Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 128.74 | 130.24 | 128.63 | 130.08 | 27,757,342 | +2.79(+2.19%) |
Feb 25, 2022 | 127.28 | 127.69 | 126.64 | 127.29 | 16,156,727 | +0.09(+0.07%) |
Feb 24, 2022 | 129.36 | 129.61 | 126.71 | 127.19 | 30,269,052 | +0.08(+0.07%) |
Feb 23, 2022 | 128.04 | 128.20 | 127.00 | 127.11 | 19,083,566 | -1.78(-1.38%) |
Feb 22, 2022 | 128.05 | 128.96 | 127.84 | 128.88 | 21,003,612 | +0.36(+0.28%) |
Feb 18, 2022 | 128.52 | 0 | +1.31(+1.03%) | |||
Feb 17, 2022 | 126.89 | 127.93 | 126.38 | 127.21 | 26,352,002 | +0.94(+0.74%) |
Feb 16, 2022 | 126.43 | 126.54 | 125.09 | 126.27 | 17,712,618 | +0.74(+0.59%) |
Feb 15, 2022 | 126.11 | 126.33 | 125.49 | 125.53 | 19,568,800 | -1.44(-1.14%) |
Feb 14, 2022 | 127.53 | 128.09 | 126.45 | 126.97 | 24,889,796 | -1.60(-1.24%) |
Feb 11, 2022 | 127.29 | 128.81 | 125.88 | 128.57 | 46,463,916 | +1.88(+1.48%) |
Feb 10, 2022 | 128.02 | 128.17 | 126.33 | 126.69 | 33,187,620 | -2.05(-1.59%) |
Feb 09, 2022 | 129.01 | 129.61 | 128.51 | 128.74 | 15,429,251 | +0.24(+0.19%) |
Feb 08, 2022 | 128.53 | 128.88 | 128.17 | 128.50 | 17,180,400 | -0.87(-0.67%) |
Feb 07, 2022 | 129.18 | 129.56 | 128.85 | 129.36 | 13,937,764 | +0.08(+0.06%) |
Feb 04, 2022 | 130.06 | 130.32 | 129.06 | 129.28 | 25,387,530 | -1.93(-1.47%) |
Feb 03, 2022 | 130.61 | 131.57 | 131.21 | 18,529,390 | -1.03(-0.78%) | |
Feb 02, 2022 | 132.01 | 133.52 | 131.99 | 132.24 | 19,787,488 | +0.45(+0.34%) |
Feb 01, 2022 | 132.32 | 132.39 | 131.18 | 131.80 | 22,369,108 | -1.13(-0.85%) |
Jan 28, 2022 | 131.96 | 133.28 | 131.73 | 132.92 | 13,811,442 | +0.05(+0.03%) |
Jan 27, 2022 | 132.25 | 133.14 | 132.18 | 132.88 | 23,108,236 | +2.40(+1.84%) |
Jan 26, 2022 | 132.12 | 132.40 | 130.47 | 130.48 | 25,498,172 | -1.60(-1.21%) |
Jan 25, 2022 | 132.91 | 133.46 | 131.69 | 132.08 | 16,712,906 | -0.21(-0.16%) |
Jan 24, 2022 | 134.01 | 134.07 | 132.27 | 132.29 | 26,921,940 | -1.09(-0.82%) |
Jan 21, 2022 | 133.17 | 133.82 | 132.50 | 133.39 | 31,282,382 | +1.57(+1.19%) |
Jan 20, 2022 | 131.29 | 131.86 | 131.03 | 131.82 | 15,011,572 | +0.81(+0.62%) |
Jan 19, 2022 | 130.51 | 131.60 | 130.30 | 131.01 | 19,378,624 | +0.90(+0.69%) |
Jan 18, 2022 | 130.91 | 131.23 | 130.03 | 130.11 | 22,797,462 | -1.89(-1.44%) |
Jan 14, 2022 | 132.00 | 0 | -1.99(-1.48%) | |||
Jan 13, 2022 | 133.16 | 134.12 | 132.83 | 133.99 | 16,317,934 | +1.18(+0.89%) |
Jan 12, 2022 | 133.64 | 133.74 | 132.80 | 132.81 | 15,547,254 | -0.51(-0.38%) |
Jan 11, 2022 | 132.69 | 133.39 | 132.52 | 133.32 | 26,261,446 | +0.88(+0.67%) |
Jan 10, 2022 | 131.55 | 132.62 | 131.28 | 132.44 | 14,832,576 | +0.32(+0.25%) |
Jan 07, 2022 | 132.92 | 133.02 | 131.47 | 132.12 | 20,197,148 | -0.96(-0.72%) |
Jan 06, 2022 | 132.42 | 133.21 | 132.14 | 133.07 | 20,454,180 | +0.34(+0.26%) |
Jan 05, 2022 | 133.86 | 133.88 | 132.53 | 132.73 | 22,514,204 | -0.72(-0.54%) |
Jan 04, 2022 | 133.37 | 133.85 | 132.56 | 133.45 | 23,680,836 | -0.56(-0.42%) |
Jan 03, 2022 | 135.97 | 137.62 | 133.99 | 134.01 | 36,451,416 | -3.61(-2.62%) |
Dec 31, 2021 | 137.27 | 138.40 | 136.92 | 137.62 | 14,431,543 | +0.27(+0.20%) |
Dec 30, 2021 | 136.75 | 137.42 | 136.01 | 137.35 | 11,147,734 | +1.14(+0.84%) |
Dec 29, 2021 | 136.43 | 136.80 | 135.97 | 136.21 | 12,674,495 | -1.50(-1.09%) |
Dec 28, 2021 | 138.93 | 139.10 | 137.46 | 137.72 | 9,879,055 | -0.55(-0.40%) |
Dec 27, 2021 | 137.87 | 138.38 | 137.74 | 138.26 | 8,422,429 | +0.33(+0.24%) |
Dec 23, 2021 | 138.92 | 138.93 | 137.47 | 137.93 | 12,536,593 | -1.21(-0.87%) |
Dec 22, 2021 | 139.05 | 139.17 | 138.39 | 139.14 | 13,193,716 | +0.64(+0.46%) |
Dec 21, 2021 | 138.50 | 138.56 | 137.09 | 138.50 | 17,869,256 | -0.53(-0.38%) |
Dec 20, 2021 | 140.00 | 140.25 | 138.93 | 139.03 | 18,462,512 | -1.05(-0.75%) |
Dec 17, 2021 | 139.62 | 140.21 | 139.45 | 140.07 | 19,618,558 | +1.57(+1.13%) |
Dec 16, 2021 | 138.14 | 139.19 | 138.12 | 138.50 | 20,111,606 | +0.05(+0.04%) |
Dec 15, 2021 | 138.78 | 139.88 | 138.34 | 138.45 | 27,361,674 | -1.34(-0.96%) |
Dec 14, 2021 | 139.49 | 140.01 | 138.51 | 139.80 | 15,106,850 | -0.33(-0.24%) |
Dec 13, 2021 | 139.51 | 140.36 | 139.43 | 140.13 | 19,251,312 | +2.04(+1.48%) |
Dec 10, 2021 | 139.07 | 139.37 | 138.04 | 138.09 | 15,414,286 | -0.33(-0.24%) |
Dec 09, 2021 | 138.53 | 139.00 | 137.74 | 138.42 | 18,913,006 | +0.77(+0.56%) |
Dec 08, 2021 | 139.58 | 139.59 | 137.62 | 137.65 | 36,256,980 | -2.42(-1.73%) |
Dec 07, 2021 | 140.74 | 141.49 | 139.94 | 140.07 | 23,838,984 | -1.14(-0.81%) |
Dec 06, 2021 | 142.90 | 143.18 | 140.94 | 141.22 | 33,331,492 | -1.97(-1.38%) |
Dec 03, 2021 | 140.71 | 143.90 | 140.40 | 143.19 | 37,112,396 | +1.70(+1.20%) |
Dec 02, 2021 | 141.87 | 141.92 | 139.85 | 141.49 | 19,135,598 | +0.18(+0.13%) |
Dec 01, 2021 | 139.60 | 141.38 | 138.95 | 141.32 | 33,231,306 | +0.87(+0.62%) |
Nov 30, 2021 | 139.75 | 140.90 | 139.69 | 140.45 | 33,965,944 | +2.10(+1.52%) |
Nov 29, 2021 | 137.41 | 138.64 | 137.28 | 138.35 | 25,080,588 | -1.12(-0.80%) |
Nov 26, 2021 | 137.89 | 139.61 | 137.75 | 139.47 | 21,656,180 | +3.44(+2.53%) |
Nov 24, 2021 | 134.29 | 136.03 | 134.15 | 136.03 | 14,862,262 | +2.15(+1.61%) |
Nov 23, 2021 | 135.21 | 135.37 | 133.88 | 133.88 | 16,533,362 | -1.96(-1.45%) |
Nov 22, 2021 | 136.57 | 136.79 | 135.39 | 135.85 | 16,476,689 | -1.61(-1.17%) |
Nov 19, 2021 | 136.74 | 137.68 | 136.74 | 137.46 | 15,135,100 | +1.64(+1.21%) |
Nov 18, 2021 | 135.26 | 136.02 | 135.22 | 135.82 | 11,931,301 | +0.31(+0.23%) |
Nov 17, 2021 | 133.95 | 135.54 | 133.84 | 135.51 | 15,368,728 | +1.07(+0.79%) |
Nov 16, 2021 | 134.98 | 135.62 | 134.21 | 134.45 | 13,901,869 | -0.34(-0.25%) |
Nov 15, 2021 | 136.10 | 136.16 | 134.55 | 134.79 | 16,427,833 | -1.73(-1.27%) |
Nov 12, 2021 | 137.12 | 137.60 | 135.98 | 136.52 | 13,720,152 | -0.58(-0.43%) |
Nov 11, 2021 | 137.60 | 137.73 | 137.02 | 137.11 | 5,992,879 | -0.27(-0.20%) |
Nov 10, 2021 | 139.75 | 137.38 | 30,401,312 | -2.49(-1.78%) | ||
Nov 09, 2021 | 139.72 | 140.62 | 139.57 | 139.87 | 25,285,740 | +1.80(+1.30%) |
Nov 08, 2021 | 138.01 | 138.31 | 137.60 | 138.07 | 13,153,309 | -0.26(-0.19%) |
Nov 05, 2021 | 137.61 | 138.59 | 137.25 | 138.33 | 23,219,232 | +2.04(+1.50%) |
Nov 04, 2021 | 135.15 | 136.53 | 135.13 | 136.29 | 17,240,084 | +1.42(+1.05%) |
Nov 03, 2021 | 136.96 | 137.11 | 134.84 | 134.87 | 22,275,626 | -1.41(-1.03%) |
Nov 02, 2021 | 135.74 | 136.73 | 135.74 | 136.28 | 10,617,063 | +0.60(+0.44%) |
Nov 01, 2021 | 135.09 | 135.98 | 135.11 | 135.68 | 19,465,470 | -1.01(-0.74%) |
Oct 29, 2021 | 135.53 | 136.95 | 135.40 | 136.69 | 20,627,440 | +0.44(+0.33%) |
Oct 28, 2021 | 136.76 | 136.25 | 18,908,352 | -0.46(-0.34%) | ||
Oct 27, 2021 | 135.47 | 137.12 | 135.03 | 136.71 | 23,899,590 | +2.44(+1.82%) |
Oct 26, 2021 | 133.82 | 134.27 | 134.27 | 14,773,277 | +1.10(+0.83%) | |
Oct 25, 2021 | 132.94 | 133.16 | 8,794,504 | -0.20(-0.15%) | ||
Oct 22, 2021 | 132.74 | 133.62 | 133.37 | 14,848,651 | +1.43(+1.09%) | |
Oct 21, 2021 | 132.32 | 132.46 | 131.61 | 131.94 | 14,762,641 | -0.14(-0.10%) |
Oct 20, 2021 | 132.56 | 132.95 | 131.87 | 132.07 | 13,812,473 | -0.90(-0.68%) |
Oct 19, 2021 | 133.86 | 133.92 | 132.93 | 132.97 | 13,137,448 | -1.84(-1.37%) |
Oct 18, 2021 | 134.17 | 135.10 | 133.73 | 134.81 | 13,088,915 | +0.61(+0.45%) |
Oct 15, 2021 | 134.17 | 134.30 | 133.68 | 134.20 | 12,764,574 | -0.79(-0.58%) |
Oct 14, 2021 | 134.52 | 135.06 | 134.12 | 134.99 | 13,995,549 | +0.50(+0.37%) |
Oct 13, 2021 | 133.81 | 134.66 | 133.78 | 134.49 | 25,487,780 | +1.30(+0.97%) |
Oct 12, 2021 | 131.98 | 133.26 | 131.84 | 133.19 | 19,418,842 | +2.24(+1.71%) |
Oct 11, 2021 | 131.03 | 131.30 | 130.89 | 130.95 | 7,795,290 | -0.33(-0.25%) |
Oct 08, 2021 | 131.63 | 131.72 | 130.96 | 131.29 | 18,650,228 | -0.94(-0.71%) |
Oct 07, 2021 | 132.49 | 132.63 | 131.94 | 132.22 | 16,054,075 | -1.39(-1.04%) |
Oct 06, 2021 | 133.46 | 133.91 | 133.27 | 133.61 | 20,205,258 | +0.75(+0.56%) |
Oct 05, 2021 | 133.80 | 133.90 | 132.75 | 132.86 | 24,487,498 | -1.31(-0.98%) |
Oct 04, 2021 | 133.87 | 134.60 | 133.34 | 134.17 | 30,288,788 | -0.32(-0.24%) |
Oct 01, 2021 | 134.03 | 134.54 | 133.43 | 134.50 | 28,261,902 | +1.12(+0.84%) |
Sep 30, 2021 | 133.17 | 133.56 | 132.76 | 133.38 | 24,419,328 | -0.02(-0.01%) |
Sep 29, 2021 | 133.82 | 134.40 | 132.79 | 133.39 | 25,497,816 | +0.23(+0.17%) |
Sep 28, 2021 | 133.38 | 134.07 | 132.75 | 133.16 | 28,795,556 | -2.11(-1.56%) |
Sep 27, 2021 | 134.98 | 135.73 | 134.82 | 135.27 | 14,568,774 | -0.50(-0.37%) |
Sep 24, 2021 | 136.63 | 136.64 | 135.61 | 135.77 | 21,862,016 | -1.34(-0.98%) |
Sep 23, 2021 | 139.01 | 139.04 | 137.09 | 137.11 | 25,810,320 | -3.17(-2.26%) |
Sep 22, 2021 | 139.35 | 140.28 | 139.03 | 140.28 | 24,106,040 | +0.83(+0.60%) |
Sep 21, 2021 | 139.28 | 139.51 | 138.81 | 139.45 | 10,858,116 | -0.12(-0.09%) |
Sep 20, 2021 | 139.15 | 139.89 | 138.84 | 139.57 | 15,859,593 | +1.71(+1.24%) |
Sep 17, 2021 | 137.87 | 138.03 | 137.42 | 137.86 | 14,914,061 | -0.69(-0.50%) |
Sep 16, 2021 | 138.32 | 139.04 | 138.16 | 138.55 | 14,426,499 | -0.61(-0.44%) |
Sep 15, 2021 | 139.74 | 139.78 | 138.56 | 139.16 | 12,920,156 | -0.49(-0.35%) |
Sep 14, 2021 | 138.38 | 140.08 | 138.24 | 139.65 | 21,553,012 | +1.67(+1.21%) |
Sep 13, 2021 | 137.74 | 138.15 | 137.65 | 137.98 | 16,270,823 | +0.83(+0.61%) |
Sep 10, 2021 | 137.61 | 137.86 | 136.92 | 137.15 | 16,116,874 | -1.22(-0.88%) |
Sep 09, 2021 | 136.93 | 138.52 | 136.64 | 138.37 | 21,992,404 | +1.65(+1.21%) |
Sep 08, 2021 | 136.46 | 136.95 | 136.21 | 136.71 | 15,726,485 | +0.88(+0.65%) |
Sep 07, 2021 | 136.09 | 136.33 | 135.53 | 135.83 | 16,823,876 | -1.11(-0.81%) |
Sep 03, 2021 | 137.03 | 137.25 | 136.72 | 136.94 | 13,989,139 | -1.26(-0.91%) |
Sep 02, 2021 | 137.92 | 138.21 | 137.47 | 138.20 | 10,567,295 | +0.60(+0.44%) |
Sep 01, 2021 | 137.95 | 138.06 | 137.23 | 137.60 | 11,693,914 | +0.23(+0.17%) |
Aug 31, 2021 | 138.14 | 138.53 | 137.06 | 137.37 | 16,535,807 | -0.94(-0.68%) |
Aug 30, 2021 | 137.52 | 138.36 | 137.46 | 138.31 | 11,479,909 | +0.36(+0.26%) |
Aug 27, 2021 | 137.13 | 137.97 | 136.91 | 137.95 | 16,668,410 | +0.93(+0.68%) |
Aug 26, 2021 | 136.56 | 137.13 | 136.15 | 137.02 | 18,019,316 | +0.38(+0.28%) |
Aug 25, 2021 | 137.72 | 137.87 | 136.22 | 136.64 | 18,140,138 | -1.14(-0.83%) |
Aug 24, 2021 | 138.23 | 138.51 | 137.78 | 137.78 | 14,990,332 | -1.08(-0.78%) |
Aug 23, 2021 | 138.63 | 138.91 | 138.37 | 138.86 | 11,500,735 | -0.06(-0.04%) |
Aug 20, 2021 | 138.99 | 139.20 | 138.55 | 138.92 | 13,422,084 | +0.06(+0.04%) |
Aug 19, 2021 | 138.73 | 138.87 | 138.27 | 138.86 | 16,765,716 | +1.02(+0.74%) |
Aug 18, 2021 | 137.26 | 137.96 | 137.02 | 137.85 | 14,240,155 | +0.46(+0.34%) |
Aug 17, 2021 | 137.41 | 137.96 | 137.22 | 137.39 | 18,773,050 | -0.06(-0.04%) |
Aug 16, 2021 | 137.70 | 138.47 | 137.35 | 137.44 | 20,771,220 | +0.33(+0.24%) |
Aug 13, 2021 | 135.52 | 137.12 | 135.50 | 137.11 | 20,467,662 | +2.13(+1.58%) |
Aug 12, 2021 | 134.84 | 135.16 | 134.23 | 134.98 | 15,938,386 | -0.22(-0.16%) |
Aug 11, 2021 | 135.14 | 135.89 | 134.49 | 135.20 | 18,665,368 | -0.09(-0.07%) |
Aug 10, 2021 | 136.13 | 136.21 | 135.27 | 135.29 | 14,859,130 | -0.62(-0.45%) |
Aug 09, 2021 | 136.74 | 137.12 | 135.89 | 135.91 | 14,022,373 | -0.56(-0.41%) |
Aug 06, 2021 | 136.90 | 137.30 | 136.32 | 136.47 | 22,908,516 | -2.24(-1.62%) |
Aug 05, 2021 | 139.15 | 139.30 | 138.45 | 138.72 | 16,624,965 | -0.71(-0.51%) |
Aug 04, 2021 | 139.83 | 140.13 | 138.19 | 139.43 | 19,791,682 | +0.29(+0.21%) |
Aug 03, 2021 | 139.14 | 139.58 | 138.81 | 139.14 | 14,499,865 | +0.07(+0.05%) |
Aug 02, 2021 | 137.94 | 139.58 | 137.69 | 139.07 | 23,002,066 | +1.24(+0.90%) |
Jul 30, 2021 | 137.48 | 138.02 | 137.41 | 137.83 | 15,557,747 | +0.64(+0.46%) |
Jul 29, 2021 | 137.16 | 137.56 | 136.93 | 137.19 | 12,508,139 | -0.76(-0.55%) |
Jul 28, 2021 | 137.05 | 137.98 | 136.69 | 137.96 | 15,562,839 | +0.01(+0.01%) |
Jul 27, 2021 | 137.66 | 137.99 | 137.35 | 137.95 | 14,141,413 | +1.46(+1.07%) |
Jul 26, 2021 | 137.35 | 137.41 | 136.33 | 136.49 | 11,647,887 | -0.41(-0.30%) |
Jul 23, 2021 | 136.38 | 137.04 | 136.34 | 136.90 | 13,710,514 | -0.92(-0.67%) |
Jul 22, 2021 | 136.54 | 138.10 | 136.49 | 137.82 | 19,674,204 | +1.29(+0.95%) |
Jul 21, 2021 | 136.60 | 136.90 | 135.21 | 136.53 | 21,682,808 | -1.75(-1.27%) |
Jul 20, 2021 | 140.61 | 140.78 | 138.06 | 138.28 | 28,227,224 | -1.35(-0.96%) |
Jul 19, 2021 | 139.16 | 140.08 | 138.85 | 139.63 | 43,600,172 | +3.00(+2.19%) |
Jul 16, 2021 | 135.83 | 136.75 | 135.81 | 136.63 | 13,871,770 | -0.26(-0.19%) |
Jul 15, 2021 | 136.39 | 136.99 | 135.54 | 136.89 | 20,027,258 | +1.49(+1.10%) |
Jul 14, 2021 | 134.60 | 135.44 | 134.42 | 135.40 | 17,396,894 | +1.54(+1.15%) |
Jul 13, 2021 | 135.35 | 135.94 | 133.34 | 133.85 | 25,318,564 | -1.05(-0.78%) |
Jul 12, 2021 | 135.60 | 135.73 | 134.75 | 134.91 | 11,509,711 | -0.17(-0.13%) |
Jul 09, 2021 | 135.40 | 135.50 | 135.05 | 135.08 | 15,711,210 | -1.93(-1.41%) |
Jul 08, 2021 | 137.25 | 137.76 | 136.59 | 137.01 | 18,969,550 | +0.53(+0.39%) |
Jul 07, 2021 | 136.04 | 136.95 | 135.72 | 136.47 | 22,740,044 | +1.20(+0.89%) |
Jul 06, 2021 | 134.33 | 135.50 | 134.33 | 135.28 | 21,735,066 | +1.57(+1.17%) |
Jul 02, 2021 | 132.96 | 133.71 | 132.85 | 133.71 | 10,468,078 | +0.80(+0.60%) |
Jul 01, 2021 | 132.73 | 133.03 | 132.31 | 132.91 | 11,726,187 | +0.01(+0.00%) |
Jun 30, 2021 | 132.81 | 133.43 | 132.64 | 132.90 | 17,062,576 | +0.59(+0.45%) |
Jun 29, 2021 | 131.75 | 132.32 | 131.69 | 132.31 | 12,238,902 | +0.22(+0.17%) |
Jun 28, 2021 | 131.40 | 132.39 | 131.38 | 132.09 | 12,448,227 | +1.34(+1.03%) |
Jun 25, 2021 | 131.90 | 132.02 | 130.16 | 130.74 | 16,903,466 | -1.37(-1.04%) |
Jun 24, 2021 | 132.04 | 132.48 | 131.96 | 132.12 | 9,545,629 | +0.21(+0.16%) |
Jun 23, 2021 | 131.76 | 132.12 | 131.39 | 131.90 | 13,078,434 | -0.34(-0.26%) |
Jun 22, 2021 | 130.89 | 132.28 | 130.84 | 132.25 | 15,782,324 | +0.32(+0.24%) |
Jun 21, 2021 | 132.94 | 133.03 | 131.67 | 131.92 | 18,442,318 | -2.25(-1.67%) |
Jun 18, 2021 | 132.83 | 134.45 | 132.69 | 134.17 | 29,010,470 | +2.48(+1.88%) |
Jun 17, 2021 | 130.61 | 133.43 | 130.40 | 131.69 | 38,260,752 | +1.94(+1.50%) |
Jun 16, 2021 | 130.18 | 130.43 | 129.09 | 129.75 | 21,371,646 | -0.11(-0.08%) |
Jun 15, 2021 | 129.63 | 129.90 | 129.34 | 129.86 | 19,776,206 | -0.16(-0.12%) |
Jun 14, 2021 | 130.83 | 130.83 | 129.83 | 130.02 | 10,208,930 | -1.00(-0.77%) |
Jun 11, 2021 | 131.01 | 131.10 | 130.59 | 131.02 | 9,391,758 | -0.21(-0.16%) |
Jun 10, 2021 | 129.66 | 131.25 | 129.52 | 131.23 | 21,395,720 | +0.78(+0.60%) |
Jun 09, 2021 | 130.51 | 130.87 | 130.04 | 130.45 | 14,342,486 | +1.14(+0.88%) |
Jun 08, 2021 | 129.49 | 129.50 | 129.09 | 129.31 | 12,198,640 | +0.90(+0.70%) |
Jun 07, 2021 | 128.52 | 128.62 | 128.27 | 128.41 | 8,471,909 | -0.40(-0.31%) |
Jun 04, 2021 | 127.53 | 128.80 | 127.53 | 128.80 | 17,132,912 | +1.74(+1.37%) |
Jun 03, 2021 | 127.52 | 127.52 | 126.91 | 127.06 | 11,941,374 | -0.48(-0.37%) |
Jun 02, 2021 | 127.56 | 127.78 | 127.35 | 127.54 | 7,981,011 | +0.29(+0.23%) |
Jun 01, 2021 | 126.89 | 127.29 | 126.36 | 127.25 | 12,882,650 | -0.03(-0.02%) |
May 28, 2021 | 127.40 | 128.06 | 127.18 | 127.27 | 11,157,998 | -0.20(-0.16%) |
May 27, 2021 | 127.33 | 127.50 | 126.86 | 127.47 | 11,735,723 | -0.52(-0.41%) |
May 26, 2021 | 128.33 | 128.62 | 127.68 | 127.99 | 10,650,703 | -0.22(-0.17%) |
May 25, 2021 | 127.45 | 128.25 | 127.44 | 128.21 | 13,429,828 | +1.18(+0.93%) |
May 24, 2021 | 126.86 | 127.40 | 126.77 | 127.03 | 7,471,296 | +0.47(+0.37%) |
May 21, 2021 | 126.56 | 126.59 | 126.00 | 126.57 | 11,063,939 | +0.40(+0.32%) |
May 20, 2021 | 125.73 | 126.40 | 125.65 | 126.16 | 14,478,143 | +1.03(+0.82%) |
May 19, 2021 | 125.56 | 126.23 | 124.68 | 125.13 | 15,550,446 | -0.30(-0.24%) |
May 18, 2021 | 125.40 | 125.56 | 125.09 | 125.44 | 12,425,262 | -0.32(-0.26%) |
May 17, 2021 | 125.79 | 126.11 | 125.55 | 125.76 | 6,649,934 | -0.27(-0.21%) |
May 14, 2021 | 125.52 | 126.02 | 125.23 | 126.02 | 19,107,906 | +1.17(+0.94%) |
May 13, 2021 | 124.97 | 125.37 | 124.69 | 124.86 | 14,221,331 | +0.19(+0.15%) |
May 12, 2021 | 125.65 | 125.77 | 124.44 | 124.66 | 22,688,912 | -1.32(-1.05%) |
May 11, 2021 | 126.16 | 126.39 | 125.74 | 125.99 | 16,488,388 | -0.75(-0.59%) |
May 10, 2021 | 127.74 | 128.02 | 126.58 | 126.73 | 16,474,149 | -1.27(-0.99%) |
May 07, 2021 | 128.80 | 129.26 | 127.71 | 128.00 | 19,956,500 | -0.63(-0.49%) |
May 06, 2021 | 128.02 | 128.88 | 127.97 | 128.63 | 23,829,896 | +0.21(+0.17%) |
May 05, 2021 | 127.82 | 128.57 | 127.72 | 128.42 | 12,104,318 | +0.21(+0.16%) |
May 04, 2021 | 128.24 | 128.85 | 127.93 | 128.21 | 20,275,320 | +0.86(+0.68%) |
May 03, 2021 | 127.51 | 128.39 | 127.13 | 127.35 | 17,890,238 | +0.08(+0.06%) |
Apr 30, 2021 | 127.15 | 127.35 | 126.67 | 127.27 | 17,094,060 | +0.29(+0.23%) |
Apr 29, 2021 | 126.18 | 127.01 | 125.89 | 126.98 | 18,712,656 | -0.38(-0.30%) |
Apr 28, 2021 | 127.28 | 127.50 | 126.65 | 127.35 | 16,627,078 | +0.08(+0.07%) |
Apr 27, 2021 | 128.14 | 128.35 | 127.16 | 127.27 | 15,399,449 | -1.12(-0.87%) |
Apr 26, 2021 | 128.66 | 128.99 | 128.38 | 128.39 | 9,916,501 | -0.18(-0.14%) |
Apr 23, 2021 | 128.87 | 128.95 | 128.05 | 128.57 | 13,401,130 | -0.30(-0.24%) |
Apr 22, 2021 | 128.52 | 128.88 | 127.78 | 128.88 | 15,421,154 | +0.56(+0.44%) |
Apr 21, 2021 | 128.10 | 128.44 | 127.67 | 128.32 | 12,965,349 | +0.26(+0.20%) |
Apr 20, 2021 | 127.10 | 128.30 | 127.08 | 128.06 | 12,501,124 | +0.59(+0.46%) |
Apr 19, 2021 | 127.36 | 127.89 | 127.19 | 127.47 | 15,127,345 | -0.37(-0.29%) |
Apr 16, 2021 | 127.69 | 128.27 | 127.54 | 127.84 | 16,599,614 | -1.00(-0.78%) |
Apr 15, 2021 | 128.05 | 129.42 | 128.02 | 128.84 | 26,017,520 | +2.12(+1.67%) |
Apr 14, 2021 | 126.71 | 126.90 | 126.29 | 126.72 | 7,944,560 | -0.40(-0.32%) |
Apr 13, 2021 | 126.04 | 127.15 | 125.95 | 127.12 | 14,414,711 | +0.94(+0.75%) |
Apr 12, 2021 | 126.19 | 126.25 | 125.86 | 126.18 | 8,342,849 | -0.05(-0.04%) |
Apr 09, 2021 | 126.22 | 126.86 | 125.85 | 126.23 | 9,496,652 | -0.46(-0.36%) |
Apr 08, 2021 | 126.12 | 126.75 | 126.10 | 126.69 | 8,545,778 | +1.04(+0.83%) |
Apr 07, 2021 | 126.18 | 126.78 | 125.66 | 125.66 | 12,040,076 | -0.88(-0.70%) |
Apr 06, 2021 | 125.91 | 126.67 | 125.78 | 126.54 | 10,107,867 | +0.85(+0.68%) |
Apr 05, 2021 | 125.35 | 125.74 | 124.79 | 125.68 | 8,978,301 | -0.55(-0.44%) |
Apr 01, 2021 | 125.35 | 126.33 | 125.12 | 126.23 | 16,215,626 | +2.06(+1.66%) |
Mar 31, 2021 | 124.99 | 125.22 | 123.74 | 124.17 | 21,020,534 | -0.70(-0.56%) |
Mar 30, 2021 | 124.03 | 125.14 | 123.77 | 124.87 | 16,384,383 | +0.65(+0.52%) |
Mar 29, 2021 | 125.44 | 125.46 | 123.73 | 124.22 | 15,236,306 | -1.06(-0.85%) |
Mar 26, 2021 | 125.06 | 125.81 | 124.88 | 125.28 | 9,199,091 | -0.44(-0.35%) |
Mar 25, 2021 | 126.87 | 127.11 | 125.68 | 125.72 | 22,669,008 | -1.00(-0.79%) |
Mar 24, 2021 | 125.65 | 126.77 | 125.55 | 126.72 | 15,119,378 | +0.68(+0.54%) |
Mar 23, 2021 | 125.21 | 126.09 | 124.81 | 126.04 | 18,287,598 | +1.13(+0.90%) |
Mar 22, 2021 | 124.39 | 125.05 | 124.10 | 124.92 | 18,595,528 | +1.38(+1.12%) |
Mar 19, 2021 | 122.92 | 123.60 | 122.66 | 123.53 | 20,381,836 | +0.76(+0.62%) |
Mar 18, 2021 | 122.21 | 123.27 | 122.10 | 122.77 | 23,583,952 | -1.26(-1.01%) |
Mar 17, 2021 | 123.90 | 124.24 | 122.98 | 124.03 | 29,561,922 | -0.94(-0.75%) |
Mar 16, 2021 | 125.61 | 125.70 | 124.45 | 124.96 | 16,981,476 | -0.50(-0.40%) |
Mar 15, 2021 | 125.13 | 125.68 | 125.05 | 125.47 | 12,398,855 | +0.73(+0.59%) |
Mar 12, 2021 | 125.04 | 125.10 | 124.36 | 124.73 | 22,255,644 | -2.70(-2.12%) |
Mar 11, 2021 | 127.58 | 127.78 | 126.93 | 127.44 | 15,434,844 | -0.93(-0.72%) |
Mar 10, 2021 | 128.16 | 128.48 | 127.68 | 128.36 | 13,509,295 | +0.26(+0.20%) |
Mar 09, 2021 | 127.67 | 128.18 | 127.40 | 128.11 | 15,762,120 | +1.75(+1.39%) |
Mar 08, 2021 | 127.27 | 127.34 | 126.36 | 126.36 | 16,617,836 | -0.99(-0.78%) |
Mar 05, 2021 | 126.67 | 127.74 | 126.50 | 127.34 | 22,468,680 | +0.25(+0.20%) |
Mar 04, 2021 | 128.00 | 128.29 | 126.47 | 127.10 | 24,358,912 | -0.83(-0.64%) |
Mar 03, 2021 | 127.78 | 128.48 | 127.21 | 127.92 | 21,552,298 | -1.40(-1.08%) |
Mar 02, 2021 | 128.71 | 129.38 | 128.61 | 129.32 | 13,611,891 | +0.01(+0.01%) |