Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 120.28 | 120.74 | 120.28 | 120.13 | 31,980,656 | +0.26(+0.22%) |
Nov 29, 2021 | 119.30 | 119.96 | 119.22 | 119.87 | 23,516,572 | +0.08(+0.07%) |
Nov 26, 2021 | 119.19 | 119.84 | 119.00 | 119.79 | 15,948,910 | +0.97(+0.81%) |
Nov 24, 2021 | 118.24 | 118.84 | 118.10 | 118.82 | 15,528,682 | +0.57(+0.48%) |
Nov 23, 2021 | 118.82 | 119.38 | 118.25 | 118.25 | 12,383,657 | -0.85(-0.71%) |
Nov 22, 2021 | 119.67 | 119.86 | 119.05 | 119.10 | 15,225,748 | -1.05(-0.87%) |
Nov 19, 2021 | 119.99 | 120.27 | 119.98 | 120.15 | 19,585,882 | +0.45(+0.38%) |
Nov 18, 2021 | 119.35 | 119.72 | 119.34 | 119.70 | 15,602,038 | +0.27(+0.23%) |
Nov 17, 2021 | 118.81 | 119.46 | 118.71 | 119.43 | 16,105,922 | +0.48(+0.40%) |
Nov 16, 2021 | 119.08 | 119.49 | 118.89 | 118.95 | 20,721,024 | -0.20(-0.17%) |
Nov 15, 2021 | 119.94 | 119.99 | 119.13 | 119.15 | 13,682,871 | -0.91(-0.76%) |
Nov 12, 2021 | 120.35 | 120.46 | 119.89 | 120.06 | 13,232,811 | -0.13(-0.10%) |
Nov 11, 2021 | 120.56 | 120.69 | 120.12 | 120.19 | 6,888,201 | -0.34(-0.28%) |
Nov 10, 2021 | 121.58 | 120.53 | 25,949,222 | -1.25(-1.02%) | ||
Nov 09, 2021 | 122.07 | 122.16 | 121.76 | 121.78 | 20,121,440 | +0.33(+0.27%) |
Nov 08, 2021 | 121.60 | 121.62 | 121.29 | 121.45 | 9,408,287 | -0.28(-0.23%) |
Nov 05, 2021 | 121.29 | 121.88 | 121.22 | 121.73 | 17,545,126 | +0.89(+0.73%) |
Nov 04, 2021 | 120.35 | 121.01 | 120.35 | 120.84 | 22,302,406 | +0.63(+0.53%) |
Nov 03, 2021 | 120.65 | 120.74 | 119.99 | 120.21 | 13,122,703 | -0.31(-0.25%) |
Nov 02, 2021 | 120.06 | 120.59 | 120.06 | 120.52 | 19,989,770 | +0.46(+0.38%) |
Nov 01, 2021 | 119.73 | 120.14 | 119.79 | 120.06 | 13,174,256 | -0.22(-0.18%) |
Oct 29, 2021 | 119.85 | 120.49 | 119.80 | 120.28 | 19,274,734 | -0.06(-0.05%) |
Oct 28, 2021 | 120.48 | 120.64 | 120.10 | 120.34 | 20,630,318 | -0.18(-0.15%) |
Oct 27, 2021 | 120.32 | 120.80 | 120.06 | 120.52 | 17,677,130 | +0.73(+0.61%) |
Oct 26, 2021 | 119.59 | 119.81 | 119.79 | 11,209,631 | +0.51(+0.43%) | |
Oct 25, 2021 | 119.21 | 119.51 | 119.17 | 119.27 | 9,107,554 | +0.05(+0.05%) |
Oct 22, 2021 | 119.02 | 119.34 | 118.92 | 119.22 | 15,326,389 | +0.48(+0.40%) |
Oct 21, 2021 | 118.94 | 119.00 | 118.64 | 118.74 | 14,707,551 | -0.25(-0.21%) |
Oct 20, 2021 | 119.22 | 119.40 | 118.97 | 119.00 | 15,326,471 | -0.29(-0.24%) |
Oct 19, 2021 | 119.64 | 119.69 | 119.28 | 119.28 | 13,554,115 | -0.66(-0.55%) |
Oct 18, 2021 | 119.84 | 120.11 | 119.58 | 119.94 | 12,796,246 | -0.10(-0.08%) |
Oct 15, 2021 | 120.03 | 120.09 | 119.84 | 120.04 | 14,573,463 | -0.43(-0.36%) |
Oct 14, 2021 | 120.12 | 120.47 | 120.04 | 120.47 | 17,612,396 | +0.57(+0.47%) |
Oct 13, 2021 | 119.49 | 119.94 | 119.45 | 119.91 | 20,265,200 | +0.60(+0.51%) |
Oct 12, 2021 | 119.02 | 119.35 | 118.80 | 119.30 | 22,217,762 | +0.76(+0.64%) |
Oct 11, 2021 | 118.56 | 118.80 | 118.53 | 118.54 | 4,813,165 | -0.23(-0.19%) |
Oct 08, 2021 | 119.19 | 119.22 | 118.68 | 118.77 | 10,076,269 | -0.55(-0.46%) |
Oct 07, 2021 | 119.59 | 119.68 | 119.28 | 119.32 | 17,540,836 | -0.53(-0.44%) |
Oct 06, 2021 | 119.84 | 119.96 | 119.64 | 119.85 | 15,376,899 | +0.04(+0.03%) |
Oct 05, 2021 | 120.20 | 120.30 | 119.81 | 119.81 | 16,242,297 | -0.50(-0.41%) |
Oct 04, 2021 | 120.23 | 120.45 | 120.07 | 120.31 | 14,350,887 | -0.20(-0.16%) |
Oct 01, 2021 | 120.05 | 120.69 | 120.00 | 120.51 | 23,812,198 | +0.87(+0.73%) |
Sep 30, 2021 | 119.89 | 119.95 | 119.58 | 119.64 | 23,880,898 | -0.31(-0.26%) |
Sep 29, 2021 | 120.31 | 120.58 | 119.84 | 119.95 | 16,630,268 | -0.03(-0.02%) |
Sep 28, 2021 | 120.56 | 120.56 | 119.96 | 119.98 | 22,224,276 | -1.30(-1.07%) |
Sep 27, 2021 | 121.08 | 121.37 | 121.00 | 121.28 | 14,570,810 | -0.06(-0.05%) |
Sep 24, 2021 | 121.47 | 121.55 | 121.21 | 121.34 | 12,005,852 | -0.26(-0.21%) |
Sep 23, 2021 | 122.05 | 122.05 | 121.41 | 121.60 | 16,495,746 | -0.84(-0.69%) |
Sep 22, 2021 | 122.11 | 122.50 | 122.03 | 122.44 | 17,677,682 | +0.34(+0.28%) |
Sep 21, 2021 | 122.13 | 122.21 | 122.01 | 122.10 | 17,606,944 | -0.01(-0.01%) |
Sep 20, 2021 | 121.75 | 122.16 | 121.75 | 122.11 | 19,480,992 | +0.38(+0.31%) |
Sep 17, 2021 | 121.67 | 121.77 | 121.50 | 121.73 | 17,534,678 | -0.27(-0.22%) |
Sep 16, 2021 | 121.82 | 122.08 | 121.74 | 122.00 | 18,104,864 | -0.17(-0.14%) |
Sep 15, 2021 | 122.27 | 122.31 | 121.99 | 122.17 | 15,783,150 | -0.14(-0.12%) |
Sep 14, 2021 | 122.10 | 122.54 | 122.02 | 122.32 | 18,402,708 | +0.37(+0.30%) |
Sep 13, 2021 | 121.92 | 122.11 | 121.90 | 121.95 | 14,632,692 | +0.30(+0.24%) |
Sep 10, 2021 | 121.88 | 121.95 | 121.49 | 121.65 | 11,982,804 | -0.35(-0.29%) |
Sep 09, 2021 | 121.38 | 122.06 | 121.27 | 122.00 | 20,541,966 | +0.79(+0.65%) |
Sep 08, 2021 | 121.03 | 121.30 | 120.87 | 121.21 | 17,840,892 | +0.39(+0.32%) |
Sep 07, 2021 | 120.96 | 120.96 | 120.61 | 120.83 | 15,868,769 | -0.58(-0.47%) |
Sep 03, 2021 | 121.33 | 121.49 | 121.25 | 121.40 | 8,540,995 | -0.44(-0.36%) |
Sep 02, 2021 | 121.74 | 121.84 | 121.59 | 121.84 | 13,145,425 | +0.22(+0.18%) |
Sep 01, 2021 | 121.71 | 121.76 | 121.30 | 121.63 | 17,822,020 | +0.16(+0.13%) |
Aug 31, 2021 | 121.71 | 121.90 | 120.64 | 121.47 | 17,680,792 | -0.28(-0.23%) |
Aug 30, 2021 | 121.42 | 121.79 | 121.40 | 121.75 | 10,158,203 | +0.21(+0.17%) |
Aug 27, 2021 | 121.00 | 121.59 | 120.82 | 121.54 | 12,998,678 | +0.67(+0.56%) |
Aug 26, 2021 | 121.05 | 121.07 | 120.71 | 120.87 | 16,344,287 | -0.04(-0.03%) |
Aug 25, 2021 | 121.22 | 121.32 | 120.76 | 120.91 | 17,302,174 | -0.31(-0.26%) |
Aug 24, 2021 | 121.38 | 121.47 | 121.12 | 121.22 | 15,352,180 | -0.28(-0.23%) |
Aug 23, 2021 | 121.50 | 121.61 | 121.38 | 121.50 | 13,437,878 | +0.09(+0.07%) |
Aug 20, 2021 | 121.46 | 121.55 | 121.25 | 121.41 | 12,016,023 | +0.08(+0.07%) |
Aug 19, 2021 | 121.24 | 121.42 | 121.06 | 121.33 | 17,467,014 | +0.28(+0.23%) |
Aug 18, 2021 | 121.14 | 121.30 | 120.84 | 121.05 | 10,174,302 | -0.08(-0.07%) |
Aug 17, 2021 | 121.15 | 121.32 | 121.04 | 121.13 | 17,589,728 | -0.22(-0.18%) |
Aug 16, 2021 | 121.57 | 121.79 | 121.32 | 121.34 | 16,933,940 | +0.07(+0.06%) |
Aug 13, 2021 | 120.76 | 121.31 | 120.66 | 121.27 | 19,878,694 | +0.81(+0.67%) |
Aug 12, 2021 | 120.30 | 120.49 | 120.19 | 120.47 | 16,254,653 | +0.17(+0.14%) |
Aug 11, 2021 | 120.11 | 120.60 | 119.92 | 120.29 | 17,712,696 | +0.19(+0.16%) |
Aug 10, 2021 | 120.52 | 120.53 | 120.10 | 120.11 | 13,481,732 | -0.27(-0.22%) |
Aug 09, 2021 | 120.92 | 121.03 | 120.38 | 120.38 | 15,779,696 | -0.52(-0.43%) |
Aug 06, 2021 | 121.19 | 121.34 | 120.88 | 120.90 | 9,625,391 | -1.00(-0.82%) |
Aug 05, 2021 | 122.20 | 122.22 | 121.86 | 121.89 | 15,550,356 | -0.50(-0.41%) |
Aug 04, 2021 | 122.66 | 122.80 | 121.85 | 122.39 | 16,135,455 | +0.03(+0.02%) |
Aug 03, 2021 | 122.27 | 122.46 | 122.22 | 122.37 | 14,615,669 | +0.13(+0.10%) |
Aug 02, 2021 | 122.03 | 122.56 | 121.96 | 122.24 | 13,413,803 | +0.35(+0.29%) |
Jul 30, 2021 | 121.84 | 122.04 | 121.82 | 121.89 | 12,718,883 | +0.10(+0.08%) |
Jul 29, 2021 | 121.77 | 121.89 | 121.67 | 121.79 | 17,662,554 | -0.35(-0.29%) |
Jul 28, 2021 | 121.67 | 122.15 | 121.55 | 122.14 | 13,641,983 | +0.22(+0.18%) |
Jul 27, 2021 | 121.83 | 121.92 | 121.58 | 121.92 | 11,723,147 | +0.52(+0.43%) |
Jul 26, 2021 | 121.78 | 121.78 | 121.33 | 121.41 | 9,690,683 | -0.27(-0.22%) |
Jul 23, 2021 | 121.25 | 121.68 | 121.21 | 121.67 | 12,782,362 | -0.05(-0.04%) |
Jul 22, 2021 | 121.33 | 121.79 | 121.23 | 121.73 | 6,778,778 | +0.50(+0.41%) |
Jul 21, 2021 | 121.20 | 121.37 | 121.01 | 121.23 | 25,025,154 | -0.43(-0.35%) |
Jul 20, 2021 | 122.21 | 122.36 | 121.49 | 121.66 | 28,043,256 | -0.17(-0.14%) |
Jul 19, 2021 | 121.57 | 121.95 | 121.51 | 121.83 | 24,334,948 | +0.87(+0.72%) |
Jul 16, 2021 | 120.81 | 121.10 | 120.81 | 120.96 | 10,739,527 | -0.17(-0.14%) |
Jul 15, 2021 | 121.18 | 121.24 | 120.78 | 121.13 | 17,696,342 | +0.26(+0.22%) |
Jul 14, 2021 | 120.65 | 120.89 | 120.64 | 120.87 | 16,090,616 | +0.56(+0.46%) |
Jul 13, 2021 | 120.89 | 120.95 | 120.11 | 120.31 | 22,285,998 | -0.45(-0.37%) |
Jul 12, 2021 | 120.94 | 121.00 | 120.67 | 120.76 | 14,034,278 | -0.06(-0.05%) |
Jul 09, 2021 | 120.81 | 120.88 | 120.73 | 120.82 | 15,128,204 | -0.51(-0.42%) |
Jul 08, 2021 | 121.23 | 121.52 | 121.13 | 121.33 | 19,521,654 | +0.06(+0.05%) |
Jul 07, 2021 | 121.10 | 121.43 | 120.97 | 121.27 | 18,860,526 | +0.41(+0.34%) |
Jul 06, 2021 | 120.56 | 121.15 | 120.56 | 120.86 | 12,832,132 | +0.44(+0.36%) |
Jul 02, 2021 | 120.11 | 120.43 | 120.04 | 120.42 | 7,695,138 | +0.34(+0.28%) |
Jul 01, 2021 | 120.13 | 120.23 | 119.86 | 120.08 | 12,344,240 | -0.11(-0.09%) |
Jun 30, 2021 | 120.25 | 120.42 | 120.10 | 120.18 | 19,431,646 | +0.13(+0.11%) |
Jun 29, 2021 | 119.69 | 120.06 | 119.66 | 120.05 | 12,514,770 | +0.14(+0.12%) |
Jun 28, 2021 | 119.68 | 119.97 | 119.65 | 119.91 | 13,817,929 | +0.51(+0.43%) |
Jun 25, 2021 | 119.72 | 119.80 | 119.09 | 119.40 | 12,277,018 | -0.31(-0.26%) |
Jun 24, 2021 | 119.59 | 119.75 | 119.54 | 119.71 | 9,213,327 | +0.23(+0.19%) |
Jun 23, 2021 | 119.50 | 119.68 | 119.37 | 119.48 | 13,995,767 | -0.19(-0.16%) |
Jun 22, 2021 | 119.08 | 119.67 | 119.07 | 119.67 | 13,525,369 | +0.20(+0.16%) |
Jun 21, 2021 | 119.64 | 119.79 | 119.39 | 119.47 | 25,144,908 | -0.70(-0.58%) |
Jun 18, 2021 | 119.76 | 120.37 | 119.66 | 120.17 | 23,666,694 | +0.63(+0.52%) |
Jun 17, 2021 | 119.16 | 120.09 | 119.16 | 119.54 | 25,417,474 | +0.66(+0.56%) |
Jun 16, 2021 | 119.36 | 119.60 | 118.55 | 118.88 | 25,375,778 | -0.34(-0.29%) |
Jun 15, 2021 | 119.02 | 119.25 | 118.93 | 119.22 | 20,515,750 | +0.09(+0.07%) |
Jun 14, 2021 | 119.41 | 119.42 | 118.97 | 119.13 | 9,309,461 | -0.44(-0.37%) |
Jun 11, 2021 | 119.57 | 119.68 | 119.35 | 119.57 | 14,205,842 | +0.10(+0.08%) |
Jun 10, 2021 | 118.73 | 119.48 | 118.65 | 119.47 | 18,361,394 | +0.54(+0.45%) |
Jun 09, 2021 | 118.95 | 119.11 | 118.77 | 118.93 | 13,697,339 | +0.43(+0.36%) |
Jun 08, 2021 | 118.36 | 118.55 | 118.36 | 118.50 | 11,880,265 | +0.45(+0.38%) |
Jun 07, 2021 | 118.05 | 118.12 | 117.95 | 118.06 | 5,589,852 | -0.10(-0.08%) |
Jun 04, 2021 | 117.71 | 118.16 | 117.66 | 118.15 | 12,775,186 | +0.83(+0.71%) |
Jun 03, 2021 | 117.45 | 117.52 | 117.29 | 117.32 | 11,210,967 | -0.47(-0.39%) |
Jun 02, 2021 | 117.68 | 117.86 | 117.67 | 117.79 | 9,100,561 | +0.19(+0.16%) |
Jun 01, 2021 | 117.57 | 117.63 | 117.28 | 117.60 | 7,144,423 | +0.02(+0.01%) |
May 28, 2021 | 117.57 | 117.90 | 117.54 | 117.58 | 11,685,721 | +0.10(+0.08%) |
May 27, 2021 | 117.67 | 117.69 | 117.09 | 117.49 | 16,839,030 | -0.36(-0.30%) |
May 26, 2021 | 117.74 | 117.95 | 117.61 | 117.84 | 32,000,616 | -0.06(-0.05%) |
May 25, 2021 | 117.56 | 117.94 | 117.54 | 117.91 | 13,659,667 | +0.44(+0.37%) |
May 24, 2021 | 117.40 | 117.53 | 117.27 | 117.47 | 6,453,819 | +0.32(+0.27%) |
May 21, 2021 | 117.24 | 117.33 | 117.03 | 117.15 | 8,766,432 | +0.08(+0.07%) |
May 20, 2021 | 116.63 | 117.10 | 116.63 | 117.07 | 11,759,367 | +0.79(+0.68%) |
May 19, 2021 | 116.38 | 116.66 | 116.06 | 116.27 | 22,480,670 | -0.20(-0.18%) |
May 18, 2021 | 116.66 | 116.71 | 116.46 | 116.48 | 9,896,783 | -0.38(-0.33%) |
May 17, 2021 | 117.00 | 117.00 | 116.79 | 116.86 | 6,722,600 | -0.13(-0.11%) |
May 14, 2021 | 116.79 | 117.02 | 116.66 | 117.00 | 10,141,320 | +0.63(+0.54%) |
May 13, 2021 | 116.17 | 116.54 | 116.17 | 116.36 | 10,779,281 | +0.44(+0.38%) |
May 12, 2021 | 116.17 | 116.33 | 115.86 | 115.92 | 14,080,014 | -0.63(-0.54%) |
May 11, 2021 | 116.54 | 116.76 | 116.43 | 116.56 | 13,642,543 | -0.43(-0.37%) |
May 10, 2021 | 117.41 | 117.64 | 116.98 | 116.99 | 10,963,673 | -0.63(-0.54%) |
May 07, 2021 | 117.91 | 118.15 | 117.42 | 117.62 | 12,620,945 | +0.05(+0.04%) |
May 06, 2021 | 117.40 | 117.63 | 117.28 | 117.58 | 10,510,951 | +0.22(+0.19%) |
May 05, 2021 | 117.12 | 117.40 | 117.03 | 117.35 | 9,112,785 | +0.14(+0.12%) |
May 04, 2021 | 117.38 | 117.50 | 117.03 | 117.21 | 15,689,574 | +0.07(+0.06%) |
May 03, 2021 | 117.07 | 117.33 | 116.83 | 117.14 | 10,114,806 | +0.28(+0.24%) |
Apr 30, 2021 | 116.69 | 116.93 | 116.61 | 116.86 | 13,310,923 | +0.24(+0.21%) |
Apr 29, 2021 | 116.43 | 116.66 | 116.15 | 116.62 | 13,128,068 | -0.14(-0.12%) |
Apr 28, 2021 | 116.73 | 116.82 | 116.35 | 116.76 | 17,655,256 | +0.02(+0.02%) |
Apr 27, 2021 | 117.26 | 117.29 | 116.74 | 116.74 | 11,692,537 | -0.53(-0.45%) |
Apr 26, 2021 | 117.35 | 117.51 | 117.25 | 117.27 | 12,250,372 | -0.05(-0.05%) |
Apr 23, 2021 | 117.36 | 117.52 | 117.16 | 117.32 | 17,083,596 | +0.10(+0.08%) |
Apr 22, 2021 | 117.21 | 117.32 | 116.96 | 117.22 | 18,503,822 | +0.12(+0.10%) |
Apr 21, 2021 | 116.78 | 117.11 | 116.63 | 117.11 | 11,754,697 | +0.40(+0.34%) |
Apr 20, 2021 | 116.45 | 116.89 | 116.41 | 116.70 | 13,463,606 | +0.22(+0.19%) |
Apr 19, 2021 | 116.53 | 116.63 | 116.39 | 116.48 | 12,197,618 | -0.30(-0.26%) |
Apr 16, 2021 | 116.97 | 117.33 | 116.77 | 116.78 | 23,681,146 | -0.80(-0.68%) |
Apr 15, 2021 | 117.31 | 117.90 | 117.30 | 117.59 | 19,342,442 | +0.72(+0.62%) |
Apr 14, 2021 | 116.86 | 116.98 | 116.67 | 116.86 | 11,469,330 | -0.16(-0.14%) |
Apr 13, 2021 | 116.38 | 117.03 | 116.33 | 117.03 | 10,754,253 | +0.52(+0.44%) |
Apr 12, 2021 | 116.45 | 116.52 | 116.30 | 116.51 | 11,873,902 | -0.03(-0.02%) |
Apr 09, 2021 | 116.40 | 116.81 | 116.31 | 116.54 | 8,493,931 | -0.24(-0.21%) |
Apr 08, 2021 | 116.50 | 116.79 | 116.43 | 116.78 | 8,364,429 | +0.43(+0.37%) |
Apr 07, 2021 | 116.54 | 116.65 | 116.19 | 116.35 | 12,319,123 | -0.23(-0.20%) |
Apr 06, 2021 | 115.97 | 116.61 | 115.97 | 116.58 | 17,690,022 | +0.77(+0.67%) |
Apr 05, 2021 | 116.00 | 116.10 | 115.76 | 115.81 | 19,096,862 | -0.57(-0.49%) |
Apr 01, 2021 | 116.24 | 116.41 | 115.97 | 116.38 | 18,395,700 | +0.72(+0.63%) |
Mar 31, 2021 | 115.53 | 115.94 | 115.45 | 115.65 | 26,723,692 | +0.30(+0.26%) |
Mar 30, 2021 | 114.95 | 115.41 | 114.70 | 115.35 | 22,736,930 | +0.36(+0.31%) |
Mar 29, 2021 | 115.30 | 115.35 | 114.81 | 114.99 | 12,684,401 | -0.27(-0.24%) |
Mar 26, 2021 | 115.12 | 115.44 | 115.01 | 115.27 | 16,097,431 | -0.08(-0.07%) |
Mar 25, 2021 | 115.54 | 115.62 | 115.12 | 115.35 | 14,557,919 | -0.13(-0.12%) |
Mar 24, 2021 | 114.90 | 115.53 | 114.90 | 115.48 | 15,108,269 | +0.35(+0.30%) |
Mar 23, 2021 | 114.80 | 115.24 | 114.80 | 115.13 | 36,240,872 | +0.34(+0.29%) |
Mar 22, 2021 | 114.77 | 115.12 | 114.65 | 114.80 | 18,753,788 | +0.41(+0.36%) |
Mar 19, 2021 | 114.21 | 114.47 | 114.04 | 114.39 | 22,238,520 | +0.17(+0.15%) |
Mar 18, 2021 | 113.84 | 114.38 | 113.75 | 114.22 | 24,029,498 | -0.66(-0.57%) |
Mar 17, 2021 | 114.25 | 115.12 | 114.10 | 114.88 | 21,462,658 | +0.11(+0.09%) |
Mar 16, 2021 | 114.90 | 115.06 | 114.60 | 114.77 | 12,770,973 | -0.08(-0.07%) |
Mar 15, 2021 | 114.56 | 114.97 | 114.56 | 114.85 | 11,494,934 | +0.39(+0.34%) |
Mar 12, 2021 | 114.83 | 114.97 | 114.41 | 114.46 | 16,139,038 | -1.33(-1.15%) |
Mar 11, 2021 | 115.86 | 116.09 | 115.66 | 115.79 | 23,189,886 | +0.07(+0.06%) |
Mar 10, 2021 | 115.38 | 115.86 | 115.35 | 115.72 | 21,861,016 | +0.54(+0.47%) |
Mar 09, 2021 | 114.90 | 115.27 | 114.86 | 115.18 | 24,627,156 | +0.86(+0.75%) |
Mar 08, 2021 | 115.19 | 115.27 | 114.29 | 114.32 | 16,900,498 | -1.08(-0.93%) |
Mar 05, 2021 | 115.24 | 115.54 | 114.96 | 115.39 | 26,751,422 | -0.15(-0.13%) |
Mar 04, 2021 | 116.54 | 116.64 | 115.44 | 115.54 | 24,430,160 | -0.95(-0.82%) |
Mar 03, 2021 | 116.75 | 117.25 | 116.43 | 116.50 | 27,037,094 | -0.87(-0.74%) |
Mar 02, 2021 | 117.47 | 117.48 | 117.18 | 117.37 | 15,330,992 | -0.13(-0.11%) |
Mar 01, 2021 | 117.06 | 117.53 | 117.06 | 117.50 | 26,865,552 | +0.11(+0.10%) |
Feb 26, 2021 | 116.65 | 117.43 | 116.25 | 117.39 | 26,237,124 | +1.54(+1.32%) |
Feb 25, 2021 | 116.91 | 117.06 | 115.17 | 115.85 | 39,969,000 | -1.86(-1.58%) |
Feb 24, 2021 | 116.83 | 117.74 | 116.57 | 117.71 | 20,417,756 | +0.18(+0.15%) |
Feb 23, 2021 | 117.06 | 117.56 | 116.93 | 117.54 | 26,460,218 | +0.09(+0.08%) |
Feb 22, 2021 | 117.98 | 118.23 | 117.37 | 117.45 | 20,257,780 | -0.74(-0.62%) |
Feb 19, 2021 | 118.73 | 118.83 | 118.17 | 118.18 | 15,412,909 | -0.86(-0.72%) |
Feb 18, 2021 | 119.03 | 119.23 | 118.78 | 119.04 | 17,368,690 | -0.23(-0.19%) |
Feb 17, 2021 | 119.22 | 119.30 | 118.95 | 119.28 | 18,249,034 | +0.59(+0.50%) |
Feb 16, 2021 | 118.94 | 119.18 | 118.66 | 118.68 | 24,146,542 | -0.84(-0.71%) |
Feb 12, 2021 | 119.46 | 119.75 | 119.43 | 119.52 | 15,456,517 | -0.39(-0.33%) |
Feb 11, 2021 | 120.29 | 120.31 | 119.84 | 119.91 | 10,412,879 | -0.32(-0.27%) |
Feb 10, 2021 | 120.14 | 120.30 | 120.06 | 120.23 | 10,608,367 | +0.28(+0.24%) |
Feb 09, 2021 | 120.22 | 120.24 | 119.70 | 119.95 | 13,245,702 | -0.19(-0.15%) |
Feb 08, 2021 | 119.75 | 120.17 | 119.69 | 120.14 | 15,167,177 | +0.52(+0.43%) |
Feb 05, 2021 | 120.02 | 120.14 | 119.56 | 119.62 | 13,540,044 | -0.32(-0.27%) |
Feb 04, 2021 | 119.64 | 120.00 | 119.48 | 119.94 | 12,045,066 | +0.20(+0.17%) |
Feb 03, 2021 | 119.81 | 119.88 | 119.69 | 119.74 | 14,862,177 | -0.28(-0.24%) |
Feb 02, 2021 | 119.99 | 120.13 | 119.84 | 120.02 | 14,322,417 | -0.32(-0.27%) |
Feb 01, 2021 | 120.14 | 120.43 | 120.08 | 120.34 | 12,036,870 | +0.24(+0.20%) |
Jan 29, 2021 | 119.94 | 120.37 | 119.54 | 120.10 | 20,470,998 | -0.19(-0.15%) |
Jan 28, 2021 | 120.49 | 120.62 | 120.25 | 120.29 | 19,077,058 | -0.19(-0.16%) |
Jan 27, 2021 | 120.83 | 120.85 | 120.44 | 120.48 | 15,606,210 | -0.21(-0.18%) |
Jan 26, 2021 | 120.47 | 120.85 | 120.42 | 120.70 | 13,465,853 | -0.01(-0.01%) |
Jan 25, 2021 | 120.41 | 120.78 | 120.39 | 120.70 | 16,487,998 | +0.51(+0.43%) |
Jan 22, 2021 | 120.25 | 120.38 | 120.11 | 120.19 | 18,063,004 | -0.09(-0.07%) |
Jan 21, 2021 | 120.25 | 120.39 | 120.10 | 120.28 | 28,320,920 | -0.48(-0.40%) |
Jan 20, 2021 | 120.77 | 120.91 | 120.70 | 120.76 | 13,794,917 | -0.03(-0.03%) |
Jan 19, 2021 | 120.54 | 120.88 | 120.50 | 120.79 | 14,460,138 | +0.21(+0.18%) |
Jan 15, 2021 | 120.67 | 120.91 | 120.49 | 120.58 | 15,445,914 | +0.19(+0.15%) |
Jan 14, 2021 | 120.94 | 121.02 | 120.32 | 120.39 | 24,895,672 | -0.52(-0.43%) |
Jan 13, 2021 | 120.25 | 121.02 | 120.22 | 120.92 | 18,618,472 | +0.93(+0.78%) |
Jan 12, 2021 | 119.67 | 120.05 | 119.34 | 119.99 | 18,929,490 | +0.26(+0.21%) |
Jan 11, 2021 | 120.01 | 120.01 | 119.72 | 119.73 | 8,532,832 | -0.51(-0.43%) |
Jan 08, 2021 | 120.26 | 120.36 | 119.97 | 120.25 | 15,062,834 | -0.09(-0.07%) |
Jan 07, 2021 | 120.07 | 120.41 | 120.05 | 120.33 | 13,417,983 | -0.02(-0.01%) |
Jan 06, 2021 | 120.26 | 120.44 | 119.93 | 120.35 | 21,605,710 | -0.98(-0.81%) |
Jan 05, 2021 | 121.40 | 121.40 | 120.94 | 121.33 | 18,396,908 | -0.39(-0.32%) |
Jan 04, 2021 | 122.13 | 122.13 | 121.67 | 121.72 | 16,812,808 | -0.62(-0.51%) |
Dec 31, 2020 | 122.34 | 122.34 | 122.34 | 6,032,489 | +0.03(+0.02%) | |
Dec 30, 2020 | 122.13 | 122.33 | 122.04 | 122.32 | 6,032,489 | +0.16(+0.13%) |
Dec 29, 2020 | 121.88 | 122.17 | 121.88 | 122.16 | 7,431,003 | +0.05(+0.04%) |
Dec 28, 2020 | 121.85 | 122.14 | 121.79 | 122.11 | 7,088,374 | +0.08(+0.07%) |
Dec 24, 2020 | 121.77 | 122.08 | 121.77 | 122.03 | 3,835,313 | +0.42(+0.34%) |
Dec 23, 2020 | 121.27 | 121.62 | 121.03 | 121.61 | 8,527,723 | +0.03(+0.02%) |
Dec 22, 2020 | 121.51 | 121.60 | 121.33 | 121.58 | 11,546,348 | +0.34(+0.28%) |
Dec 21, 2020 | 121.46 | 121.47 | 121.04 | 121.25 | 13,463,712 | -0.24(-0.20%) |
Dec 18, 2020 | 121.77 | 121.80 | 121.35 | 121.48 | 9,915,024 | -0.09(-0.07%) |
Dec 17, 2020 | 121.80 | 121.86 | 121.32 | 121.57 | 13,930,916 | +0.18(+0.15%) |
Dec 16, 2020 | 121.25 | 121.64 | 120.99 | 121.40 | 13,944,899 | -0.10(-0.08%) |
Dec 15, 2020 | 121.25 | 121.52 | 121.18 | 121.49 | 13,863,995 | +0.24(+0.20%) |
Dec 14, 2020 | 121.08 | 121.38 | 120.98 | 121.25 | 9,055,223 | -0.09(-0.07%) |
Dec 11, 2020 | 121.22 | 121.37 | 121.03 | 121.34 | 10,207,932 | +0.12(+0.10%) |
Dec 10, 2020 | 120.72 | 121.24 | 120.71 | 121.22 | 15,304,214 | +0.60(+0.50%) |
Dec 09, 2020 | 120.74 | 120.74 | 120.32 | 120.62 | 23,559,736 | -0.44(-0.37%) |
Dec 08, 2020 | 121.42 | 121.49 | 121.01 | 121.06 | 14,478,466 | -0.14(-0.12%) |
Dec 07, 2020 | 121.40 | 121.53 | 121.16 | 121.20 | 18,890,204 | +0.11(+0.09%) |
Dec 04, 2020 | 121.22 | 121.40 | 120.95 | 121.10 | 14,165,685 | -0.67(-0.55%) |
Dec 03, 2020 | 121.67 | 122.01 | 121.52 | 121.77 | 21,233,676 | +0.48(+0.39%) |
Dec 02, 2020 | 121.50 | 121.54 | 121.08 | 121.29 | 17,691,490 | -0.41(-0.33%) |