Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 154.13 | 155.23 | 151.66 | 153.85 | 8,166,852 | -4.36(-2.76%) |
Feb 25, 2022 | 154.49 | 158.28 | 154.34 | 158.21 | 6,955,821 | +4.31(+2.80%) |
Feb 24, 2022 | 155.70 | 156.29 | 150.60 | 153.90 | 9,473,501 | -2.73(-1.74%) |
Feb 23, 2022 | 158.90 | 158.90 | 156.46 | 156.62 | 6,190,945 | -1.56(-0.99%) |
Feb 22, 2022 | 158.39 | 158.66 | 156.19 | 158.18 | 8,231,119 | +0.60(+0.38%) |
Feb 18, 2022 | 157.58 | 0 | +0.90(+0.58%) | |||
Feb 17, 2022 | 155.98 | 157.81 | 155.03 | 156.68 | 5,487,845 | +0.42(+0.27%) |
Feb 16, 2022 | 155.62 | 157.09 | 154.60 | 156.25 | 4,429,296 | +0.32(+0.20%) |
Feb 15, 2022 | 157.12 | 158.09 | 155.28 | 155.94 | 5,261,592 | -0.69(-0.44%) |
Feb 14, 2022 | 159.18 | 159.43 | 155.13 | 156.63 | 7,261,113 | -1.77(-1.12%) |
Feb 11, 2022 | 157.91 | 160.02 | 157.56 | 158.40 | 7,768,870 | +0.20(+0.13%) |
Feb 10, 2022 | 158.46 | 161.09 | 157.19 | 158.20 | 8,407,129 | -3.35(-2.08%) |
Feb 09, 2022 | 162.08 | 162.34 | 160.68 | 161.55 | 7,214,542 | -0.07(-0.05%) |
Feb 08, 2022 | 162.20 | 162.21 | 160.02 | 161.63 | 4,211,842 | +0.20(+0.12%) |
Feb 07, 2022 | 162.31 | 162.54 | 160.87 | 161.43 | 5,122,835 | -0.64(-0.39%) |
Feb 04, 2022 | 162.64 | 164.32 | 160.85 | 162.07 | 4,887,705 | -2.71(-1.64%) |
Feb 03, 2022 | 164.68 | 164.78 | 4,930,429 | -0.09(-0.06%) | ||
Feb 02, 2022 | 162.32 | 165.03 | 162.15 | 164.87 | 6,135,720 | +2.94(+1.82%) |
Feb 01, 2022 | 162.69 | 162.95 | 159.32 | 161.93 | 6,334,827 | -0.31(-0.19%) |
Jan 28, 2022 | 158.33 | 162.30 | 157.11 | 162.24 | 6,171,800 | +3.10(+1.95%) |
Jan 27, 2022 | 160.46 | 162.81 | 158.62 | 159.14 | 6,964,596 | -0.15(-0.09%) |
Jan 26, 2022 | 159.13 | 161.43 | 156.40 | 159.29 | 7,279,237 | -1.70(-1.06%) |
Jan 25, 2022 | 161.69 | 162.06 | 159.49 | 160.99 | 6,950,273 | -1.87(-1.15%) |
Jan 24, 2022 | 164.89 | 165.84 | 158.75 | 162.86 | 9,859,516 | -0.84(-0.51%) |
Jan 21, 2022 | 164.74 | 166.53 | 163.59 | 163.70 | 7,187,366 | +0.26(+0.16%) |
Jan 20, 2022 | 164.81 | 166.19 | 163.34 | 163.43 | 6,687,796 | -1.19(-0.72%) |
Jan 19, 2022 | 163.45 | 165.33 | 163.09 | 164.63 | 6,836,143 | +1.17(+0.72%) |
Jan 18, 2022 | 163.13 | 164.20 | 162.69 | 163.45 | 6,162,213 | -1.58(-0.96%) |
Jan 14, 2022 | 165.03 | 0 | +1.37(+0.84%) | |||
Jan 13, 2022 | 163.22 | 164.13 | 162.78 | 163.66 | 4,586,446 | +0.26(+0.16%) |
Jan 12, 2022 | 163.40 | 163.80 | 162.50 | 163.40 | 5,606,652 | -0.18(-0.11%) |
Jan 11, 2022 | 163.19 | 163.71 | 161.25 | 163.57 | 6,867,151 | -0.07(-0.05%) |
Jan 10, 2022 | 163.90 | 165.22 | 163.13 | 163.65 | 5,381,004 | +0.09(+0.05%) |
Jan 07, 2022 | 163.57 | 164.14 | 162.18 | 163.56 | 5,232,161 | +0.21(+0.13%) |
Jan 06, 2022 | 163.41 | 164.99 | 162.76 | 163.36 | 4,564,437 | +0.04(+0.02%) |
Jan 05, 2022 | 162.88 | 164.77 | 162.77 | 163.32 | 6,984,575 | +0.55(+0.34%) |
Jan 04, 2022 | 162.23 | 163.91 | 161.80 | 162.77 | 5,020,907 | +0.23(+0.14%) |
Jan 03, 2022 | 161.80 | 163.22 | 160.26 | 162.53 | 5,841,825 | -0.69(-0.42%) |
Dec 31, 2021 | 162.04 | 163.50 | 161.71 | 163.22 | 3,102,344 | +0.98(+0.60%) |
Dec 30, 2021 | 163.06 | 163.13 | 161.83 | 162.24 | 2,116,806 | -0.28(-0.17%) |
Dec 29, 2021 | 162.35 | 162.98 | 161.54 | 162.52 | 2,447,304 | +0.57(+0.35%) |
Dec 28, 2021 | 161.10 | 162.35 | 160.86 | 161.95 | 2,482,023 | +0.84(+0.52%) |
Dec 27, 2021 | 159.72 | 161.20 | 159.51 | 161.11 | 3,053,226 | +1.59(+1.00%) |
Dec 23, 2021 | 159.71 | 160.32 | 159.03 | 159.52 | 3,450,210 | -0.18(-0.11%) |
Dec 22, 2021 | 158.75 | 159.72 | 158.10 | 159.70 | 4,642,961 | +0.99(+0.62%) |
Dec 21, 2021 | 158.72 | 159.36 | 157.64 | 158.72 | 3,618,827 | -0.47(-0.30%) |
Dec 20, 2021 | 157.06 | 159.26 | 156.68 | 159.19 | 5,601,983 | +1.05(+0.67%) |
Dec 17, 2021 | 160.77 | 161.97 | 157.90 | 158.13 | 11,274,385 | -3.31(-2.05%) |
Dec 16, 2021 | 161.21 | 163.08 | 160.69 | 161.44 | 7,353,176 | +0.24(+0.15%) |
Dec 15, 2021 | 159.51 | 161.40 | 159.22 | 161.21 | 5,860,586 | +2.05(+1.29%) |
Dec 14, 2021 | 159.12 | 160.10 | 158.13 | 159.16 | 5,304,814 | -0.39(-0.25%) |
Dec 13, 2021 | 158.72 | 160.91 | 157.90 | 159.55 | 5,659,942 | +0.79(+0.50%) |
Dec 10, 2021 | 157.42 | 158.90 | 156.82 | 158.76 | 5,348,919 | +2.50(+1.60%) |
Dec 09, 2021 | 155.90 | 156.80 | 154.89 | 156.26 | 3,877,521 | -0.20(-0.13%) |
Dec 08, 2021 | 156.10 | 156.62 | 154.12 | 156.46 | 4,142,095 | +0.27(+0.17%) |
Dec 07, 2021 | 156.37 | 156.87 | 155.65 | 156.19 | 5,808,245 | -0.18(-0.11%) |
Dec 06, 2021 | 156.02 | 157.18 | 155.95 | 156.37 | 5,749,891 | +1.61(+1.04%) |
Dec 03, 2021 | 151.72 | 154.92 | 151.59 | 154.76 | 6,881,580 | +3.66(+2.43%) |
Dec 02, 2021 | 150.46 | 151.92 | 150.18 | 151.09 | 4,921,546 | +1.62(+1.08%) |
Dec 01, 2021 | 151.63 | 152.36 | 149.37 | 149.47 | 5,770,624 | +0.35(+0.24%) |
Nov 30, 2021 | 152.90 | 153.06 | 147.82 | 149.12 | 8,153,154 | -4.07(-2.66%) |
Nov 29, 2021 | 151.82 | 153.60 | 150.39 | 153.19 | 5,684,075 | +2.80(+1.86%) |
Nov 26, 2021 | 151.85 | 152.74 | 150.16 | 150.39 | 3,646,143 | -2.43(-1.59%) |
Nov 24, 2021 | 154.08 | 154.46 | 151.73 | 152.82 | 3,652,737 | -1.41(-0.91%) |
Nov 23, 2021 | 152.65 | 154.66 | 152.59 | 154.23 | 4,155,199 | +1.03(+0.67%) |
Nov 22, 2021 | 152.31 | 155.67 | 152.29 | 153.20 | 4,634,471 | +0.32(+0.21%) |
Nov 19, 2021 | 153.53 | 154.02 | 152.54 | 152.88 | 5,622,861 | +0.36(+0.24%) |
Nov 18, 2021 | 151.95 | 152.61 | 151.89 | 152.52 | 3,748,988 | +0.05(+0.03%) |
Nov 17, 2021 | 151.77 | 152.75 | 151.27 | 152.47 | 3,565,033 | +0.10(+0.07%) |
Nov 16, 2021 | 153.31 | 153.98 | 152.34 | 152.37 | 3,085,335 | -0.50(-0.33%) |
Nov 15, 2021 | 151.67 | 152.95 | 151.65 | 152.87 | 3,595,622 | +1.07(+0.71%) |
Nov 12, 2021 | 152.13 | 152.99 | 151.27 | 151.80 | 3,794,107 | -0.04(-0.02%) |
Nov 11, 2021 | 153.03 | 153.04 | 151.71 | 151.84 | 2,628,323 | -1.22(-0.80%) |
Nov 10, 2021 | 153.75 | 153.06 | 2,874,219 | +0.46(+0.30%) | ||
Nov 09, 2021 | 151.48 | 152.93 | 151.19 | 152.60 | 4,048,852 | +1.01(+0.66%) |
Nov 08, 2021 | 154.75 | 155.02 | 150.40 | 151.59 | 6,178,573 | -3.33(-2.15%) |
Nov 05, 2021 | 154.51 | 155.33 | 153.54 | 154.93 | 4,022,670 | +1.58(+1.03%) |
Nov 04, 2021 | 153.26 | 153.58 | 152.45 | 153.35 | 3,546,884 | +0.01(+0.01%) |
Nov 03, 2021 | 151.33 | 153.42 | 151.33 | 153.34 | 3,851,651 | +1.46(+0.96%) |
Nov 02, 2021 | 150.77 | 151.95 | 150.20 | 151.88 | 3,712,169 | +1.38(+0.92%) |
Nov 01, 2021 | 150.45 | 150.23 | 149.49 | 150.50 | 3,232,395 | -0.32(-0.21%) |
Oct 29, 2021 | 150.29 | 151.44 | 150.17 | 150.82 | 4,884,008 | -0.04(-0.02%) |
Oct 28, 2021 | 150.12 | 150.94 | 149.76 | 150.86 | 3,845,022 | +0.96(+0.64%) |
Oct 27, 2021 | 150.96 | 151.03 | 148.91 | 149.90 | 4,019,225 | -0.52(-0.35%) |
Oct 26, 2021 | 148.55 | 150.63 | 150.42 | 3,950,079 | +1.82(+1.22%) | |
Oct 25, 2021 | 149.28 | 148.60 | 3,514,611 | -0.70(-0.47%) | ||
Oct 22, 2021 | 148.93 | 149.76 | 149.30 | 3,471,950 | +0.74(+0.50%) | |
Oct 21, 2021 | 150.62 | 150.66 | 148.37 | 148.56 | 4,462,204 | -1.99(-1.32%) |
Oct 20, 2021 | 149.87 | 151.08 | 149.03 | 150.55 | 3,982,181 | +1.13(+0.76%) |
Oct 19, 2021 | 148.06 | 149.47 | 147.03 | 149.42 | 3,348,726 | +1.88(+1.27%) |
Oct 18, 2021 | 147.65 | 148.11 | 146.34 | 147.54 | 3,508,294 | -0.67(-0.45%) |
Oct 15, 2021 | 149.01 | 149.01 | 147.00 | 148.22 | 4,621,289 | -0.42(-0.28%) |
Oct 14, 2021 | 148.04 | 148.85 | 148.03 | 148.63 | 3,940,130 | +1.19(+0.80%) |
Oct 13, 2021 | 146.96 | 147.51 | 145.61 | 147.45 | 3,858,000 | +0.99(+0.68%) |
Oct 12, 2021 | 145.80 | 147.32 | 145.79 | 146.46 | 3,424,010 | +0.64(+0.44%) |
Oct 11, 2021 | 145.96 | 146.74 | 145.28 | 145.82 | 2,933,814 | +0.22(+0.15%) |
Oct 08, 2021 | 146.12 | 146.25 | 145.12 | 145.60 | 4,485,468 | -0.35(-0.24%) |
Oct 07, 2021 | 145.15 | 147.23 | 145.15 | 145.96 | 4,934,113 | +1.33(+0.92%) |
Oct 06, 2021 | 140.78 | 144.81 | 139.96 | 144.62 | 5,892,332 | +3.61(+2.56%) |
Oct 05, 2021 | 141.26 | 142.22 | 140.06 | 141.01 | 6,538,793 | +0.83(+0.59%) |
Oct 04, 2021 | 140.81 | 142.79 | 139.51 | 140.18 | 5,787,866 | -0.70(-0.50%) |
Oct 01, 2021 | 141.25 | 141.50 | 139.54 | 140.88 | 4,579,846 | +0.50(+0.36%) |
Sep 30, 2021 | 143.00 | 143.19 | 140.34 | 140.38 | 5,303,027 | -1.76(-1.24%) |
Sep 29, 2021 | 141.24 | 142.95 | 140.64 | 142.14 | 3,564,324 | +1.17(+0.83%) |
Sep 28, 2021 | 142.21 | 142.33 | 140.09 | 140.97 | 6,333,436 | -1.56(-1.09%) |
Sep 27, 2021 | 143.54 | 143.87 | 142.22 | 142.53 | 4,802,445 | -1.38(-0.96%) |
Sep 24, 2021 | 143.49 | 144.31 | 143.31 | 143.91 | 2,535,299 | +0.07(+0.05%) |
Sep 23, 2021 | 143.44 | 144.59 | 143.30 | 143.85 | 2,906,421 | +0.11(+0.08%) |
Sep 22, 2021 | 144.31 | 144.74 | 143.21 | 143.74 | 3,215,770 | +0.44(+0.31%) |
Sep 21, 2021 | 144.29 | 145.71 | 142.76 | 143.30 | 4,800,096 | -0.06(-0.05%) |
Sep 20, 2021 | 143.63 | 144.61 | 142.25 | 143.36 | 5,876,680 | -0.49(-0.34%) |
Sep 17, 2021 | 144.87 | 145.13 | 143.57 | 143.85 | 8,708,364 | -1.33(-0.92%) |
Sep 16, 2021 | 145.02 | 145.71 | 143.54 | 145.18 | 4,918,052 | -0.43(-0.29%) |
Sep 15, 2021 | 144.87 | 145.95 | 144.45 | 145.61 | 3,967,222 | +0.81(+0.56%) |
Sep 14, 2021 | 145.95 | 146.22 | 144.49 | 144.80 | 3,009,694 | -0.57(-0.39%) |
Sep 13, 2021 | 145.54 | 146.90 | 145.02 | 145.37 | 3,608,128 | +0.28(+0.19%) |
Sep 10, 2021 | 145.57 | 145.83 | 144.67 | 145.09 | 4,136,573 | -0.25(-0.17%) |
Sep 09, 2021 | 146.41 | 146.50 | 145.03 | 145.34 | 3,815,273 | -0.92(-0.63%) |
Sep 08, 2021 | 144.34 | 146.29 | 144.01 | 146.26 | 3,427,737 | +2.04(+1.42%) |
Sep 07, 2021 | 146.04 | 146.30 | 143.43 | 144.22 | 4,939,476 | -2.39(-1.63%) |
Sep 03, 2021 | 145.78 | 146.92 | 145.50 | 146.61 | 2,180,554 | +0.13(+0.09%) |
Sep 02, 2021 | 146.33 | 146.80 | 145.47 | 146.48 | 3,067,108 | +0.11(+0.07%) |
Sep 01, 2021 | 145.38 | 146.63 | 145.07 | 146.37 | 4,564,401 | +1.41(+0.97%) |
Aug 31, 2021 | 144.69 | 145.04 | 143.99 | 144.96 | 5,708,348 | +0.36(+0.25%) |
Aug 30, 2021 | 143.84 | 144.76 | 143.68 | 144.60 | 2,760,817 | +0.98(+0.68%) |
Aug 27, 2021 | 143.53 | 144.06 | 142.94 | 143.62 | 4,494,943 | +0.29(+0.20%) |
Aug 26, 2021 | 144.15 | 144.30 | 142.83 | 143.33 | 3,472,981 | -0.53(-0.37%) |
Aug 25, 2021 | 144.01 | 144.30 | 142.90 | 143.86 | 3,610,581 | -0.64(-0.44%) |
Aug 24, 2021 | 146.22 | 146.22 | 144.31 | 144.50 | 4,057,192 | -1.82(-1.24%) |
Aug 23, 2021 | 146.30 | 146.94 | 145.83 | 146.32 | 3,346,612 | -0.46(-0.32%) |
Aug 20, 2021 | 147.32 | 147.97 | 146.69 | 146.78 | 3,759,635 | -0.52(-0.35%) |
Aug 19, 2021 | 144.44 | 147.77 | 144.40 | 147.30 | 5,119,742 | +2.44(+1.68%) |
Aug 18, 2021 | 146.16 | 146.64 | 144.79 | 144.86 | 3,688,767 | -1.50(-1.03%) |
Aug 17, 2021 | 146.37 | 146.87 | 145.75 | 146.36 | 4,030,899 | -0.14(-0.09%) |
Aug 16, 2021 | 145.46 | 146.57 | 145.28 | 146.50 | 3,478,154 | +1.42(+0.98%) |
Aug 13, 2021 | 143.77 | 145.22 | 143.58 | 145.08 | 2,280,513 | +1.34(+0.94%) |
Aug 12, 2021 | 143.89 | 143.95 | 143.30 | 143.74 | 2,113,064 | +0.03(+0.02%) |
Aug 11, 2021 | 143.41 | 144.62 | 143.18 | 143.71 | 3,299,073 | +0.57(+0.40%) |
Aug 10, 2021 | 143.03 | 143.96 | 142.57 | 143.15 | 2,880,937 | +0.07(+0.05%) |
Aug 09, 2021 | 143.34 | 143.48 | 142.48 | 143.07 | 2,844,489 | +0.02(+0.01%) |
Aug 06, 2021 | 142.53 | 143.45 | 142.41 | 143.05 | 3,701,352 | +0.03(+0.02%) |
Aug 05, 2021 | 143.66 | 143.85 | 142.63 | 143.03 | 4,027,873 | +0.23(+0.16%) |
Aug 04, 2021 | 144.78 | 145.21 | 142.63 | 142.79 | 5,228,342 | -2.43(-1.67%) |
Aug 03, 2021 | 145.53 | 145.67 | 144.89 | 145.22 | 3,624,384 | +0.33(+0.22%) |
Aug 02, 2021 | 145.53 | 145.63 | 144.15 | 144.90 | 3,696,125 | -0.58(-0.40%) |
Jul 30, 2021 | 145.87 | 146.09 | 145.18 | 145.48 | 4,053,513 | +0.13(+0.09%) |
Jul 29, 2021 | 145.74 | 145.93 | 144.79 | 145.35 | 3,296,568 | +0.30(+0.20%) |
Jul 28, 2021 | 146.09 | 146.42 | 144.52 | 145.06 | 3,837,293 | -1.34(-0.92%) |
Jul 27, 2021 | 145.82 | 147.07 | 145.56 | 146.40 | 4,362,521 | +0.81(+0.55%) |
Jul 26, 2021 | 145.33 | 145.96 | 144.63 | 145.59 | 3,236,312 | -0.10(-0.07%) |
Jul 23, 2021 | 144.19 | 146.26 | 143.90 | 145.69 | 3,871,558 | +1.84(+1.28%) |
Jul 22, 2021 | 143.85 | 144.38 | 142.72 | 143.85 | 3,596,300 | -0.05(-0.03%) |
Jul 21, 2021 | 143.95 | 144.71 | 143.28 | 143.90 | 5,356,545 | -0.54(-0.37%) |
Jul 20, 2021 | 144.79 | 145.83 | 144.19 | 144.44 | 5,624,503 | +0.02(+0.01%) |
Jul 19, 2021 | 144.59 | 146.03 | 143.45 | 144.42 | 6,203,563 | -0.02(-0.01%) |
Jul 16, 2021 | 144.31 | 145.38 | 143.78 | 144.44 | 6,314,294 | +0.53(+0.37%) |
Jul 15, 2021 | 142.81 | 144.01 | 142.06 | 143.91 | 5,308,565 | +0.66(+0.46%) |
Jul 14, 2021 | 141.72 | 143.80 | 141.63 | 143.25 | 6,893,291 | +1.46(+1.03%) |
Jul 13, 2021 | 140.11 | 142.67 | 139.74 | 141.78 | 9,444,831 | +3.20(+2.31%) |
Jul 12, 2021 | 138.57 | 138.85 | 137.91 | 138.59 | 5,256,390 | +0.03(+0.02%) |
Jul 09, 2021 | 138.49 | 139.33 | 138.27 | 138.56 | 4,410,882 | -0.35(-0.25%) |
Jul 08, 2021 | 138.80 | 139.46 | 138.29 | 138.91 | 4,547,974 | +0.06(+0.05%) |
Jul 07, 2021 | 138.38 | 139.68 | 138.11 | 138.84 | 4,558,022 | +0.61(+0.44%) |
Jul 06, 2021 | 138.18 | 138.50 | 136.97 | 138.23 | 4,652,856 | +0.20(+0.15%) |
Jul 02, 2021 | 138.02 | 138.84 | 137.71 | 138.03 | 4,137,934 | +0.66(+0.48%) |
Jul 01, 2021 | 137.26 | 138.19 | 137.13 | 137.37 | 4,312,714 | +0.03(+0.02%) |
Jun 30, 2021 | 136.66 | 137.47 | 136.44 | 137.34 | 5,333,442 | +1.14(+0.84%) |
Jun 29, 2021 | 136.68 | 136.91 | 135.70 | 136.20 | 3,449,970 | -0.09(-0.07%) |
Jun 28, 2021 | 136.04 | 136.81 | 135.91 | 136.30 | 4,620,411 | +0.57(+0.42%) |
Jun 25, 2021 | 135.11 | 136.06 | 134.63 | 135.72 | 6,891,448 | +0.70(+0.52%) |
Jun 24, 2021 | 134.28 | 135.28 | 134.04 | 135.03 | 4,119,980 | +0.76(+0.57%) |
Jun 23, 2021 | 135.39 | 135.45 | 134.25 | 134.27 | 4,209,140 | -1.80(-1.32%) |
Jun 22, 2021 | 136.01 | 136.73 | 135.60 | 136.06 | 4,241,081 | +0.21(+0.16%) |
Jun 21, 2021 | 135.10 | 136.02 | 134.82 | 135.85 | 5,290,928 | +1.06(+0.78%) |
Jun 18, 2021 | 137.17 | 137.17 | 134.62 | 134.79 | 11,502,098 | -2.87(-2.09%) |
Jun 17, 2021 | 136.49 | 138.11 | 136.18 | 137.67 | 5,735,552 | +1.32(+0.97%) |
Jun 16, 2021 | 137.98 | 138.36 | 136.03 | 136.35 | 5,924,807 | -1.37(-1.00%) |
Jun 15, 2021 | 138.02 | 138.27 | 137.26 | 137.72 | 4,592,111 | +0.01(+0.01%) |
Jun 14, 2021 | 136.69 | 137.77 | 136.06 | 137.71 | 4,131,044 | +0.81(+0.60%) |
Jun 11, 2021 | 137.23 | 137.30 | 136.06 | 136.90 | 4,708,697 | +0.08(+0.06%) |
Jun 10, 2021 | 135.62 | 137.20 | 135.45 | 136.81 | 5,068,588 | +1.39(+1.03%) |
Jun 09, 2021 | 136.49 | 136.81 | 135.35 | 135.43 | 4,327,564 | -0.25(-0.18%) |
Jun 08, 2021 | 136.91 | 137.07 | 135.25 | 135.68 | 6,469,922 | -1.28(-0.93%) |
Jun 07, 2021 | 136.96 | 137.42 | 135.99 | 136.95 | 5,096,537 | -0.08(-0.06%) |
Jun 04, 2021 | 137.19 | 137.73 | 136.69 | 137.04 | 4,776,422 | +0.16(+0.12%) |
Jun 03, 2021 | 135.99 | 136.96 | 135.48 | 136.88 | 5,018,065 | +0.49(+0.36%) |
Jun 02, 2021 | 136.38 | 136.68 | 135.48 | 136.39 | 4,940,964 | +0.54(+0.40%) |
Jun 01, 2021 | 136.91 | 136.97 | 135.35 | 135.85 | 6,009,862 | -0.28(-0.21%) |
May 28, 2021 | 135.65 | 136.65 | 135.49 | 136.14 | 5,339,731 | +1.32(+0.98%) |
May 27, 2021 | 136.71 | 136.90 | 134.76 | 134.82 | 10,001,642 | -1.65(-1.21%) |
May 26, 2021 | 136.11 | 136.81 | 135.90 | 136.47 | 4,849,525 | +0.00(+0.00%) |
May 25, 2021 | 136.05 | 136.53 | 135.28 | 136.47 | 5,052,457 | +0.41(+0.30%) |
May 24, 2021 | 135.86 | 136.51 | 135.28 | 136.05 | 3,942,320 | +0.69(+0.51%) |
May 21, 2021 | 136.07 | 136.48 | 134.83 | 135.36 | 5,644,630 | -0.12(-0.09%) |
May 20, 2021 | 133.66 | 135.94 | 133.53 | 135.48 | 4,308,305 | +1.66(+1.24%) |
May 19, 2021 | 133.10 | 134.01 | 132.58 | 133.83 | 4,817,103 | -0.07(-0.06%) |
May 18, 2021 | 134.94 | 135.22 | 133.72 | 133.90 | 4,919,818 | -0.61(-0.45%) |
May 17, 2021 | 135.27 | 135.64 | 134.08 | 134.51 | 4,071,997 | -0.39(-0.29%) |
May 14, 2021 | 135.46 | 136.10 | 134.73 | 134.89 | 4,591,016 | +0.20(+0.15%) |
May 13, 2021 | 132.73 | 135.38 | 132.12 | 134.69 | 5,269,951 | +1.97(+1.48%) |
May 12, 2021 | 133.32 | 134.11 | 132.37 | 132.72 | 6,142,059 | -1.31(-0.98%) |
May 11, 2021 | 135.43 | 135.86 | 133.45 | 134.03 | 6,080,176 | -0.98(-0.73%) |
May 10, 2021 | 134.80 | 136.18 | 134.45 | 135.01 | 5,727,600 | +1.07(+0.80%) |
May 07, 2021 | 133.64 | 134.35 | 133.03 | 133.95 | 4,543,563 | +0.00(+0.00%) |
May 06, 2021 | 132.94 | 134.31 | 132.52 | 133.94 | 4,859,595 | +1.53(+1.16%) |
May 05, 2021 | 132.25 | 133.03 | 132.08 | 132.41 | 5,765,435 | -0.06(-0.05%) |
May 04, 2021 | 134.33 | 135.06 | 132.04 | 132.47 | 7,173,857 | -1.68(-1.26%) |
May 03, 2021 | 133.46 | 135.07 | 132.60 | 134.16 | 6,640,434 | +1.50(+1.13%) |
Apr 30, 2021 | 131.88 | 132.73 | 131.13 | 132.66 | 5,489,290 | +0.20(+0.15%) |
Apr 29, 2021 | 130.76 | 132.91 | 130.64 | 132.46 | 5,107,048 | +1.94(+1.49%) |
Apr 28, 2021 | 132.04 | 132.22 | 130.42 | 130.51 | 5,392,827 | -0.98(-0.74%) |
Apr 27, 2021 | 131.24 | 131.76 | 130.79 | 131.49 | 5,099,731 | -0.43(-0.33%) |
Apr 26, 2021 | 133.94 | 134.14 | 131.57 | 131.92 | 6,321,326 | -2.27(-1.69%) |
Apr 23, 2021 | 133.90 | 134.66 | 133.49 | 134.19 | 4,732,398 | -0.22(-0.16%) |
Apr 22, 2021 | 134.57 | 134.95 | 133.78 | 134.41 | 5,329,710 | -0.84(-0.62%) |
Apr 21, 2021 | 135.59 | 136.01 | 134.54 | 135.25 | 6,863,812 | +1.17(+0.87%) |
Apr 20, 2021 | 132.63 | 134.95 | 132.45 | 134.08 | 5,433,363 | +0.88(+0.66%) |
Apr 19, 2021 | 132.96 | 133.98 | 131.83 | 133.20 | 7,195,342 | +0.54(+0.41%) |
Apr 16, 2021 | 132.01 | 132.81 | 131.09 | 132.66 | 7,043,283 | +1.70(+1.30%) |
Apr 15, 2021 | 130.37 | 131.68 | 130.14 | 130.96 | 5,191,187 | +0.18(+0.14%) |
Apr 14, 2021 | 131.19 | 131.33 | 129.97 | 130.77 | 5,086,509 | -0.87(-0.66%) |
Apr 13, 2021 | 130.73 | 132.48 | 130.55 | 131.64 | 5,741,337 | +0.03(+0.02%) |
Apr 12, 2021 | 130.85 | 132.02 | 130.72 | 131.61 | 4,767,067 | +0.41(+0.32%) |
Apr 09, 2021 | 130.89 | 131.72 | 130.31 | 131.19 | 5,380,185 | +0.03(+0.02%) |
Apr 08, 2021 | 132.22 | 132.66 | 130.72 | 131.17 | 7,308,440 | -0.80(-0.61%) |
Apr 07, 2021 | 132.51 | 132.60 | 131.61 | 131.97 | 5,269,686 | -0.24(-0.18%) |
Apr 06, 2021 | 131.63 | 132.69 | 131.19 | 132.21 | 5,163,894 | +0.47(+0.36%) |
Apr 05, 2021 | 130.53 | 132.82 | 130.04 | 131.74 | 6,498,496 | +1.73(+1.33%) |
Apr 01, 2021 | 129.92 | 130.95 | 128.93 | 130.01 | 5,241,521 | -0.16(-0.12%) |
Mar 31, 2021 | 131.88 | 131.89 | 129.91 | 130.16 | 6,800,521 | -1.00(-0.76%) |
Mar 30, 2021 | 132.22 | 133.20 | 130.78 | 131.17 | 4,751,997 | -2.09(-1.57%) |
Mar 29, 2021 | 131.47 | 133.39 | 131.05 | 133.26 | 6,634,952 | +1.94(+1.48%) |
Mar 26, 2021 | 128.48 | 131.59 | 128.03 | 131.31 | 7,373,860 | +2.82(+2.20%) |
Mar 25, 2021 | 128.07 | 129.06 | 127.30 | 128.49 | 6,332,942 | +0.76(+0.59%) |
Mar 24, 2021 | 127.92 | 128.93 | 127.71 | 127.73 | 5,522,975 | -0.60(-0.47%) |
Mar 23, 2021 | 127.40 | 128.99 | 127.16 | 128.33 | 7,579,428 | +1.53(+1.20%) |
Mar 22, 2021 | 124.81 | 127.17 | 124.31 | 126.81 | 8,487,383 | +3.04(+2.45%) |
Mar 19, 2021 | 121.75 | 124.24 | 121.63 | 123.77 | 17,511,654 | +1.81(+1.49%) |
Mar 18, 2021 | 121.80 | 122.46 | 120.92 | 121.95 | 7,038,201 | -1.00(-0.82%) |
Mar 17, 2021 | 123.64 | 123.82 | 122.74 | 122.96 | 6,736,996 | -0.36(-0.29%) |
Mar 16, 2021 | 122.46 | 123.84 | 122.16 | 123.32 | 6,025,286 | +0.90(+0.74%) |
Mar 15, 2021 | 122.90 | 122.97 | 121.44 | 122.42 | 5,856,615 | -0.01(-0.01%) |
Mar 12, 2021 | 122.50 | 123.11 | 122.06 | 122.42 | 5,732,496 | -0.17(-0.13%) |
Mar 11, 2021 | 122.70 | 123.84 | 122.48 | 122.59 | 4,845,555 | -0.33(-0.27%) |
Mar 10, 2021 | 121.79 | 123.74 | 120.12 | 122.92 | 8,466,922 | +1.22(+1.01%) |
Mar 09, 2021 | 122.33 | 123.22 | 121.47 | 121.70 | 9,702,055 | +0.11(+0.09%) |
Mar 08, 2021 | 122.60 | 123.47 | 121.46 | 121.59 | 9,383,019 | -0.83(-0.68%) |
Mar 05, 2021 | 119.30 | 122.77 | 118.88 | 122.42 | 11,069,756 | +3.86(+3.26%) |
Mar 04, 2021 | 118.94 | 121.24 | 118.08 | 118.55 | 9,885,366 | +0.66(+0.56%) |
Mar 03, 2021 | 118.50 | 119.16 | 117.75 | 117.89 | 8,219,514 | -1.76(-1.47%) |
Mar 02, 2021 | 119.14 | 120.53 | 119.03 | 119.66 | 6,148,427 | +0.41(+0.34%) |