Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.67 | 126.69 | 124.37 | 125.02 | 1,771,779 | -1.16(-0.92%) |
Mar 30, 2022 | 126.53 | 127.36 | 125.64 | 126.18 | 1,110,004 | -1.14(-0.89%) |
Mar 29, 2022 | 127.71 | 128.20 | 125.81 | 127.32 | 1,513,119 | +0.78(+0.62%) |
Mar 28, 2022 | 126.17 | 126.61 | 124.67 | 126.54 | 1,078,617 | +0.71(+0.57%) |
Mar 25, 2022 | 124.55 | 126.01 | 123.83 | 125.83 | 1,331,203 | +1.73(+1.39%) |
Mar 24, 2022 | 123.59 | 124.09 | 122.18 | 124.09 | 2,300,447 | +0.92(+0.75%) |
Mar 23, 2022 | 125.88 | 126.56 | 122.60 | 123.18 | 2,184,027 | -3.25(-2.57%) |
Mar 22, 2022 | 124.47 | 126.67 | 123.28 | 126.43 | 1,742,271 | +2.34(+1.89%) |
Mar 21, 2022 | 123.62 | 124.92 | 123.17 | 124.09 | 1,236,741 | -0.71(-0.57%) |
Mar 18, 2022 | 122.81 | 125.00 | 121.94 | 124.80 | 2,685,120 | +1.09(+0.88%) |
Mar 17, 2022 | 121.99 | 123.77 | 121.23 | 123.71 | 1,312,670 | +1.36(+1.11%) |
Mar 16, 2022 | 119.87 | 122.44 | 119.71 | 122.35 | 1,647,181 | +2.97(+2.48%) |
Mar 15, 2022 | 117.74 | 119.69 | 116.20 | 119.38 | 1,837,506 | +1.65(+1.40%) |
Mar 14, 2022 | 120.75 | 120.99 | 116.85 | 117.73 | 1,991,584 | -3.16(-2.62%) |
Mar 11, 2022 | 123.17 | 123.99 | 120.73 | 120.89 | 1,209,424 | -1.33(-1.09%) |
Mar 10, 2022 | 123.17 | 124.50 | 121.22 | 122.23 | 1,236,508 | -1.82(-1.47%) |
Mar 09, 2022 | 122.58 | 124.48 | 121.84 | 124.05 | 2,164,922 | +2.82(+2.32%) |
Mar 08, 2022 | 124.01 | 124.39 | 120.77 | 121.23 | 2,237,872 | -3.38(-2.71%) |
Mar 07, 2022 | 124.82 | 126.87 | 123.44 | 124.61 | 2,087,465 | -0.23(-0.18%) |
Mar 04, 2022 | 125.12 | 126.02 | 124.59 | 124.84 | 1,870,040 | -1.33(-1.06%) |
Mar 03, 2022 | 128.49 | 128.69 | 125.76 | 126.17 | 1,322,959 | -1.40(-1.10%) |
Mar 02, 2022 | 126.56 | 128.02 | 125.95 | 127.57 | 1,663,507 | +1.09(+0.87%) |
Mar 01, 2022 | 128.84 | 129.87 | 125.86 | 126.47 | 1,439,166 | -1.91(-1.49%) |
Feb 28, 2022 | 126.09 | 129.77 | 126.09 | 128.39 | 3,535,289 | +1.36(+1.07%) |
Feb 25, 2022 | 126.66 | 127.34 | 125.39 | 127.03 | 2,085,885 | +1.19(+0.95%) |
Feb 24, 2022 | 122.29 | 126.00 | 122.18 | 125.83 | 2,110,359 | +0.77(+0.62%) |
Feb 23, 2022 | 126.21 | 127.56 | 124.83 | 125.06 | 1,933,896 | -0.36(-0.29%) |
Feb 22, 2022 | 126.38 | 127.94 | 124.94 | 125.43 | 2,211,529 | -2.21(-1.73%) |
Feb 18, 2022 | 127.64 | 0 | -1.06(-0.82%) | |||
Feb 17, 2022 | 131.33 | 131.33 | 128.23 | 128.69 | 1,758,747 | -2.85(-2.17%) |
Feb 16, 2022 | 132.00 | 132.84 | 129.74 | 131.55 | 2,400,257 | -1.19(-0.90%) |
Feb 15, 2022 | 132.64 | 133.69 | 131.62 | 132.74 | 1,762,142 | +1.09(+0.82%) |
Feb 14, 2022 | 132.13 | 132.70 | 130.71 | 131.66 | 1,702,723 | -0.69(-0.52%) |
Feb 11, 2022 | 133.22 | 134.64 | 132.05 | 132.35 | 1,669,725 | -0.87(-0.65%) |
Feb 10, 2022 | 131.45 | 135.11 | 131.45 | 133.22 | 1,741,391 | -0.80(-0.60%) |
Feb 09, 2022 | 133.99 | 134.22 | 130.85 | 134.01 | 1,981,741 | +1.40(+1.06%) |
Feb 08, 2022 | 134.54 | 135.46 | 132.50 | 132.61 | 2,294,933 | -2.00(-1.49%) |
Feb 07, 2022 | 136.20 | 136.28 | 133.83 | 134.62 | 1,748,940 | -1.29(-0.95%) |
Feb 04, 2022 | 133.58 | 136.57 | 132.93 | 135.91 | 2,428,990 | +0.41(+0.31%) |
Feb 03, 2022 | 133.51 | 137.78 | 135.50 | 3,454,347 | +0.12(+0.09%) | |
Feb 02, 2022 | 124.08 | 135.79 | 123.97 | 135.38 | 5,797,892 | +7.14(+5.56%) |
Feb 01, 2022 | 131.34 | 131.72 | 127.38 | 128.24 | 3,823,041 | -1.95(-1.50%) |
Jan 28, 2022 | 129.44 | 130.50 | 127.89 | 130.19 | 2,183,566 | +0.85(+0.66%) |
Jan 27, 2022 | 129.06 | 132.29 | 128.94 | 129.35 | 1,805,181 | +1.07(+0.83%) |
Jan 26, 2022 | 129.36 | 130.60 | 127.15 | 128.28 | 2,364,671 | -1.02(-0.79%) |
Jan 25, 2022 | 131.82 | 132.27 | 127.85 | 129.30 | 2,416,956 | -4.13(-3.10%) |
Jan 24, 2022 | 135.30 | 137.58 | 130.18 | 133.43 | 4,318,559 | -3.76(-2.74%) |
Jan 21, 2022 | 136.47 | 138.85 | 136.28 | 137.19 | 3,161,349 | +0.13(+0.09%) |
Jan 20, 2022 | 136.05 | 140.13 | 136.05 | 137.06 | 3,157,401 | +1.94(+1.44%) |
Jan 19, 2022 | 133.75 | 136.41 | 132.94 | 135.12 | 3,870,593 | +2.96(+2.24%) |
Jan 18, 2022 | 136.62 | 140.69 | 131.71 | 132.16 | 8,874,996 | +3.42(+2.66%) |
Jan 14, 2022 | 128.74 | 0 | -0.39(-0.31%) | |||
Jan 13, 2022 | 131.29 | 131.29 | 128.80 | 129.13 | 1,361,336 | -1.64(-1.25%) |
Jan 12, 2022 | 129.52 | 131.17 | 128.27 | 130.77 | 1,699,884 | +1.68(+1.30%) |
Jan 11, 2022 | 125.90 | 129.25 | 125.88 | 129.09 | 1,821,013 | +1.88(+1.47%) |
Jan 10, 2022 | 129.69 | 130.44 | 126.47 | 127.22 | 3,093,622 | -2.84(-2.19%) |
Jan 07, 2022 | 127.40 | 130.74 | 125.62 | 130.06 | 2,468,307 | +2.06(+1.61%) |
Jan 06, 2022 | 131.54 | 132.22 | 127.73 | 127.99 | 2,300,734 | -4.06(-3.07%) |
Jan 05, 2022 | 134.52 | 135.68 | 131.88 | 132.05 | 2,565,285 | -1.93(-1.44%) |
Jan 04, 2022 | 132.56 | 134.52 | 132.03 | 133.99 | 2,138,713 | +0.80(+0.60%) |
Jan 03, 2022 | 130.21 | 134.20 | 130.03 | 133.19 | 2,060,860 | +3.01(+2.31%) |
Dec 31, 2021 | 132.70 | 133.22 | 129.93 | 130.18 | 1,632,243 | -2.53(-1.90%) |
Dec 30, 2021 | 131.95 | 133.83 | 131.95 | 132.70 | 1,191,830 | +1.30(+0.99%) |
Dec 29, 2021 | 132.15 | 132.42 | 130.16 | 131.40 | 924,429 | -0.33(-0.25%) |
Dec 28, 2021 | 131.50 | 133.21 | 131.30 | 131.72 | 1,247,037 | +0.42(+0.32%) |
Dec 27, 2021 | 131.53 | 132.00 | 130.57 | 131.30 | 1,395,543 | +0.49(+0.38%) |
Dec 23, 2021 | 129.56 | 131.27 | 129.15 | 130.81 | 1,615,234 | +1.06(+0.81%) |
Dec 22, 2021 | 130.35 | 131.50 | 128.84 | 129.75 | 2,199,365 | -0.69(-0.53%) |
Dec 21, 2021 | 129.26 | 130.59 | 127.50 | 130.44 | 2,280,776 | +2.22(+1.73%) |
Dec 20, 2021 | 124.81 | 128.43 | 124.81 | 128.22 | 2,626,477 | +2.37(+1.88%) |
Dec 17, 2021 | 127.65 | 129.09 | 125.62 | 125.85 | 3,561,499 | -1.47(-1.16%) |
Dec 16, 2021 | 126.93 | 128.08 | 126.35 | 127.32 | 1,717,226 | +0.11(+0.09%) |
Dec 15, 2021 | 126.03 | 127.55 | 124.17 | 127.22 | 2,503,524 | +2.02(+1.62%) |
Dec 14, 2021 | 124.33 | 126.66 | 122.24 | 125.19 | 2,134,825 | +0.08(+0.06%) |
Dec 13, 2021 | 124.00 | 126.62 | 124.00 | 125.11 | 2,303,865 | +1.12(+0.90%) |
Dec 10, 2021 | 124.50 | 125.70 | 123.03 | 124.00 | 2,215,529 | +0.63(+0.51%) |
Dec 09, 2021 | 124.84 | 125.22 | 123.06 | 123.37 | 2,518,198 | -1.35(-1.08%) |
Dec 08, 2021 | 124.73 | 125.66 | 123.49 | 124.72 | 2,587,254 | +0.22(+0.17%) |
Dec 07, 2021 | 125.59 | 126.33 | 124.28 | 124.50 | 2,688,198 | +0.01(+0.01%) |
Dec 06, 2021 | 125.61 | 125.97 | 123.08 | 124.49 | 2,905,680 | +1.03(+0.83%) |
Dec 03, 2021 | 121.86 | 123.79 | 121.32 | 123.47 | 3,423,017 | +2.64(+2.19%) |
Dec 02, 2021 | 118.91 | 121.98 | 118.91 | 120.82 | 3,152,563 | +2.33(+1.96%) |
Dec 01, 2021 | 123.30 | 124.15 | 118.35 | 118.50 | 3,707,524 | -3.93(-3.21%) |
Nov 30, 2021 | 124.07 | 126.74 | 121.50 | 122.43 | 5,268,666 | -0.65(-0.53%) |
Nov 29, 2021 | 124.09 | 124.29 | 121.30 | 123.08 | 2,312,461 | -1.07(-0.87%) |
Nov 26, 2021 | 128.92 | 129.00 | 123.66 | 124.16 | 2,297,197 | -0.67(-0.54%) |
Nov 24, 2021 | 126.40 | 126.72 | 123.01 | 124.83 | 2,892,784 | -1.74(-1.37%) |
Nov 23, 2021 | 123.94 | 127.26 | 123.78 | 126.56 | 3,820,393 | +2.10(+1.69%) |
Nov 22, 2021 | 129.80 | 129.93 | 123.50 | 124.46 | 5,430,541 | -6.02(-4.62%) |
Nov 19, 2021 | 135.28 | 135.44 | 130.29 | 130.48 | 4,030,600 | -4.87(-3.60%) |
Nov 18, 2021 | 135.30 | 135.69 | 135.13 | 135.35 | 4,180,750 | -0.80(-0.59%) |
Nov 17, 2021 | 136.62 | 138.67 | 135.62 | 136.15 | 2,277,917 | -1.40(-1.02%) |
Nov 16, 2021 | 139.14 | 141.29 | 136.57 | 137.55 | 2,995,689 | -1.69(-1.22%) |
Nov 15, 2021 | 141.54 | 142.31 | 135.66 | 139.25 | 3,906,546 | -4.10(-2.86%) |
Nov 12, 2021 | 141.79 | 144.48 | 141.47 | 143.34 | 1,637,152 | +0.97(+0.68%) |
Nov 11, 2021 | 138.13 | 143.71 | 137.74 | 142.37 | 3,154,033 | +5.10(+3.71%) |
Nov 10, 2021 | 137.66 | 137.27 | 2,088,857 | -0.50(-0.37%) | ||
Nov 09, 2021 | 137.34 | 138.97 | 136.67 | 137.78 | 1,822,225 | +1.61(+1.18%) |
Nov 08, 2021 | 137.97 | 138.30 | 135.66 | 136.17 | 2,575,321 | -1.39(-1.01%) |
Nov 05, 2021 | 142.11 | 142.62 | 136.61 | 137.56 | 2,798,118 | -2.83(-2.02%) |
Nov 04, 2021 | 141.31 | 144.61 | 139.96 | 140.39 | 3,547,321 | +2.90(+2.11%) |
Nov 03, 2021 | 135.72 | 138.69 | 134.46 | 137.49 | 3,614,223 | -0.66(-0.48%) |
Nov 02, 2021 | 139.51 | 139.71 | 136.74 | 138.15 | 2,551,341 | -1.58(-1.13%) |
Nov 01, 2021 | 138.88 | 141.34 | 140.31 | 139.73 | 2,098,454 | +1.50(+1.08%) |
Oct 29, 2021 | 138.40 | 138.81 | 136.91 | 138.23 | 2,019,550 | +0.06(+0.04%) |
Oct 28, 2021 | 138.23 | 139.16 | 137.10 | 138.17 | 1,392,627 | -0.18(-0.13%) |
Oct 27, 2021 | 140.62 | 140.70 | 138.29 | 138.35 | 1,721,767 | -2.00(-1.43%) |
Oct 26, 2021 | 140.86 | 140.35 | 1,565,914 | +0.21(+0.15%) | ||
Oct 25, 2021 | 139.08 | 141.72 | 138.48 | 140.14 | 2,187,051 | +1.10(+0.79%) |
Oct 22, 2021 | 138.97 | 142.08 | 139.04 | 2,531,766 | +0.43(+0.31%) | |
Oct 21, 2021 | 137.21 | 138.81 | 136.28 | 138.60 | 1,880,913 | +1.41(+1.03%) |
Oct 20, 2021 | 135.48 | 137.31 | 135.23 | 137.19 | 1,788,919 | +2.41(+1.79%) |
Oct 19, 2021 | 133.53 | 134.80 | 132.56 | 134.78 | 1,638,221 | +2.01(+1.51%) |
Oct 18, 2021 | 132.71 | 133.78 | 132.27 | 132.77 | 1,773,656 | -0.04(-0.03%) |
Oct 15, 2021 | 133.89 | 134.72 | 131.35 | 132.81 | 3,347,109 | -0.95(-0.71%) |
Oct 14, 2021 | 134.75 | 135.68 | 132.68 | 133.76 | 2,470,004 | -0.72(-0.53%) |
Oct 13, 2021 | 134.99 | 135.78 | 131.03 | 134.47 | 3,142,643 | -0.23(-0.17%) |
Oct 12, 2021 | 137.52 | 137.82 | 134.04 | 134.70 | 3,137,123 | -2.76(-2.01%) |
Oct 11, 2021 | 137.91 | 138.59 | 135.53 | 137.46 | 1,936,109 | -0.51(-0.37%) |
Oct 08, 2021 | 135.50 | 138.54 | 135.43 | 137.97 | 2,194,772 | +2.37(+1.74%) |
Oct 07, 2021 | 132.82 | 136.13 | 132.46 | 135.61 | 3,680,337 | +3.47(+2.63%) |
Oct 06, 2021 | 141.51 | 141.51 | 130.95 | 132.14 | 8,465,424 | -9.88(-6.95%) |
Oct 05, 2021 | 141.07 | 142.65 | 140.55 | 142.01 | 2,721,284 | +0.90(+0.64%) |
Oct 04, 2021 | 141.29 | 143.37 | 138.00 | 141.12 | 3,262,810 | -0.40(-0.29%) |
Oct 01, 2021 | 139.86 | 142.03 | 137.53 | 141.52 | 3,242,932 | +1.32(+0.94%) |
Sep 30, 2021 | 137.30 | 142.05 | 136.85 | 140.20 | 5,092,388 | +4.25(+3.12%) |
Sep 29, 2021 | 131.92 | 137.58 | 131.88 | 135.95 | 5,739,210 | +4.11(+3.12%) |
Sep 28, 2021 | 129.96 | 133.06 | 129.63 | 131.84 | 4,411,430 | +1.76(+1.36%) |
Sep 27, 2021 | 127.41 | 130.65 | 127.08 | 130.08 | 3,375,496 | +2.05(+1.60%) |
Sep 24, 2021 | 125.21 | 128.15 | 125.03 | 128.03 | 2,361,386 | +1.98(+1.57%) |
Sep 23, 2021 | 125.16 | 127.26 | 124.30 | 126.05 | 2,609,221 | +1.47(+1.18%) |
Sep 22, 2021 | 124.37 | 125.78 | 123.08 | 124.58 | 4,276,033 | -0.35(-0.28%) |
Sep 21, 2021 | 128.14 | 128.62 | 124.74 | 124.93 | 3,743,608 | -3.28(-2.56%) |
Sep 20, 2021 | 130.08 | 130.62 | 126.91 | 128.22 | 3,584,845 | -3.74(-2.83%) |
Sep 17, 2021 | 133.22 | 133.61 | 131.28 | 131.95 | 4,239,735 | -2.05(-1.53%) |
Sep 16, 2021 | 135.92 | 137.69 | 133.57 | 134.00 | 4,704,007 | -1.06(-0.79%) |
Sep 15, 2021 | 140.10 | 140.19 | 133.88 | 135.07 | 6,451,192 | -8.22(-5.74%) |
Sep 14, 2021 | 143.13 | 143.83 | 142.23 | 143.29 | 1,337,684 | +0.69(+0.48%) |
Sep 13, 2021 | 143.32 | 144.79 | 141.84 | 142.60 | 2,162,726 | -0.44(-0.31%) |
Sep 10, 2021 | 139.97 | 144.81 | 139.43 | 143.04 | 3,719,620 | +2.78(+1.98%) |
Sep 09, 2021 | 141.21 | 142.16 | 138.78 | 140.26 | 2,663,031 | -1.77(-1.24%) |
Sep 08, 2021 | 143.66 | 145.41 | 141.83 | 142.03 | 2,232,519 | -1.10(-0.77%) |
Sep 07, 2021 | 144.97 | 144.97 | 143.03 | 143.13 | 1,517,545 | -1.36(-0.94%) |
Sep 03, 2021 | 142.87 | 144.83 | 142.87 | 144.49 | 1,210,101 | +1.18(+0.83%) |
Sep 02, 2021 | 144.75 | 145.63 | 142.90 | 143.31 | 2,273,337 | -1.01(-0.70%) |
Sep 01, 2021 | 143.25 | 144.88 | 142.86 | 144.32 | 1,593,018 | +1.20(+0.84%) |
Aug 31, 2021 | 141.59 | 145.01 | 140.56 | 143.12 | 3,518,278 | +2.06(+1.46%) |
Aug 30, 2021 | 139.99 | 142.08 | 138.81 | 141.06 | 2,047,076 | +0.34(+0.25%) |
Aug 27, 2021 | 139.32 | 141.09 | 139.01 | 140.71 | 1,162,063 | +1.45(+1.04%) |
Aug 26, 2021 | 139.77 | 140.66 | 138.98 | 139.27 | 1,032,437 | -0.38(-0.27%) |
Aug 25, 2021 | 140.55 | 140.55 | 137.83 | 139.65 | 1,664,076 | -0.70(-0.50%) |
Aug 24, 2021 | 140.93 | 142.10 | 139.95 | 140.35 | 1,525,929 | -0.25(-0.17%) |
Aug 23, 2021 | 137.97 | 141.27 | 137.15 | 140.60 | 1,925,886 | +2.61(+1.89%) |
Aug 20, 2021 | 138.73 | 139.57 | 137.46 | 137.99 | 2,367,098 | -0.42(-0.31%) |
Aug 19, 2021 | 137.21 | 139.21 | 136.91 | 138.41 | 1,918,383 | +0.60(+0.44%) |
Aug 18, 2021 | 138.75 | 139.69 | 137.65 | 137.81 | 2,124,134 | -1.03(-0.74%) |
Aug 17, 2021 | 137.00 | 139.94 | 136.58 | 138.84 | 2,377,849 | +1.02(+0.74%) |
Aug 16, 2021 | 135.81 | 137.84 | 135.26 | 137.82 | 1,817,358 | +1.30(+0.95%) |
Aug 13, 2021 | 136.78 | 137.23 | 136.04 | 136.52 | 1,597,575 | -0.32(-0.23%) |
Aug 12, 2021 | 135.96 | 136.85 | 134.80 | 136.84 | 1,901,140 | +0.69(+0.51%) |
Aug 11, 2021 | 135.77 | 136.29 | 134.93 | 136.15 | 1,870,405 | +1.22(+0.90%) |
Aug 10, 2021 | 133.99 | 134.96 | 133.06 | 134.93 | 2,245,334 | +0.89(+0.66%) |
Aug 09, 2021 | 134.58 | 135.67 | 133.32 | 134.04 | 1,750,064 | -0.18(-0.13%) |
Aug 06, 2021 | 134.34 | 135.19 | 133.30 | 134.22 | 2,439,283 | -0.52(-0.39%) |
Aug 05, 2021 | 142.57 | 144.22 | 132.74 | 134.74 | 5,603,459 | -2.99(-2.17%) |
Aug 04, 2021 | 137.35 | 139.14 | 136.21 | 137.73 | 2,936,111 | +0.11(+0.08%) |
Aug 03, 2021 | 140.42 | 141.09 | 135.03 | 137.62 | 4,562,896 | -4.24(-2.99%) |
Aug 02, 2021 | 142.73 | 143.37 | 141.57 | 141.87 | 2,086,723 | +0.15(+0.10%) |
Jul 30, 2021 | 140.62 | 143.10 | 140.24 | 141.72 | 2,869,929 | +0.57(+0.40%) |
Jul 29, 2021 | 141.71 | 142.38 | 140.66 | 141.15 | 1,669,067 | -0.18(-0.13%) |
Jul 28, 2021 | 140.13 | 142.91 | 140.03 | 141.32 | 1,375,073 | +1.60(+1.15%) |
Jul 27, 2021 | 142.80 | 142.96 | 138.13 | 139.72 | 2,160,373 | -3.27(-2.29%) |
Jul 26, 2021 | 142.86 | 143.73 | 141.56 | 142.99 | 1,327,725 | +0.26(+0.18%) |
Jul 23, 2021 | 140.43 | 143.10 | 139.56 | 142.73 | 2,305,469 | +2.66(+1.90%) |
Jul 22, 2021 | 137.89 | 140.24 | 137.88 | 140.07 | 1,943,443 | +1.55(+1.12%) |
Jul 21, 2021 | 141.65 | 141.65 | 138.02 | 138.53 | 2,116,403 | -0.34(-0.25%) |
Jul 20, 2021 | 139.15 | 139.78 | 137.70 | 138.87 | 1,899,664 | -0.17(-0.12%) |
Jul 19, 2021 | 140.89 | 142.91 | 138.17 | 139.04 | 2,233,354 | -1.83(-1.30%) |
Jul 16, 2021 | 140.41 | 141.77 | 139.03 | 140.87 | 3,473,752 | +0.43(+0.31%) |
Jul 15, 2021 | 141.12 | 142.25 | 139.37 | 140.44 | 2,461,524 | -0.45(-0.32%) |
Jul 14, 2021 | 141.08 | 142.74 | 140.31 | 140.89 | 1,963,739 | -0.13(-0.09%) |
Jul 13, 2021 | 141.21 | 143.65 | 140.24 | 141.02 | 2,738,411 | +1.83(+1.32%) |
Jul 12, 2021 | 140.33 | 140.33 | 138.37 | 139.19 | 1,977,325 | +0.39(+0.28%) |
Jul 09, 2021 | 137.38 | 139.28 | 137.32 | 138.79 | 1,766,165 | +0.53(+0.38%) |
Jul 08, 2021 | 139.12 | 140.16 | 137.86 | 138.26 | 1,893,182 | -2.46(-1.75%) |
Jul 07, 2021 | 141.85 | 142.00 | 140.32 | 140.72 | 1,987,814 | -0.05(-0.03%) |
Jul 06, 2021 | 141.31 | 141.55 | 139.75 | 140.77 | 1,914,120 | -0.40(-0.29%) |
Jul 02, 2021 | 141.06 | 141.67 | 139.92 | 141.18 | 1,243,856 | +1.25(+0.89%) |
Jul 01, 2021 | 141.23 | 141.58 | 139.23 | 139.93 | 2,663,115 | -1.66(-1.17%) |
Jun 30, 2021 | 142.07 | 142.38 | 140.92 | 141.59 | 1,828,323 | -0.27(-0.19%) |
Jun 29, 2021 | 140.95 | 142.28 | 140.01 | 141.86 | 1,600,341 | +1.10(+0.78%) |
Jun 28, 2021 | 137.51 | 142.22 | 137.32 | 140.75 | 2,668,614 | +4.32(+3.17%) |
Jun 25, 2021 | 137.02 | 137.54 | 135.90 | 136.43 | 2,302,663 | -0.06(-0.04%) |
Jun 24, 2021 | 136.40 | 137.33 | 135.46 | 136.49 | 1,668,936 | +0.03(+0.02%) |
Jun 23, 2021 | 138.73 | 139.46 | 136.08 | 136.46 | 1,757,426 | -2.21(-1.59%) |
Jun 22, 2021 | 138.97 | 139.45 | 137.89 | 138.67 | 1,555,907 | -0.10(-0.07%) |
Jun 21, 2021 | 137.21 | 139.88 | 136.63 | 138.76 | 2,670,089 | -0.16(-0.11%) |
Jun 18, 2021 | 139.79 | 140.42 | 137.74 | 138.92 | 3,286,837 | -0.80(-0.57%) |
Jun 17, 2021 | 139.93 | 141.31 | 138.48 | 139.72 | 2,234,318 | -0.66(-0.47%) |
Jun 16, 2021 | 141.72 | 142.01 | 138.26 | 140.38 | 2,968,757 | -2.16(-1.52%) |
Jun 15, 2021 | 146.60 | 146.61 | 142.06 | 142.54 | 1,823,859 | -3.69(-2.52%) |
Jun 14, 2021 | 144.38 | 146.42 | 143.87 | 146.24 | 1,773,804 | +2.13(+1.48%) |
Jun 11, 2021 | 142.97 | 144.47 | 142.72 | 144.11 | 1,267,237 | +0.72(+0.50%) |
Jun 10, 2021 | 144.08 | 144.12 | 140.09 | 143.39 | 3,330,980 | -0.16(-0.11%) |
Jun 09, 2021 | 144.00 | 145.14 | 143.30 | 143.55 | 1,797,796 | +0.31(+0.22%) |
Jun 08, 2021 | 144.17 | 144.97 | 142.94 | 143.23 | 1,176,247 | -0.22(-0.15%) |
Jun 07, 2021 | 142.49 | 143.69 | 141.81 | 143.45 | 1,534,380 | +0.50(+0.35%) |
Jun 04, 2021 | 140.68 | 143.55 | 140.41 | 142.95 | 1,949,816 | +3.17(+2.27%) |
Jun 03, 2021 | 138.70 | 140.33 | 138.46 | 139.78 | 1,599,818 | +0.58(+0.42%) |
Jun 02, 2021 | 141.45 | 141.62 | 138.74 | 139.20 | 1,546,168 | -2.19(-1.55%) |
Jun 01, 2021 | 139.96 | 141.91 | 139.96 | 141.38 | 2,651,638 | +0.85(+0.60%) |
May 28, 2021 | 140.91 | 141.80 | 140.33 | 140.54 | 1,363,872 | +0.00(+0.00%) |
May 27, 2021 | 140.92 | 142.04 | 140.13 | 140.54 | 1,945,774 | -1.04(-0.74%) |
May 26, 2021 | 141.59 | 143.29 | 140.78 | 141.58 | 1,643,973 | +0.72(+0.51%) |
May 25, 2021 | 140.20 | 141.43 | 139.13 | 140.86 | 1,929,161 | +1.15(+0.82%) |
May 24, 2021 | 139.02 | 140.28 | 137.82 | 139.71 | 1,677,938 | +1.89(+1.37%) |
May 21, 2021 | 140.09 | 140.79 | 137.54 | 137.82 | 3,017,875 | -1.61(-1.16%) |
May 20, 2021 | 137.58 | 140.70 | 136.85 | 139.44 | 2,500,921 | +2.88(+2.11%) |
May 19, 2021 | 134.48 | 136.87 | 133.29 | 136.56 | 1,749,432 | +0.81(+0.59%) |
May 18, 2021 | 135.01 | 138.34 | 134.47 | 135.75 | 2,114,972 | +0.52(+0.39%) |
May 17, 2021 | 134.76 | 136.03 | 134.17 | 135.23 | 2,065,768 | -1.07(-0.79%) |
May 14, 2021 | 137.86 | 138.35 | 135.54 | 136.30 | 2,536,936 | -0.50(-0.37%) |
May 13, 2021 | 136.59 | 138.57 | 135.72 | 136.80 | 2,362,864 | -0.53(-0.39%) |
May 12, 2021 | 139.29 | 140.31 | 135.48 | 137.33 | 5,908,062 | -1.66(-1.20%) |
May 11, 2021 | 137.13 | 140.08 | 136.37 | 138.99 | 4,177,697 | +0.70(+0.50%) |
May 10, 2021 | 139.08 | 140.93 | 138.27 | 138.29 | 3,172,045 | -1.74(-1.24%) |
May 07, 2021 | 140.20 | 141.43 | 139.41 | 140.04 | 1,631,372 | +1.06(+0.76%) |
May 06, 2021 | 135.28 | 139.05 | 135.28 | 138.97 | 1,990,654 | +3.42(+2.52%) |
May 05, 2021 | 135.71 | 138.26 | 135.33 | 135.55 | 2,162,895 | +0.79(+0.58%) |
May 04, 2021 | 138.37 | 138.52 | 133.48 | 134.76 | 2,554,331 | -4.05(-2.92%) |
May 03, 2021 | 140.32 | 141.07 | 138.69 | 138.82 | 2,280,989 | -0.88(-0.63%) |
Apr 30, 2021 | 142.67 | 143.84 | 139.52 | 139.70 | 2,594,741 | -4.19(-2.91%) |
Apr 29, 2021 | 141.88 | 144.26 | 141.09 | 143.89 | 1,727,699 | +2.31(+1.63%) |
Apr 28, 2021 | 141.68 | 142.52 | 140.92 | 141.58 | 1,478,507 | +0.52(+0.37%) |
Apr 27, 2021 | 141.94 | 142.01 | 140.11 | 141.06 | 2,196,308 | -0.33(-0.23%) |
Apr 26, 2021 | 141.22 | 142.96 | 140.65 | 141.38 | 1,779,175 | +0.64(+0.45%) |
Apr 23, 2021 | 140.13 | 141.20 | 138.48 | 140.74 | 2,408,015 | +1.85(+1.33%) |
Apr 22, 2021 | 138.75 | 140.87 | 138.07 | 138.90 | 2,541,061 | +0.22(+0.16%) |
Apr 21, 2021 | 137.96 | 138.84 | 136.76 | 138.68 | 1,603,635 | +0.18(+0.13%) |
Apr 20, 2021 | 137.26 | 139.38 | 136.51 | 138.50 | 2,093,452 | +1.21(+0.88%) |
Apr 19, 2021 | 137.66 | 138.98 | 136.43 | 137.29 | 2,904,915 | -1.40(-1.01%) |
Apr 16, 2021 | 139.73 | 140.03 | 137.92 | 138.69 | 2,510,328 | -1.69(-1.20%) |
Apr 15, 2021 | 139.24 | 140.58 | 138.27 | 140.38 | 1,682,489 | +1.14(+0.82%) |
Apr 14, 2021 | 139.54 | 140.66 | 138.91 | 139.24 | 1,449,118 | -0.49(-0.35%) |
Apr 13, 2021 | 140.20 | 141.47 | 139.08 | 139.73 | 2,141,181 | +0.65(+0.47%) |
Apr 12, 2021 | 137.09 | 139.32 | 137.00 | 139.08 | 2,092,741 | +0.97(+0.71%) |
Apr 09, 2021 | 138.25 | 138.37 | 136.12 | 138.11 | 1,795,459 | -1.07(-0.77%) |
Apr 08, 2021 | 140.45 | 140.83 | 138.34 | 139.18 | 1,806,212 | -0.45(-0.32%) |
Apr 07, 2021 | 138.93 | 140.38 | 138.40 | 139.63 | 1,942,748 | +0.72(+0.52%) |
Apr 06, 2021 | 138.73 | 140.04 | 138.05 | 138.91 | 2,166,027 | -0.25(-0.18%) |
Apr 05, 2021 | 135.21 | 139.38 | 134.97 | 139.17 | 2,465,838 | +3.52(+2.59%) |