Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 135.11 | 136.53 | 132.59 | 133.46 | 33,249,694 | -5.81(-4.17%) |
Feb 25, 2022 | 136.71 | 141.30 | 138.15 | 139.27 | 19,515,574 | +3.22(+2.37%) |
Feb 24, 2022 | 134.53 | 136.46 | 131.56 | 136.05 | 27,306,232 | -3.90(-2.78%) |
Feb 23, 2022 | 144.11 | 144.28 | 139.27 | 139.94 | 12,550,899 | -2.99(-2.09%) |
Feb 22, 2022 | 141.74 | 144.23 | 141.56 | 142.94 | 12,128,578 | -0.25(-0.18%) |
Feb 18, 2022 | 143.19 | 0 | +0.67(+0.47%) | |||
Feb 17, 2022 | 144.00 | 144.69 | 141.80 | 142.52 | 12,122,294 | -3.36(-2.30%) |
Feb 16, 2022 | 144.70 | 146.92 | 144.70 | 145.88 | 9,633,323 | +0.26(+0.18%) |
Feb 15, 2022 | 145.42 | 146.77 | 144.80 | 145.62 | 10,093,715 | +2.10(+1.46%) |
Feb 14, 2022 | 143.75 | 144.64 | 141.48 | 143.52 | 18,089,830 | -1.35(-0.93%) |
Feb 11, 2022 | 146.46 | 148.89 | 143.97 | 144.87 | 17,881,800 | -1.91(-1.30%) |
Feb 10, 2022 | 147.45 | 149.68 | 146.09 | 146.78 | 17,529,902 | -0.61(-0.42%) |
Feb 09, 2022 | 147.38 | 148.17 | 146.66 | 147.39 | 9,705,015 | +0.61(+0.42%) |
Feb 08, 2022 | 145.88 | 149.16 | 145.88 | 146.78 | 21,712,982 | +2.93(+2.03%) |
Feb 07, 2022 | 144.25 | 144.58 | 141.98 | 143.85 | 13,355,556 | +0.26(+0.18%) |
Feb 04, 2022 | 140.33 | 144.47 | 140.02 | 143.59 | 17,696,200 | +3.63(+2.60%) |
Feb 03, 2022 | 141.18 | 139.95 | 13,247,078 | -1.17(-0.83%) | ||
Feb 02, 2022 | 141.65 | 142.06 | 139.36 | 141.12 | 13,209,060 | -1.14(-0.80%) |
Feb 01, 2022 | 139.94 | 142.56 | 139.58 | 142.26 | 15,486,800 | +2.40(+1.72%) |
Jan 31, 2022 | 137.07 | 140.04 | 139.86 | 14,853,133 | +1.87(+1.36%) | |
Jan 28, 2022 | 135.71 | 138.13 | 133.81 | 137.99 | 15,006,091 | +1.22(+0.89%) |
Jan 27, 2022 | 140.63 | 141.53 | 135.65 | 136.76 | 18,635,746 | -2.46(-1.76%) |
Jan 26, 2022 | 139.97 | 141.71 | 137.38 | 139.22 | 21,995,902 | +1.31(+0.95%) |
Jan 25, 2022 | 135.20 | 138.21 | 132.51 | 137.91 | 20,069,660 | +1.49(+1.09%) |
Jan 24, 2022 | 133.91 | 136.92 | 131.36 | 136.42 | 30,250,942 | -0.12(-0.09%) |
Jan 21, 2022 | 138.82 | 138.83 | 135.78 | 136.55 | 21,999,452 | -2.43(-1.75%) |
Jan 20, 2022 | 140.23 | 141.75 | 138.69 | 138.97 | 15,781,405 | -1.19(-0.85%) |
Jan 19, 2022 | 142.66 | 143.28 | 139.81 | 140.17 | 23,761,432 | -2.20(-1.55%) |
Jan 18, 2022 | 146.62 | 146.62 | 141.69 | 142.37 | 34,345,340 | -6.23(-4.19%) |
Jan 14, 2022 | 148.60 | 0 | -9.73(-6.15%) | |||
Jan 13, 2022 | 158.44 | 159.82 | 158.01 | 158.34 | 14,457,397 | -0.20(-0.12%) |
Jan 12, 2022 | 158.55 | 159.62 | 157.35 | 158.53 | 13,359,648 | +0.89(+0.57%) |
Jan 11, 2022 | 158.36 | 158.61 | 156.53 | 157.64 | 12,595,306 | +0.16(+0.10%) |
Jan 10, 2022 | 159.13 | 159.35 | 155.79 | 157.48 | 13,723,501 | +0.15(+0.10%) |
Jan 07, 2022 | 155.92 | 157.68 | 155.35 | 157.33 | 14,782,882 | +1.54(+0.99%) |
Jan 06, 2022 | 157.09 | 157.53 | 154.23 | 155.78 | 14,921,809 | +1.64(+1.06%) |
Jan 05, 2022 | 157.95 | 158.46 | 154.10 | 154.15 | 18,894,492 | -2.87(-1.83%) |
Jan 04, 2022 | 153.72 | 157.72 | 153.65 | 157.02 | 21,574,414 | +5.73(+3.79%) |
Jan 03, 2022 | 149.56 | 152.16 | 149.23 | 151.28 | 14,024,399 | +3.13(+2.12%) |
Dec 31, 2021 | 148.24 | 149.03 | 147.78 | 148.15 | 6,205,817 | -0.12(-0.08%) |
Dec 30, 2021 | 148.86 | 149.92 | 148.17 | 148.27 | 7,413,287 | -0.07(-0.05%) |
Dec 29, 2021 | 148.62 | 149.35 | 147.96 | 148.34 | 7,832,686 | -0.07(-0.05%) |
Dec 28, 2021 | 148.01 | 149.83 | 147.90 | 148.42 | 6,779,202 | +0.45(+0.30%) |
Dec 27, 2021 | 147.45 | 148.01 | 146.27 | 147.97 | 6,614,380 | +0.84(+0.57%) |
Dec 23, 2021 | 147.46 | 148.87 | 147.08 | 147.13 | 8,609,891 | +0.52(+0.36%) |
Dec 22, 2021 | 145.72 | 146.94 | 145.24 | 146.60 | 7,768,216 | +0.57(+0.39%) |
Dec 21, 2021 | 145.40 | 147.05 | 145.10 | 146.03 | 12,063,385 | +2.01(+1.40%) |
Dec 20, 2021 | 144.56 | 144.59 | 142.06 | 144.02 | 16,187,008 | -2.64(-1.80%) |
Dec 17, 2021 | 149.06 | 149.11 | 145.18 | 146.66 | 30,207,450 | -3.41(-2.27%) |
Dec 16, 2021 | 150.06 | 151.40 | 148.48 | 150.07 | 20,916,974 | +2.31(+1.56%) |
Dec 15, 2021 | 149.55 | 149.55 | 147.21 | 147.76 | 14,972,661 | -1.11(-0.75%) |
Dec 14, 2021 | 147.31 | 150.52 | 147.17 | 148.88 | 13,426,080 | +1.13(+0.77%) |
Dec 13, 2021 | 149.22 | 149.50 | 147.15 | 147.75 | 12,896,829 | -1.78(-1.19%) |
Dec 10, 2021 | 150.93 | 151.28 | 148.88 | 149.52 | 11,121,918 | -0.60(-0.40%) |
Dec 09, 2021 | 149.36 | 150.56 | 148.43 | 150.12 | 11,940,304 | -0.23(-0.16%) |
Dec 08, 2021 | 152.18 | 152.75 | 149.85 | 150.36 | 12,501,577 | -1.74(-1.14%) |
Dec 07, 2021 | 151.45 | 152.86 | 150.78 | 152.10 | 10,588,281 | +2.25(+1.50%) |
Dec 06, 2021 | 150.64 | 152.13 | 149.19 | 149.84 | 11,951,430 | +1.75(+1.18%) |
Dec 03, 2021 | 151.09 | 151.40 | 147.06 | 148.09 | 13,585,196 | -2.73(-1.81%) |
Dec 02, 2021 | 149.53 | 152.73 | 148.57 | 150.82 | 13,880,605 | +3.11(+2.10%) |
Dec 01, 2021 | 150.63 | 152.75 | 147.63 | 147.72 | 13,098,268 | -0.88(-0.59%) |
Nov 30, 2021 | 148.90 | 150.06 | 148.09 | 148.60 | 20,216,730 | -2.25(-1.49%) |
Nov 29, 2021 | 152.79 | 154.16 | 149.52 | 150.84 | 12,290,326 | -0.65(-0.43%) |
Nov 26, 2021 | 151.69 | 152.17 | 148.59 | 151.50 | 14,557,172 | -4.71(-3.01%) |
Nov 24, 2021 | 157.61 | 158.52 | 155.72 | 156.20 | 10,292,951 | -1.23(-0.78%) |
Nov 23, 2021 | 154.84 | 157.70 | 154.72 | 157.44 | 13,205,352 | +3.68(+2.39%) |
Nov 22, 2021 | 153.58 | 155.29 | 152.49 | 153.76 | 16,336,849 | +3.21(+2.13%) |
Nov 19, 2021 | 150.91 | 151.67 | 149.18 | 150.55 | 13,033,337 | -1.99(-1.31%) |
Nov 18, 2021 | 153.80 | 152.74 | 152.37 | 152.54 | 8,685,675 | -1.33(-0.86%) |
Nov 17, 2021 | 154.57 | 154.89 | 152.86 | 153.87 | 10,572,104 | -0.96(-0.62%) |
Nov 16, 2021 | 156.30 | 156.31 | 154.48 | 154.84 | 10,241,377 | -0.99(-0.64%) |
Nov 15, 2021 | 156.44 | 156.97 | 155.31 | 155.83 | 6,938,065 | -0.28(-0.18%) |
Nov 12, 2021 | 156.85 | 156.93 | 155.04 | 156.11 | 8,672,181 | -0.70(-0.45%) |
Nov 11, 2021 | 156.73 | 157.81 | 156.15 | 156.81 | 6,212,292 | -0.01(-0.01%) |
Nov 10, 2021 | 156.66 | 156.82 | 7,479,190 | -0.15(-0.10%) | ||
Nov 09, 2021 | 156.57 | 157.62 | 155.86 | 156.97 | 8,536,778 | -1.20(-0.76%) |
Nov 08, 2021 | 158.16 | 159.91 | 157.87 | 158.17 | 6,854,605 | +0.94(+0.60%) |
Nov 05, 2021 | 158.02 | 159.13 | 156.62 | 157.22 | 8,524,804 | -0.22(-0.14%) |
Nov 04, 2021 | 159.05 | 159.24 | 155.76 | 157.45 | 10,220,207 | -2.09(-1.31%) |
Nov 03, 2021 | 159.17 | 160.10 | 158.25 | 159.54 | 8,978,860 | +0.06(+0.04%) |
Nov 02, 2021 | 158.86 | 160.63 | 158.04 | 159.49 | 7,666,042 | +0.63(+0.39%) |
Nov 01, 2021 | 160.96 | 159.66 | 158.12 | 158.86 | 7,947,165 | -0.08(-0.05%) |
Oct 29, 2021 | 160.15 | 161.14 | 158.48 | 158.94 | 8,700,644 | -0.44(-0.28%) |
Oct 28, 2021 | 157.46 | 159.51 | 157.14 | 159.38 | 7,717,651 | +2.37(+1.51%) |
Oct 27, 2021 | 159.35 | 159.69 | 156.56 | 157.02 | 10,523,045 | -3.34(-2.08%) |
Oct 26, 2021 | 159.98 | 161.38 | 160.36 | 8,571,071 | +0.43(+0.27%) | |
Oct 25, 2021 | 161.58 | 161.82 | 159.50 | 159.93 | 10,858,559 | -0.79(-0.49%) |
Oct 22, 2021 | 159.08 | 161.00 | 158.88 | 160.71 | 9,425,135 | +2.13(+1.35%) |
Oct 21, 2021 | 159.75 | 160.29 | 157.81 | 158.58 | 8,994,080 | -1.25(-0.78%) |
Oct 20, 2021 | 157.46 | 159.86 | 156.67 | 159.83 | 8,747,465 | +2.12(+1.35%) |
Oct 19, 2021 | 156.62 | 157.78 | 155.85 | 157.71 | 8,607,467 | +1.89(+1.21%) |
Oct 18, 2021 | 155.75 | 157.75 | 155.22 | 155.82 | 13,543,844 | -0.06(-0.04%) |
Oct 15, 2021 | 154.70 | 156.40 | 153.56 | 155.88 | 15,249,971 | +2.94(+1.92%) |
Oct 14, 2021 | 151.33 | 153.44 | 149.75 | 152.94 | 16,223,609 | +2.31(+1.53%) |
Oct 13, 2021 | 153.50 | 154.75 | 150.25 | 150.63 | 24,315,488 | -4.08(-2.64%) |
Oct 12, 2021 | 155.07 | 155.95 | 154.15 | 154.71 | 13,921,871 | -1.20(-0.77%) |
Oct 11, 2021 | 159.80 | 160.25 | 155.74 | 155.90 | 12,988,165 | -3.35(-2.10%) |
Oct 08, 2021 | 159.07 | 160.30 | 158.39 | 159.25 | 8,754,165 | +0.12(+0.08%) |
Oct 07, 2021 | 160.17 | 160.46 | 158.62 | 159.13 | 10,893,775 | +1.00(+0.63%) |
Oct 06, 2021 | 157.17 | 158.21 | 155.31 | 158.13 | 9,290,149 | +0.34(+0.21%) |
Oct 05, 2021 | 156.44 | 159.16 | 155.93 | 157.79 | 13,136,645 | +2.54(+1.63%) |
Oct 04, 2021 | 155.28 | 158.50 | 154.13 | 155.26 | 15,182,243 | -0.17(-0.11%) |
Oct 01, 2021 | 152.51 | 156.51 | 152.14 | 155.43 | 12,135,085 | +3.20(+2.10%) |
Sep 30, 2021 | 155.23 | 154.33 | 151.39 | 152.23 | 14,159,447 | -2.10(-1.36%) |
Sep 29, 2021 | 154.57 | 155.21 | 153.48 | 154.33 | 8,361,881 | -0.12(-0.08%) |
Sep 28, 2021 | 155.96 | 157.44 | 154.06 | 154.45 | 14,394,301 | -0.84(-0.54%) |
Sep 27, 2021 | 153.44 | 155.68 | 153.08 | 155.29 | 14,208,103 | +3.66(+2.42%) |
Sep 24, 2021 | 150.13 | 152.13 | 149.56 | 151.62 | 10,863,323 | +1.73(+1.15%) |
Sep 23, 2021 | 146.94 | 150.38 | 146.63 | 149.89 | 13,263,458 | +4.90(+3.38%) |
Sep 22, 2021 | 144.33 | 146.24 | 144.24 | 144.99 | 12,081,580 | +2.72(+1.92%) |
Sep 21, 2021 | 142.78 | 143.73 | 141.89 | 142.27 | 9,675,107 | +0.02(+0.01%) |
Sep 20, 2021 | 143.11 | 143.74 | 139.95 | 142.25 | 17,005,654 | -4.39(-2.99%) |
Sep 17, 2021 | 146.36 | 147.87 | 146.00 | 146.64 | 27,536,416 | -0.38(-0.26%) |
Sep 16, 2021 | 148.25 | 149.59 | 146.21 | 147.02 | 11,699,027 | -0.06(-0.04%) |
Sep 15, 2021 | 145.75 | 147.58 | 145.51 | 147.08 | 12,585,273 | +1.01(+0.69%) |
Sep 14, 2021 | 149.21 | 150.04 | 145.32 | 146.07 | 12,560,166 | -2.59(-1.75%) |
Sep 13, 2021 | 147.43 | 148.84 | 147.00 | 148.66 | 10,808,402 | +2.32(+1.59%) |
Sep 10, 2021 | 149.32 | 149.46 | 146.21 | 146.34 | 8,959,111 | -1.70(-1.15%) |
Sep 09, 2021 | 147.19 | 149.57 | 147.01 | 148.04 | 8,499,357 | +0.64(+0.44%) |
Sep 08, 2021 | 147.76 | 148.41 | 146.97 | 147.40 | 8,443,849 | -0.66(-0.45%) |
Sep 07, 2021 | 148.79 | 150.08 | 147.83 | 148.06 | 9,986,656 | -0.26(-0.18%) |
Sep 03, 2021 | 149.16 | 149.62 | 148.00 | 148.32 | 8,560,778 | -0.90(-0.60%) |
Sep 02, 2021 | 148.81 | 150.29 | 148.26 | 149.22 | 9,915,719 | +0.69(+0.46%) |
Sep 01, 2021 | 149.00 | 149.50 | 147.84 | 148.53 | 9,385,420 | -0.21(-0.14%) |
Aug 31, 2021 | 149.20 | 150.07 | 148.19 | 148.75 | 13,268,987 | -0.46(-0.30%) |
Aug 30, 2021 | 151.78 | 151.92 | 148.68 | 149.20 | 8,534,764 | -2.43(-1.60%) |
Aug 27, 2021 | 150.42 | 151.73 | 149.97 | 151.63 | 9,441,399 | +1.21(+0.80%) |
Aug 26, 2021 | 150.90 | 152.36 | 149.87 | 150.42 | 11,855,714 | +0.77(+0.52%) |
Aug 25, 2021 | 147.41 | 150.45 | 146.75 | 149.65 | 12,184,483 | +3.02(+2.06%) |
Aug 24, 2021 | 146.00 | 147.45 | 145.88 | 146.63 | 8,248,022 | +0.90(+0.62%) |
Aug 23, 2021 | 144.45 | 146.09 | 144.37 | 145.73 | 8,531,607 | +1.84(+1.28%) |
Aug 20, 2021 | 143.54 | 144.05 | 142.43 | 143.88 | 7,499,292 | +0.41(+0.29%) |
Aug 19, 2021 | 142.43 | 144.67 | 142.29 | 143.48 | 10,233,747 | -1.21(-0.84%) |
Aug 18, 2021 | 145.36 | 146.94 | 144.46 | 144.69 | 8,671,138 | -1.33(-0.91%) |
Aug 17, 2021 | 146.53 | 147.70 | 144.40 | 146.01 | 10,050,519 | -1.79(-1.21%) |
Aug 16, 2021 | 147.81 | 147.89 | 145.80 | 147.80 | 9,415,884 | -0.98(-0.66%) |
Aug 13, 2021 | 150.46 | 150.80 | 148.40 | 148.78 | 9,657,226 | -1.68(-1.12%) |
Aug 12, 2021 | 150.54 | 151.00 | 149.31 | 150.46 | 9,514,858 | +0.59(+0.39%) |
Aug 11, 2021 | 148.79 | 150.19 | 147.95 | 149.87 | 10,341,983 | +1.77(+1.19%) |
Aug 10, 2021 | 145.76 | 148.77 | 145.36 | 148.11 | 9,317,490 | +1.79(+1.23%) |
Aug 09, 2021 | 146.49 | 147.45 | 144.98 | 146.31 | 10,232,508 | -0.16(-0.11%) |
Aug 06, 2021 | 144.32 | 146.77 | 144.25 | 146.47 | 14,332,495 | +4.04(+2.84%) |
Aug 05, 2021 | 141.62 | 142.93 | 141.37 | 142.43 | 9,840,528 | +1.78(+1.26%) |
Aug 04, 2021 | 140.66 | 142.63 | 140.34 | 140.65 | 10,919,570 | -1.53(-1.08%) |
Aug 03, 2021 | 141.31 | 142.56 | 139.05 | 142.18 | 11,170,900 | +1.60(+1.14%) |
Aug 02, 2021 | 141.38 | 143.63 | 140.49 | 140.58 | 10,970,937 | -0.57(-0.40%) |
Jul 30, 2021 | 141.90 | 142.91 | 140.61 | 141.15 | 10,543,633 | -1.13(-0.80%) |
Jul 29, 2021 | 142.42 | 143.09 | 141.27 | 142.28 | 9,745,876 | +1.21(+0.86%) |
Jul 28, 2021 | 141.62 | 142.07 | 140.31 | 141.08 | 9,910,672 | +0.23(+0.16%) |
Jul 27, 2021 | 139.87 | 141.81 | 139.31 | 140.84 | 12,060,886 | -0.19(-0.13%) |
Jul 26, 2021 | 139.67 | 141.32 | 139.65 | 141.03 | 8,825,750 | +0.94(+0.67%) |
Jul 23, 2021 | 140.87 | 142.14 | 139.73 | 140.09 | 10,394,119 | -0.27(-0.19%) |
Jul 22, 2021 | 142.17 | 142.69 | 139.47 | 140.36 | 10,659,412 | -1.79(-1.26%) |
Jul 21, 2021 | 141.40 | 142.89 | 140.76 | 142.16 | 13,284,961 | +2.93(+2.10%) |
Jul 20, 2021 | 136.26 | 140.54 | 136.08 | 139.23 | 16,541,548 | +2.55(+1.86%) |
Jul 19, 2021 | 138.15 | 139.33 | 135.51 | 136.68 | 23,838,046 | -4.59(-3.25%) |
Jul 16, 2021 | 145.04 | 145.34 | 140.44 | 141.27 | 15,057,243 | -3.30(-2.28%) |
Jul 15, 2021 | 143.12 | 145.57 | 142.94 | 144.57 | 12,407,554 | +0.32(+0.22%) |
Jul 14, 2021 | 145.03 | 146.27 | 142.24 | 144.26 | 15,721,627 | -0.49(-0.34%) |
Jul 13, 2021 | 145.12 | 146.37 | 142.75 | 144.75 | 24,382,352 | -2.19(-1.49%) |
Jul 12, 2021 | 143.54 | 148.01 | 143.16 | 146.94 | 21,428,182 | +2.07(+1.43%) |
Jul 09, 2021 | 142.33 | 145.22 | 141.90 | 144.86 | 14,725,806 | +4.49(+3.20%) |
Jul 08, 2021 | 140.99 | 141.85 | 139.53 | 140.37 | 19,176,572 | -2.46(-1.73%) |
Jul 07, 2021 | 141.37 | 143.48 | 140.94 | 142.83 | 13,189,008 | +0.17(+0.12%) |
Jul 06, 2021 | 144.87 | 144.87 | 141.68 | 142.67 | 16,218,740 | -2.44(-1.68%) |
Jul 02, 2021 | 145.03 | 145.37 | 144.26 | 145.10 | 12,292,208 | -0.14(-0.10%) |
Jul 01, 2021 | 144.48 | 145.30 | 143.70 | 145.24 | 11,331,123 | +1.42(+0.99%) |
Jun 30, 2021 | 142.16 | 144.32 | 142.13 | 143.82 | 13,548,571 | +1.29(+0.91%) |
Jun 29, 2021 | 143.32 | 144.53 | 142.03 | 142.52 | 15,709,347 | -0.18(-0.12%) |
Jun 28, 2021 | 142.12 | 142.84 | 140.66 | 142.70 | 15,259,983 | +0.26(+0.18%) |
Jun 25, 2021 | 141.09 | 142.85 | 140.24 | 142.44 | 16,746,960 | +1.42(+1.01%) |
Jun 24, 2021 | 140.47 | 141.58 | 139.82 | 141.02 | 14,839,712 | +1.28(+0.92%) |
Jun 23, 2021 | 138.88 | 140.58 | 138.78 | 139.73 | 13,770,073 | +0.84(+0.61%) |
Jun 22, 2021 | 139.25 | 139.59 | 137.46 | 138.89 | 15,408,838 | -0.20(-0.15%) |
Jun 21, 2021 | 137.85 | 139.81 | 137.79 | 139.09 | 20,178,004 | +2.32(+1.70%) |
Jun 18, 2021 | 138.05 | 138.42 | 136.44 | 136.77 | 47,148,776 | -3.55(-2.53%) |
Jun 17, 2021 | 145.26 | 145.59 | 139.85 | 140.32 | 32,130,176 | -4.17(-2.89%) |
Jun 16, 2021 | 143.07 | 145.74 | 141.57 | 144.49 | 27,370,952 | +1.01(+0.70%) |
Jun 15, 2021 | 144.89 | 145.09 | 142.51 | 143.49 | 26,470,844 | -2.21(-1.52%) |
Jun 14, 2021 | 148.08 | 148.25 | 144.85 | 145.70 | 21,536,864 | -2.52(-1.70%) |
Jun 11, 2021 | 148.34 | 149.05 | 147.07 | 148.21 | 14,821,741 | -0.10(-0.07%) |
Jun 10, 2021 | 151.97 | 152.79 | 148.23 | 148.31 | 13,106,291 | -2.35(-1.56%) |
Jun 09, 2021 | 151.77 | 151.84 | 150.05 | 150.66 | 13,384,110 | -1.91(-1.25%) |
Jun 08, 2021 | 152.09 | 153.27 | 150.87 | 152.57 | 11,210,453 | -0.61(-0.40%) |
Jun 07, 2021 | 154.41 | 154.51 | 152.69 | 153.18 | 7,858,782 | -0.72(-0.47%) |
Jun 04, 2021 | 153.69 | 154.11 | 152.59 | 153.90 | 9,204,647 | +0.25(+0.16%) |
Jun 03, 2021 | 152.94 | 154.64 | 152.25 | 153.65 | 14,442,991 | +0.10(+0.07%) |
Jun 02, 2021 | 154.66 | 154.82 | 153.06 | 153.55 | 11,352,920 | +0.01(+0.01%) |
Jun 01, 2021 | 153.37 | 154.33 | 153.01 | 153.54 | 10,214,129 | +1.67(+1.10%) |
May 28, 2021 | 152.27 | 152.51 | 150.96 | 151.86 | 11,133,721 | -0.10(-0.07%) |
May 27, 2021 | 151.59 | 152.34 | 150.32 | 151.97 | 16,984,992 | +2.33(+1.56%) |
May 26, 2021 | 151.24 | 151.40 | 149.15 | 149.63 | 14,122,177 | -0.02(-0.01%) |
May 25, 2021 | 151.50 | 153.21 | 149.38 | 149.65 | 13,636,118 | -1.56(-1.03%) |
May 24, 2021 | 151.05 | 151.85 | 149.90 | 151.22 | 10,208,374 | +0.81(+0.54%) |
May 21, 2021 | 149.18 | 150.92 | 148.81 | 150.40 | 11,084,559 | +1.69(+1.14%) |
May 20, 2021 | 148.71 | 149.66 | 147.50 | 148.71 | 11,274,476 | -0.26(-0.17%) |
May 19, 2021 | 148.87 | 149.03 | 146.69 | 148.97 | 14,360,497 | -1.15(-0.76%) |
May 18, 2021 | 152.27 | 153.03 | 150.03 | 150.12 | 12,004,281 | -2.14(-1.41%) |
May 17, 2021 | 151.06 | 152.43 | 150.74 | 152.26 | 10,691,217 | +0.61(+0.40%) |
May 14, 2021 | 150.15 | 152.06 | 149.78 | 151.65 | 11,446,571 | +2.32(+1.55%) |
May 13, 2021 | 146.26 | 150.20 | 145.80 | 149.33 | 16,651,893 | +3.75(+2.57%) |
May 12, 2021 | 147.58 | 148.66 | 145.20 | 145.59 | 15,552,119 | -1.01(-0.69%) |
May 11, 2021 | 148.43 | 150.15 | 146.13 | 146.59 | 16,709,574 | -2.48(-1.66%) |
May 10, 2021 | 149.33 | 151.39 | 148.98 | 149.07 | 15,153,965 | -0.02(-0.01%) |
May 07, 2021 | 145.37 | 149.33 | 145.19 | 149.09 | 15,419,876 | +0.51(+0.34%) |
May 06, 2021 | 146.16 | 148.71 | 145.32 | 148.58 | 14,639,964 | +2.93(+2.01%) |
May 05, 2021 | 145.38 | 146.35 | 142.98 | 145.65 | 11,367,686 | +1.89(+1.31%) |
May 04, 2021 | 141.35 | 143.91 | 140.68 | 143.76 | 14,033,085 | +1.96(+1.38%) |
May 03, 2021 | 143.18 | 143.76 | 141.59 | 141.80 | 12,762,388 | -0.42(-0.29%) |
Apr 30, 2021 | 142.49 | 142.85 | 141.48 | 142.22 | 12,658,960 | -1.28(-0.89%) |
Apr 29, 2021 | 141.97 | 143.58 | 141.66 | 143.50 | 14,032,971 | +2.74(+1.94%) |
Apr 28, 2021 | 140.94 | 141.37 | 139.99 | 140.76 | 9,670,963 | +0.91(+0.65%) |
Apr 27, 2021 | 139.16 | 140.15 | 138.80 | 139.85 | 13,948,039 | +0.64(+0.46%) |
Apr 26, 2021 | 139.42 | 140.97 | 139.05 | 139.21 | 11,693,216 | +0.34(+0.25%) |
Apr 23, 2021 | 136.09 | 139.74 | 135.63 | 138.87 | 15,187,507 | +2.61(+1.91%) |
Apr 22, 2021 | 138.91 | 138.97 | 136.16 | 136.26 | 16,490,446 | -2.93(-2.11%) |
Apr 21, 2021 | 136.65 | 139.26 | 135.73 | 139.20 | 13,233,703 | +1.18(+0.85%) |
Apr 20, 2021 | 140.31 | 140.31 | 137.45 | 138.02 | 14,830,474 | -3.13(-2.21%) |
Apr 19, 2021 | 141.86 | 142.28 | 140.75 | 141.15 | 12,869,315 | -0.60(-0.42%) |
Apr 16, 2021 | 142.28 | 142.87 | 141.18 | 141.75 | 14,895,935 | +1.04(+0.74%) |
Apr 15, 2021 | 139.85 | 140.73 | 138.07 | 140.70 | 19,130,630 | +0.89(+0.64%) |
Apr 14, 2021 | 140.06 | 142.24 | 139.56 | 139.81 | 21,562,516 | -2.66(-1.87%) |
Apr 13, 2021 | 143.09 | 143.50 | 140.94 | 142.48 | 17,407,676 | -1.72(-1.19%) |
Apr 12, 2021 | 143.86 | 145.40 | 143.85 | 144.20 | 13,269,652 | -0.30(-0.21%) |
Apr 09, 2021 | 144.07 | 145.21 | 143.29 | 144.50 | 13,110,378 | +1.07(+0.75%) |
Apr 08, 2021 | 142.40 | 143.79 | 140.83 | 143.43 | 13,339,740 | +0.18(+0.12%) |
Apr 07, 2021 | 141.56 | 143.53 | 141.15 | 143.25 | 18,277,214 | +2.21(+1.57%) |
Apr 06, 2021 | 141.28 | 142.65 | 140.42 | 141.04 | 14,133,784 | -1.00(-0.70%) |
Apr 05, 2021 | 142.76 | 143.26 | 141.10 | 142.04 | 14,605,753 | +0.75(+0.53%) |
Apr 01, 2021 | 139.63 | 141.37 | 139.31 | 141.29 | 18,016,760 | +1.36(+0.97%) |
Mar 31, 2021 | 140.90 | 142.01 | 139.83 | 139.93 | 18,200,896 | -2.07(-1.46%) |
Mar 30, 2021 | 141.98 | 143.28 | 141.45 | 142.00 | 14,340,635 | +1.65(+1.18%) |
Mar 29, 2021 | 139.83 | 141.31 | 138.84 | 140.35 | 19,108,150 | -2.21(-1.55%) |
Mar 26, 2021 | 141.84 | 142.89 | 140.23 | 142.56 | 18,226,610 | +2.33(+1.67%) |
Mar 25, 2021 | 137.88 | 140.61 | 137.27 | 140.23 | 16,975,412 | +1.77(+1.28%) |
Mar 24, 2021 | 137.88 | 140.81 | 137.75 | 138.45 | 14,227,571 | +1.07(+0.78%) |
Mar 23, 2021 | 138.19 | 139.83 | 136.93 | 137.39 | 18,566,864 | -1.39(-1.00%) |
Mar 22, 2021 | 140.46 | 141.53 | 138.44 | 138.78 | 21,693,620 | -3.83(-2.69%) |
Mar 19, 2021 | 142.95 | 143.34 | 138.98 | 142.61 | 59,200,580 | -2.31(-1.59%) |
Mar 18, 2021 | 144.87 | 148.63 | 144.42 | 144.92 | 23,818,586 | +2.35(+1.65%) |
Mar 17, 2021 | 142.79 | 144.21 | 140.69 | 142.56 | 15,176,426 | +1.45(+1.03%) |
Mar 16, 2021 | 141.64 | 142.11 | 139.90 | 141.11 | 13,929,789 | -1.71(-1.20%) |
Mar 15, 2021 | 143.72 | 144.25 | 141.52 | 142.82 | 13,165,558 | -0.72(-0.50%) |
Mar 12, 2021 | 144.19 | 144.90 | 142.54 | 143.54 | 13,978,584 | +1.68(+1.19%) |
Mar 11, 2021 | 141.66 | 143.54 | 140.97 | 141.85 | 12,803,786 | -0.75(-0.52%) |
Mar 10, 2021 | 139.48 | 143.55 | 139.27 | 142.60 | 15,594,250 | +3.03(+2.17%) |
Mar 09, 2021 | 139.26 | 141.79 | 137.72 | 139.57 | 17,627,152 | -0.99(-0.71%) |
Mar 08, 2021 | 140.16 | 142.90 | 138.57 | 140.56 | 18,633,338 | +1.84(+1.32%) |
Mar 05, 2021 | 140.84 | 141.09 | 136.02 | 138.72 | 20,087,628 | +0.32(+0.23%) |
Mar 04, 2021 | 140.28 | 141.91 | 136.62 | 138.40 | 21,840,724 | -2.16(-1.54%) |
Mar 03, 2021 | 139.01 | 142.46 | 138.64 | 140.56 | 15,578,463 | +2.67(+1.93%) |
Mar 02, 2021 | 137.96 | 139.52 | 137.74 | 137.89 | 15,469,848 | -0.45(-0.33%) |