +0.27(+0.23%) |
Jan 26, 2022 | 117.71 | 117.83 | 116.49 | 116.60 | 25,346,068 | -0.80(-0.68%) |
Jan 25, 2022 | 117.71 | 118.00 | 117.35 | 117.39 | 18,907,718 | -0.33(-0.28%) |
Jan 24, 2022 | 118.13 | 118.18 | 117.64 | 117.72 | 24,632,538 | -0.37(-0.31%) |
Jan 21, 2022 | 117.89 | 118.28 | 117.83 | 118.09 | 23,472,968 | +0.77(+0.66%) |
Jan 20, 2022 | 117.53 | 117.72 | 117.20 | 117.32 | 25,013,166 | -0.06(-0.05%) |
Jan 19, 2022 | 117.51 | 117.89 | 117.36 | 117.39 | 17,579,446 | +0.18(+0.16%) |
Jan 18, 2022 | 117.65 | 117.72 | 117.15 | 117.20 | 16,663,993 | -1.13(-0.95%) |
Jan 14, 2022 | 118.33 | 0 | -1.05(-0.88%) | |||
Jan 13, 2022 | 119.20 | 119.39 | 118.81 | 119.38 | 14,944,258 | +0.38(+0.32%) |
Jan 12, 2022 | 119.31 | 119.44 | 119.00 | 119.01 | 13,898,570 | -0.08(-0.07%) |
Jan 11, 2022 | 118.74 | 119.17 | 118.62 | 119.09 | 18,808,058 | +0.36(+0.30%) |
Jan 10, 2022 | 118.55 | 118.80 | 118.21 | 118.73 | 15,558,623 | -0.11(-0.09%) |
Jan 07, 2022 | 119.20 | 119.28 | 118.61 | 118.84 | 19,375,512 | -0.51(-0.43%) |
Jan 06, 2022 | 119.26 | 119.53 | 119.10 | 119.36 | 21,106,108 | -0.16(-0.13%) |
Jan 05, 2022 | 120.45 | 120.45 | 119.48 | 119.51 | 17,581,772 | -0.70(-0.59%) |
Jan 04, 2022 | 119.96 | 120.23 | 119.73 | 120.22 | 20,978,990 | +0.10(+0.08%) |
Jan 03, 2022 | 120.73 | 120.74 | 120.12 | 120.12 | 19,865,222 | -1.29(-1.06%) |
Dec 31, 2021 | 121.60 | 121.87 | 121.34 | 121.41 | 9,293,908 | -0.18(-0.15%) |
Dec 30, 2021 | 121.28 | 121.62 | 121.02 | 121.59 | 6,076,418 | +0.48(+0.40%) |
Dec 29, 2021 | 121.28 | 121.39 | 120.93 | 121.11 | 7,927,831 | -0.67(-0.55%) |
Dec 28, 2021 | 122.18 | 122.22 | 121.61 | 121.78 | 7,492,553 | -0.16(-0.13%) |
Dec 27, 2021 | 121.61 | 122.03 | 121.56 | 121.93 | 9,544,499 | +0.36(+0.29%) |
Dec 23, 2021 | 121.64 | 121.68 | 121.32 | 121.57 | 9,170,094 | -0.18(-0.15%) |
Dec 22, 2021 | 121.73 | 121.76 | 121.45 | 121.76 | 8,569,534 | +0.19(+0.16%) |
Dec 21, 2021 | 120.45 | 121.57 | 120.45 | 121.56 | 14,117,041 | +0.24(+0.20%) |
Dec 20, 2021 | 121.64 | 121.76 | 121.25 | 121.33 | 14,114,938 | -0.53(-0.44%) |
Dec 17, 2021 | 121.71 | 121.98 | 121.71 | 121.86 | 9,554,213 | +0.28(+0.23%) |
Dec 16, 2021 | 121.65 | 121.94 | 121.41 | 121.57 | 10,642,592 | -0.00(-0.00%) |
Dec 15, 2021 | 121.04 | 121.64 | 120.99 | 121.58 | 22,512,616 | +0.15(+0.13%) |
Dec 14, 2021 | 121.64 | 121.77 | 121.26 | 121.42 | 19,385,116 | -0.55(-0.45%) |
Dec 13, 2021 | 121.91 | 122.25 | 121.87 | 121.97 | 11,225,322 | +0.55(+0.45%) |
Dec 10, 2021 | 121.88 | 121.92 | 121.37 | 121.42 | 14,114,997 | +0.14(+0.11%) |
Dec 09, 2021 | 121.56 | 121.75 | 121.26 | 121.28 | 13,685,027 | -0.10(-0.08%) |
Dec 08, 2021 | 121.89 | 122.32 | 121.19 | 121.38 | 19,432,724 | -0.81(-0.67%) |
Dec 07, 2021 | 122.20 | 122.59 | 122.05 | 122.20 | 18,961,770 | +0.05(+0.05%) |
Dec 06, 2021 | 122.72 | 122.74 | 122.08 | 122.14 | 27,919,306 | -0.62(-0.51%) |
Dec 03, 2021 | 121.72 | 123.04 | 121.68 | 122.77 | 28,150,270 | +1.02(+0.83%) |
Dec 02, 2021 | 121.49 | 121.82 | 121.25 | 121.75 | 18,926,332 | +0.28(+0.23%) |
Dec 01, 2021 | 121.40 | 121.57 | 121.02 | 121.47 | 19,762,860 | +0.02(+0.01%) |
Nov 30, 2021 | 121.60 | 122.06 | 121.60 | 121.45 | 31,633,778 | +0.26(+0.22%) |
Nov 29, 2021 | 120.61 | 121.28 | 120.53 | 121.19 | 23,261,500 | +0.08(+0.07%) |
Nov 26, 2021 | 120.50 | 121.16 | 120.31 | 121.10 | 15,775,920 | +0.98(+0.81%) |
Nov 24, 2021 | 119.53 | 120.14 | 119.40 | 120.13 | 15,360,250 | +0.58(+0.48%) |
Nov 23, 2021 | 120.13 | 120.69 | 119.55 | 119.55 | 12,249,338 | -0.86(-0.71%) |
Nov 22, 2021 | 120.98 | 121.17 | 120.36 | 120.41 | 15,060,602 | -1.06(-0.87%) |
Nov 19, 2021 | 121.30 | 121.59 | 121.29 | 121.47 | 19,373,444 | +0.46(+0.38%) |
Nov 18, 2021 | 120.66 | 121.03 | 120.65 | 121.01 | 15,432,810 | +0.27(+0.23%) |
Nov 17, 2021 | 120.12 | 120.77 | 120.02 | 120.74 | 15,931,229 | +0.48(+0.40%) |
Nov 16, 2021 | 120.38 | 120.80 | 120.19 | 120.25 | 20,496,274 | -0.20(-0.17%) |
Nov 15, 2021 | 121.26 | 121.30 | 120.44 | 120.45 | 13,534,460 | -0.92(-0.76%) |
Nov 12, 2021 | 121.67 | 121.78 | 121.21 | 121.38 | 13,089,281 | -0.13(-0.11%) |
Nov 11, 2021 | 121.89 | 122.02 | 121.44 | 121.50 | 6,813,489 | -0.35(-0.28%) |
Nov 10, 2021 | 122.92 | 121.85 | 25,667,764 | -1.26(-1.02%) | ||
Nov 09, 2021 | 123.41 | 123.50 | 123.09 | 123.11 | 19,903,194 | +0.33(+0.27%) |
Nov 08, 2021 | 122.94 | 122.95 | 122.62 | 122.78 | 9,306,240 | -0.28(-0.23%) |
Nov 05, 2021 | 122.62 | 123.22 | 122.54 | 123.06 | 17,354,822 | +0.89(+0.73%) |
Nov 04, 2021 | 121.67 | 122.34 | 121.67 | 122.17 | 22,060,504 | +0.64(+0.53%) |
Nov 03, 2021 | 121.97 | 122.06 | 121.31 | 121.53 | 12,980,368 | -0.31(-0.26%) |
Nov 02, 2021 | 121.38 | 121.91 | 121.38 | 121.84 | 19,772,950 | +0.47(+0.38%) |
Nov 01, 2021 | 121.04 | 121.46 | 121.10 | 121.38 | 13,031,361 | -0.22(-0.18%) |
Oct 29, 2021 | 121.17 | 121.81 | 121.11 | 121.59 | 19,065,714 | -0.06(-0.05%) |
Oct 28, 2021 | 121.80 | 121.96 | 121.42 | 121.66 | 20,406,598 | -0.18(-0.15%) |
Oct 27, 2021 | 121.64 | 122.12 | 121.38 | 121.84 | 17,485,436 | +0.74(+0.61%) |
Oct 26, 2021 | 120.90 | 121.12 | 121.10 | 11,088,071 | +0.52(+0.43%) | |
Oct 25, 2021 | 120.52 | 120.82 | 120.48 | 120.58 | 9,008,790 | +0.05(+0.05%) |
Oct 22, 2021 | 120.33 | 120.65 | 120.23 | 120.53 | 15,160,186 | +0.48(+0.40%) |
Oct 21, 2021 | 120.25 | 120.30 | 119.94 | 120.05 | 14,548,059 | -0.25(-0.21%) |
Oct 20, 2021 | 120.53 | 120.70 | 120.27 | 120.30 | 15,160,267 | -0.29(-0.24%) |
Oct 19, 2021 | 120.95 | 121.00 | 120.59 | 120.59 | 13,407,131 | -0.67(-0.55%) |
Oct 18, 2021 | 121.16 | 121.42 | 120.89 | 121.26 | 12,657,481 | -0.10(-0.08%) |
Oct 15, 2021 | 121.35 | 121.41 | 121.16 | 121.36 | 14,415,425 | -0.44(-0.36%) |
Oct 14, 2021 | 121.44 | 121.79 | 121.36 | 121.79 | 17,421,404 | +0.57(+0.47%) |
Oct 13, 2021 | 120.80 | 121.26 | 120.75 | 121.22 | 20,045,440 | +0.61(+0.51%) |
Oct 12, 2021 | 120.33 | 120.66 | 120.10 | 120.61 | 21,976,826 | +0.77(+0.64%) |
Oct 11, 2021 | 119.86 | 120.10 | 119.83 | 119.84 | 4,760,970 | -0.23(-0.19%) |
Oct 08, 2021 | 120.50 | 120.53 | 119.98 | 120.07 | 9,967,000 | -0.56(-0.46%) |
Oct 07, 2021 | 120.90 | 120.99 | 120.59 | 120.63 | 17,350,618 | -0.54(-0.44%) |
Oct 06, 2021 | 121.16 | 121.27 | 120.95 | 121.17 | 15,210,148 | +0.04(+0.03%) |
Oct 05, 2021 | 121.52 | 121.62 | 121.13 | 121.13 | 16,066,162 | -0.50(-0.41%) |
Oct 04, 2021 | 121.55 | 121.77 | 121.38 | 121.63 | 14,195,263 | -0.20(-0.16%) |
Oct 01, 2021 | 121.36 | 122.01 | 121.32 | 121.83 | 23,553,974 | +0.88(+0.73%) |
Sep 30, 2021 | 121.20 | 121.27 | 120.90 | 120.95 | 23,622,010 | -0.32(-0.26%) |
Sep 29, 2021 | 121.63 | 121.90 | 121.15 | 121.27 | 16,449,982 | -0.03(-0.02%) |
Sep 28, 2021 | 121.88 | 121.88 | 121.28 | 121.30 | 21,983,346 | -1.31(-1.07%) |
Sep 27, 2021 | 122.41 | 122.70 | 122.32 | 122.61 | 14,412,850 | -0.06(-0.05%) |
Sep 24, 2021 | 122.80 | 122.88 | 122.54 | 122.67 | 11,875,698 | -0.26(-0.21%) |
Sep 23, 2021 | 123.39 | 123.39 | 122.74 | 122.93 | 16,316,919 | -0.85(-0.69%) |
Sep 22, 2021 | 123.45 | 123.84 | 123.37 | 123.79 | 17,486,040 | +0.35(+0.28%) |
Sep 21, 2021 | 123.47 | 123.55 | 123.35 | 123.44 | 17,416,070 | -0.01(-0.01%) |
Sep 20, 2021 | 123.09 | 123.50 | 123.09 | 123.45 | 19,269,800 | +0.38(+0.31%) |
Sep 17, 2021 | 123.00 | 123.11 | 122.83 | 123.07 | 17,344,586 | -0.27(-0.22%) |
Sep 16, 2021 | 123.15 | 123.41 | 123.08 | 123.34 | 17,908,592 | -0.17(-0.14%) |
Sep 15, 2021 | 123.61 | 123.65 | 123.33 | 123.51 | 15,612,047 | -0.15(-0.12%) |
Sep 14, 2021 | 123.44 | 123.89 | 123.36 | 123.66 | 18,203,208 | +0.37(+0.30%) |
Sep 13, 2021 | 123.26 | 123.45 | 123.23 | 123.29 | 14,474,061 | +0.30(+0.24%) |
Sep 10, 2021 | 123.21 | 123.29 | 122.82 | 122.99 | 11,852,900 | -0.36(-0.29%) |
Sep 09, 2021 | 122.70 | 123.40 | 122.60 | 123.34 | 20,319,274 | +0.80(+0.65%) |
Sep 08, 2021 | 122.36 | 122.63 | 122.20 | 122.54 | 17,647,482 | +0.39(+0.32%) |
Sep 07, 2021 | 122.29 | 122.29 | 121.94 | 122.15 | 15,696,739 | -0.58(-0.47%) |
Sep 03, 2021 | 122.66 | 122.82 | 122.58 | 122.73 | 8,448,403 | -0.44(-0.36%) |
Sep 02, 2021 | 123.08 | 123.18 | 122.92 | 123.18 | 13,002,918 | +0.22(+0.18%) |
Sep 01, 2021 | 123.04 | 123.10 | 122.63 | 122.96 | 17,628,814 | +0.16(+0.13%) |
Aug 31, 2021 | 123.05 | 123.24 | 121.96 | 122.80 | 17,489,126 | -0.28(-0.23%) |
Aug 30, 2021 | 122.76 | 123.13 | 122.73 | 123.08 | 10,048,084 | +0.21(+0.17%) |
Aug 27, 2021 | 122.33 | 122.92 | 122.14 | 122.87 | 12,857,767 | +0.68(+0.56%) |
Aug 26, 2021 | 122.38 | 122.39 | 122.03 | 122.19 | 16,167,109 | -0.04(-0.03%) |
Aug 25, 2021 | 122.55 | 122.65 | 122.08 | 122.23 | 17,114,612 | -0.32(-0.26%) |
Aug 24, 2021 | 122.71 | 122.80 | 122.45 | 122.55 | 15,185,757 | -0.28(-0.23%) |
Aug 23, 2021 | 122.83 | 122.95 | 122.71 | 122.83 | 13,292,207 | +0.09(+0.07%) |
Aug 20, 2021 | 122.79 | 122.88 | 122.58 | 122.74 | 11,885,764 | +0.08(+0.07%) |
Aug 19, 2021 | 122.57 | 122.76 | 122.38 | 122.66 | 17,277,666 | +0.28(+0.23%) |
Aug 18, 2021 | 122.47 | 122.62 | 122.17 | 122.38 | 10,064,008 | -0.08(-0.07%) |
Aug 17, 2021 | 122.47 | 122.65 | 122.37 | 122.46 | 17,399,048 | -0.22(-0.18%) |
Aug 16, 2021 | 122.90 | 123.13 | 122.65 | 122.67 | 16,750,370 | +0.07(+0.06%) |
Aug 13, 2021 | 122.08 | 122.64 | 121.98 | 122.60 | 19,663,202 | +0.82(+0.67%) |
Aug 12, 2021 | 121.62 | 121.81 | 121.50 | 121.78 | 16,078,447 | +0.17(+0.14%) |
Aug 11, 2021 | 121.42 | 121.92 | 121.23 | 121.61 | 17,520,684 | +0.19(+0.16%) |
Aug 10, 2021 | 121.84 | 121.85 | 121.42 | 121.42 | 13,335,585 | -0.27(-0.22%) |
Aug 09, 2021 | 122.25 | 122.35 | 121.69 | 121.69 | 15,608,638 | -0.53(-0.43%) |
Aug 06, 2021 | 122.52 | 122.67 | 122.20 | 122.22 | 9,521,048 | -1.01(-0.82%) |
Aug 05, 2021 | 123.54 | 123.56 | 123.20 | 123.23 | 15,381,784 | -0.51(-0.41%) |
Aug 04, 2021 | 124.00 | 124.14 | 123.18 | 123.74 | 15,960,540 | +0.03(+0.02%) |
Aug 03, 2021 | 123.61 | 123.80 | 123.56 | 123.71 | 14,457,229 | +0.13(+0.10%) |
Aug 02, 2021 | 123.36 | 123.90 | 123.30 | 123.58 | 13,268,392 | +0.36(+0.29%) |
Jul 30, 2021 | 123.18 | 123.38 | 123.15 | 123.22 | 12,581,022 | +0.10(+0.08%) |
Jul 29, 2021 | 123.11 | 123.22 | 123.01 | 123.13 | 17,471,108 | -0.35(-0.29%) |
Jul 28, 2021 | 123.00 | 123.49 | 122.88 | 123.48 | 13,494,116 | +0.22(+0.18%) |
Jul 27, 2021 | 123.16 | 123.26 | 122.92 | 123.26 | 11,596,079 | +0.53(+0.43%) |
Jul 26, 2021 | 123.12 | 123.12 | 122.66 | 122.74 | 9,585,644 | -0.27(-0.22%) |
Jul 23, 2021 | 122.58 | 123.02 | 122.54 | 123.01 | 12,643,812 | -0.05(-0.04%) |
Jul 22, 2021 | 122.66 | 123.12 | 122.56 | 123.06 | 6,705,302 | +0.51(+0.41%) |
Jul 21, 2021 | 122.53 | 122.70 | 122.33 | 122.56 | 24,753,902 | -0.43(-0.35%) |
Jul 20, 2021 | 123.55 | 123.70 | 122.82 | 122.99 | 27,739,290 | -0.17(-0.14%) |
Jul 19, 2021 | 122.90 | 123.29 | 122.84 | 123.16 | 24,071,178 | +0.88(+0.72%) |
Jul 16, 2021 | 122.13 | 122.43 | 122.13 | 122.28 | 10,623,120 | -0.17(-0.14%) |
Jul 15, 2021 | 122.51 | 122.57 | 122.10 | 122.45 | 17,504,530 | +0.26(+0.22%) |
Jul 14, 2021 | 121.97 | 122.22 | 121.97 | 122.19 | 15,916,208 | +0.56(+0.46%) |
Jul 13, 2021 | 122.22 | 122.27 | 121.43 | 121.63 | 22,044,438 | -0.45(-0.37%) |
Jul 12, 2021 | 122.27 | 122.32 | 121.99 | 122.08 | 13,882,158 | -0.06(-0.05%) |
Jul 09, 2021 | 122.13 | 122.20 | 122.06 | 122.15 | 14,964,227 | -0.52(-0.42%) |
Jul 08, 2021 | 122.56 | 122.85 | 122.45 | 122.66 | 19,310,056 | +0.06(+0.05%) |
Jul 07, 2021 | 122.43 | 122.76 | 122.29 | 122.60 | 18,656,094 | +0.42(+0.34%) |
Jul 06, 2021 | 121.88 | 122.47 | 121.88 | 122.18 | 12,693,042 | +0.44(+0.36%) |
Jul 02, 2021 | 121.43 | 121.75 | 121.36 | 121.74 | 7,611,729 | +0.34(+0.28%) |
Jul 01, 2021 | 121.45 | 121.55 | 121.17 | 121.39 | 12,210,439 | -0.11(-0.09%) |
Jun 30, 2021 | 121.56 | 121.73 | 121.42 | 121.50 | 19,221,018 | +0.14(+0.11%) |
Jun 29, 2021 | 121.00 | 121.38 | 120.97 | 121.37 | 12,379,116 | +0.14(+0.12%) |
Jun 28, 2021 | 121.00 | 121.28 | 120.96 | 121.22 | 13,668,150 | +0.52(+0.43%) |
Jun 25, 2021 | 121.03 | 121.11 | 120.40 | 120.70 | 12,143,942 | -0.32(-0.26%) |
Jun 24, 2021 | 120.90 | 121.07 | 120.85 | 121.02 | 9,113,459 | +0.23(+0.19%) |
Jun 23, 2021 | 120.81 | 121.00 | 120.68 | 120.79 | 13,844,060 | -0.19(-0.16%) |
Jun 22, 2021 | 120.39 | 120.99 | 120.37 | 120.98 | 13,378,761 | +0.20(+0.16%) |
Jun 21, 2021 | 120.95 | 121.10 | 120.70 | 120.78 | 24,872,350 | -0.70(-0.58%) |
Jun 18, 2021 | 121.08 | 121.69 | 120.97 | 121.48 | 23,410,160 | +0.63(+0.52%) |
Jun 17, 2021 | 120.47 | 121.41 | 120.47 | 120.85 | 25,141,962 | +0.67(+0.56%) |
Jun 16, 2021 | 120.67 | 120.91 | 119.85 | 120.18 | 25,100,716 | -0.34(-0.29%) |
Jun 15, 2021 | 120.33 | 120.56 | 120.24 | 120.53 | 20,293,370 | +0.09(+0.08%) |
Jun 14, 2021 | 120.71 | 120.73 | 120.27 | 120.43 | 9,208,551 | -0.44(-0.37%) |
Jun 11, 2021 | 120.88 | 121.00 | 120.66 | 120.88 | 14,051,858 | +0.10(+0.08%) |
Jun 10, 2021 | 120.04 | 120.79 | 119.95 | 120.78 | 18,162,366 | +0.54(+0.45%) |
Jun 09, 2021 | 120.25 | 120.42 | 120.07 | 120.23 | 13,548,867 | +0.43(+0.36%) |
Jun 08, 2021 | 119.66 | 119.85 | 119.66 | 119.80 | 11,751,489 | +0.45(+0.38%) |
Jun 07, 2021 | 119.34 | 119.41 | 119.24 | 119.35 | 5,529,261 | -0.10(-0.08%) |
Jun 04, 2021 | 119.00 | 119.46 | 118.95 | 119.45 | 12,636,710 | +0.84(+0.71%) |
Jun 03, 2021 | 118.73 | 118.81 | 118.58 | 118.61 | 11,089,446 | -0.47(-0.40%) |
Jun 02, 2021 | 118.97 | 119.15 | 118.96 | 119.08 | 9,001,916 | +0.19(+0.16%) |