Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 130.02 | 131.05 | 128.84 | 130.18 | 9,094,785 | -1.18(-0.89%) |
Feb 25, 2022 | 129.84 | 131.74 | 129.96 | 131.35 | 8,651,633 | +1.78(+1.38%) |
Feb 24, 2022 | 128.97 | 130.03 | 127.14 | 129.57 | 10,979,534 | -0.50(-0.39%) |
Feb 23, 2022 | 131.81 | 132.13 | 129.87 | 130.07 | 7,281,924 | -1.35(-1.03%) |
Feb 22, 2022 | 132.69 | 133.14 | 130.93 | 131.42 | 8,782,552 | -1.48(-1.12%) |
Feb 18, 2022 | 132.90 | 0 | -0.86(-0.64%) | |||
Feb 17, 2022 | 129.06 | 134.33 | 128.85 | 133.76 | 18,619,904 | +5.15(+4.01%) |
Feb 16, 2022 | 129.38 | 129.91 | 127.81 | 128.61 | 9,829,453 | -0.81(-0.63%) |
Feb 15, 2022 | 129.77 | 130.67 | 128.86 | 129.41 | 7,553,418 | +0.41(+0.31%) |
Feb 14, 2022 | 130.34 | 130.95 | 127.82 | 129.01 | 9,957,910 | -1.33(-1.02%) |
Feb 11, 2022 | 131.78 | 132.12 | 129.22 | 130.34 | 8,214,041 | -0.72(-0.55%) |
Feb 10, 2022 | 131.51 | 131.96 | 130.47 | 131.06 | 9,621,351 | -1.55(-1.17%) |
Feb 09, 2022 | 133.39 | 133.67 | 132.40 | 132.61 | 7,431,603 | -0.29(-0.22%) |
Feb 08, 2022 | 133.22 | 134.10 | 132.44 | 132.90 | 6,731,741 | +0.03(+0.02%) |
Feb 07, 2022 | 134.90 | 134.91 | 132.53 | 132.87 | 6,931,752 | -1.32(-0.98%) |
Feb 04, 2022 | 135.69 | 135.80 | 133.25 | 134.19 | 7,626,780 | -1.60(-1.18%) |
Feb 03, 2022 | 135.09 | 136.75 | 135.79 | 7,172,182 | +0.13(+0.10%) | |
Feb 02, 2022 | 135.80 | 136.42 | 134.98 | 135.66 | 6,277,764 | -0.06(-0.04%) |
Feb 01, 2022 | 134.08 | 135.94 | 133.87 | 135.71 | 7,032,683 | +1.06(+0.79%) |
Jan 31, 2022 | 132.03 | 134.88 | 134.65 | 6,988,401 | +2.20(+1.66%) | |
Jan 28, 2022 | 130.99 | 132.46 | 129.01 | 132.45 | 8,703,770 | +1.62(+1.24%) |
Jan 27, 2022 | 131.87 | 133.95 | 130.38 | 130.83 | 9,607,372 | +0.09(+0.07%) |
Jan 26, 2022 | 132.28 | 133.67 | 130.18 | 130.74 | 9,060,247 | -1.35(-1.02%) |
Jan 25, 2022 | 134.83 | 135.19 | 131.76 | 132.09 | 10,090,540 | -2.94(-2.18%) |
Jan 24, 2022 | 133.94 | 135.35 | 132.25 | 135.03 | 9,932,762 | +0.01(+0.01%) |
Jan 21, 2022 | 136.01 | 137.01 | 134.90 | 135.02 | 9,520,501 | -0.99(-0.73%) |
Jan 20, 2022 | 137.10 | 139.13 | 135.87 | 136.01 | 7,743,860 | -2.62(-1.89%) |
Jan 19, 2022 | 137.28 | 139.64 | 136.69 | 138.63 | 7,845,865 | +1.37(+1.00%) |
Jan 18, 2022 | 139.09 | 139.36 | 136.89 | 137.26 | 7,310,873 | -2.45(-1.75%) |
Jan 14, 2022 | 139.71 | 0 | -0.39(-0.28%) | |||
Jan 13, 2022 | 138.14 | 140.31 | 137.83 | 140.11 | 8,369,413 | +1.96(+1.42%) |
Jan 12, 2022 | 138.38 | 138.65 | 137.73 | 138.15 | 6,563,644 | -0.73(-0.53%) |
Jan 11, 2022 | 138.89 | 139.29 | 137.90 | 138.88 | 7,505,020 | -0.39(-0.28%) |
Jan 10, 2022 | 140.08 | 140.22 | 137.84 | 139.28 | 7,867,049 | -0.27(-0.19%) |
Jan 07, 2022 | 138.21 | 140.00 | 137.69 | 139.55 | 6,826,410 | +1.32(+0.95%) |
Jan 06, 2022 | 138.32 | 139.31 | 137.15 | 138.23 | 7,553,284 | -0.39(-0.28%) |
Jan 05, 2022 | 137.58 | 140.57 | 137.48 | 138.61 | 12,254,054 | +1.85(+1.35%) |
Jan 04, 2022 | 138.73 | 139.79 | 136.53 | 136.76 | 11,737,207 | -2.55(-1.83%) |
Jan 03, 2022 | 138.69 | 139.45 | 137.74 | 139.32 | 7,166,535 | -0.04(-0.03%) |
Dec 31, 2021 | 137.92 | 139.70 | 137.65 | 139.35 | 6,212,165 | +1.46(+1.06%) |
Dec 30, 2021 | 137.98 | 138.40 | 137.23 | 137.89 | 5,172,733 | +0.44(+0.32%) |
Dec 29, 2021 | 137.40 | 138.24 | 137.07 | 137.45 | 4,513,274 | -0.07(-0.05%) |
Dec 28, 2021 | 135.41 | 137.70 | 135.41 | 137.51 | 5,462,488 | +1.95(+1.44%) |
Dec 27, 2021 | 134.45 | 135.68 | 134.42 | 135.57 | 5,551,667 | +1.22(+0.91%) |
Dec 23, 2021 | 134.65 | 134.99 | 133.73 | 134.35 | 6,088,782 | -0.30(-0.22%) |
Dec 22, 2021 | 134.74 | 134.83 | 133.42 | 134.65 | 5,891,239 | +0.17(+0.13%) |
Dec 21, 2021 | 133.78 | 134.70 | 132.92 | 134.47 | 8,518,841 | +0.40(+0.30%) |
Dec 20, 2021 | 133.03 | 134.60 | 132.53 | 134.07 | 10,734,595 | +0.43(+0.32%) |
Dec 17, 2021 | 137.49 | 138.64 | 133.29 | 133.63 | 27,434,266 | -4.42(-3.20%) |
Dec 16, 2021 | 140.40 | 141.12 | 137.62 | 138.05 | 13,520,369 | -1.93(-1.38%) |
Dec 15, 2021 | 139.85 | 141.07 | 138.11 | 139.98 | 11,587,961 | +0.38(+0.28%) |
Dec 14, 2021 | 138.02 | 139.92 | 136.91 | 139.59 | 16,167,132 | +1.32(+0.95%) |
Dec 13, 2021 | 135.07 | 138.45 | 134.85 | 138.28 | 18,697,914 | +2.45(+1.80%) |
Dec 10, 2021 | 133.24 | 136.09 | 132.50 | 135.83 | 13,350,890 | +2.44(+1.83%) |
Dec 09, 2021 | 131.59 | 133.46 | 130.71 | 133.39 | 11,191,632 | +1.83(+1.39%) |
Dec 08, 2021 | 132.44 | 132.86 | 130.47 | 131.56 | 11,980,039 | -1.34(-1.01%) |
Dec 07, 2021 | 133.91 | 134.13 | 132.46 | 132.91 | 13,085,995 | -0.43(-0.32%) |
Dec 06, 2021 | 131.96 | 133.68 | 131.51 | 133.34 | 11,321,953 | +1.43(+1.08%) |
Dec 03, 2021 | 130.32 | 132.26 | 129.78 | 131.91 | 15,339,172 | +0.99(+0.76%) |
Dec 02, 2021 | 132.02 | 132.80 | 129.73 | 130.92 | 13,821,736 | -0.63(-0.48%) |
Dec 01, 2021 | 134.79 | 134.98 | 131.46 | 131.55 | 12,725,562 | -3.35(-2.48%) |
Nov 30, 2021 | 135.72 | 136.69 | 134.31 | 134.90 | 22,520,382 | -1.92(-1.40%) |
Nov 29, 2021 | 139.09 | 139.33 | 136.44 | 136.82 | 11,469,753 | -2.18(-1.57%) |
Nov 26, 2021 | 140.47 | 141.86 | 138.54 | 139.00 | 7,311,291 | -1.57(-1.12%) |
Nov 24, 2021 | 139.79 | 141.07 | 139.71 | 140.57 | 6,286,757 | +0.70(+0.50%) |
Nov 23, 2021 | 138.37 | 140.03 | 137.41 | 139.87 | 10,392,735 | +0.99(+0.71%) |
Nov 22, 2021 | 136.85 | 139.44 | 136.22 | 138.88 | 10,213,001 | +2.29(+1.68%) |
Nov 19, 2021 | 137.77 | 138.13 | 136.16 | 136.59 | 9,779,140 | -0.74(-0.54%) |
Nov 18, 2021 | 136.35 | 137.45 | 137.16 | 137.33 | 8,476,836 | +1.17(+0.86%) |
Nov 17, 2021 | 137.33 | 138.82 | 136.04 | 136.16 | 11,473,209 | -1.18(-0.86%) |
Nov 16, 2021 | 139.19 | 140.70 | 136.51 | 137.34 | 25,322,894 | -4.47(-3.15%) |
Nov 15, 2021 | 142.12 | 142.40 | 140.44 | 141.80 | 10,019,768 | +0.06(+0.05%) |
Nov 12, 2021 | 142.93 | 143.16 | 141.53 | 141.74 | 6,363,839 | -0.71(-0.50%) |
Nov 11, 2021 | 142.71 | 142.92 | 142.15 | 142.45 | 4,724,729 | +0.06(+0.04%) |
Nov 10, 2021 | 142.67 | 141.95 | 142.39 | 5,837,016 | -1.29(-0.90%) | |
Nov 09, 2021 | 143.43 | 143.76 | 142.80 | 143.69 | 5,211,816 | +0.50(+0.35%) |
Nov 08, 2021 | 144.10 | 144.38 | 142.67 | 143.19 | 5,339,467 | -0.92(-0.64%) |
Nov 05, 2021 | 145.81 | 145.81 | 143.52 | 144.11 | 5,240,816 | -1.01(-0.69%) |
Nov 04, 2021 | 144.06 | 145.66 | 143.73 | 145.12 | 5,264,015 | +1.05(+0.73%) |
Nov 03, 2021 | 143.50 | 144.17 | 142.96 | 144.06 | 4,936,811 | +0.44(+0.31%) |
Nov 02, 2021 | 143.86 | 144.06 | 143.20 | 143.62 | 4,745,507 | -0.07(-0.05%) |
Nov 01, 2021 | 143.87 | 143.75 | 143.27 | 143.69 | 4,375,630 | +0.35(+0.25%) |
Oct 29, 2021 | 141.88 | 143.98 | 141.88 | 143.33 | 7,652,714 | +0.93(+0.65%) |
Oct 28, 2021 | 142.30 | 142.91 | 141.69 | 142.40 | 4,377,128 | +0.88(+0.62%) |
Oct 27, 2021 | 142.89 | 142.95 | 141.38 | 141.52 | 5,061,079 | -1.17(-0.82%) |
Oct 26, 2021 | 143.89 | 142.69 | 6,054,574 | -1.26(-0.87%) | ||
Oct 25, 2021 | 142.72 | 144.39 | 141.98 | 143.95 | 6,700,240 | +1.65(+1.16%) |
Oct 22, 2021 | 141.11 | 143.59 | 141.11 | 142.30 | 7,365,314 | +1.47(+1.04%) |
Oct 21, 2021 | 140.61 | 140.93 | 139.87 | 140.83 | 4,848,481 | +0.78(+0.55%) |
Oct 20, 2021 | 138.99 | 140.52 | 138.99 | 140.05 | 6,063,717 | +1.26(+0.91%) |
Oct 19, 2021 | 138.74 | 139.68 | 137.81 | 138.79 | 11,619,323 | +2.89(+2.12%) |
Oct 18, 2021 | 134.30 | 136.22 | 134.19 | 135.91 | 6,910,367 | +1.08(+0.80%) |
Oct 15, 2021 | 134.89 | 135.35 | 134.26 | 134.82 | 7,205,967 | +0.65(+0.49%) |
Oct 14, 2021 | 132.86 | 134.37 | 132.86 | 134.17 | 6,875,863 | +1.44(+1.08%) |
Oct 13, 2021 | 133.82 | 134.31 | 132.50 | 132.73 | 6,396,917 | -0.97(-0.72%) |
Oct 12, 2021 | 133.66 | 134.69 | 133.41 | 133.70 | 5,485,992 | -0.14(-0.11%) |
Oct 11, 2021 | 133.84 | 135.04 | 133.76 | 133.85 | 4,534,369 | -0.12(-0.09%) |
Oct 08, 2021 | 133.97 | 134.38 | 133.35 | 133.97 | 4,811,817 | +0.40(+0.30%) |
Oct 07, 2021 | 133.13 | 134.97 | 133.11 | 133.57 | 7,320,265 | +1.55(+1.18%) |
Oct 06, 2021 | 130.69 | 132.18 | 130.58 | 132.01 | 6,732,516 | +0.96(+0.73%) |
Oct 05, 2021 | 130.41 | 132.10 | 130.41 | 131.05 | 7,155,193 | +0.85(+0.66%) |
Oct 04, 2021 | 131.50 | 132.60 | 129.22 | 130.20 | 10,413,380 | -1.27(-0.96%) |
Oct 01, 2021 | 133.59 | 133.94 | 130.38 | 131.47 | 10,429,958 | -2.23(-1.67%) |
Sep 30, 2021 | 134.91 | 135.96 | 133.61 | 133.70 | 7,808,104 | -1.02(-0.75%) |
Sep 29, 2021 | 134.92 | 136.05 | 134.60 | 134.72 | 7,425,725 | -0.06(-0.04%) |
Sep 28, 2021 | 136.10 | 136.29 | 134.29 | 134.78 | 7,147,898 | -1.68(-1.23%) |
Sep 27, 2021 | 137.05 | 137.70 | 136.06 | 136.46 | 7,383,799 | -0.88(-0.64%) |
Sep 24, 2021 | 136.69 | 137.84 | 136.69 | 137.34 | 4,642,701 | +0.38(+0.28%) |
Sep 23, 2021 | 137.38 | 137.78 | 136.65 | 136.95 | 5,414,262 | +0.08(+0.06%) |
Sep 22, 2021 | 137.62 | 137.75 | 136.49 | 136.88 | 5,226,991 | -0.32(-0.23%) |
Sep 21, 2021 | 136.89 | 138.69 | 136.89 | 137.19 | 6,058,170 | +0.27(+0.20%) |
Sep 20, 2021 | 137.65 | 139.27 | 135.85 | 136.93 | 8,702,814 | -1.91(-1.38%) |
Sep 17, 2021 | 138.27 | 140.21 | 138.15 | 138.83 | 25,380,394 | -0.29(-0.21%) |
Sep 16, 2021 | 138.56 | 139.39 | 137.84 | 139.12 | 6,403,525 | +0.46(+0.33%) |
Sep 15, 2021 | 138.20 | 138.85 | 137.93 | 138.66 | 5,159,416 | +0.24(+0.17%) |
Sep 14, 2021 | 139.55 | 139.94 | 138.06 | 138.42 | 5,744,874 | -0.73(-0.52%) |
Sep 13, 2021 | 140.55 | 141.16 | 138.74 | 139.15 | 6,785,704 | -0.80(-0.57%) |
Sep 10, 2021 | 141.20 | 141.24 | 139.50 | 139.95 | 5,491,607 | -0.51(-0.36%) |
Sep 09, 2021 | 141.45 | 141.60 | 139.90 | 140.46 | 7,758,411 | -1.00(-0.71%) |
Sep 08, 2021 | 140.96 | 142.28 | 140.75 | 141.45 | 6,779,083 | +0.18(+0.13%) |
Sep 07, 2021 | 142.90 | 143.09 | 141.07 | 141.27 | 8,808,450 | -1.90(-1.33%) |
Sep 03, 2021 | 142.16 | 143.55 | 141.88 | 143.17 | 5,981,624 | +0.66(+0.46%) |
Sep 02, 2021 | 142.09 | 142.72 | 141.67 | 142.51 | 6,957,074 | +0.75(+0.53%) |
Sep 01, 2021 | 141.55 | 141.91 | 140.60 | 141.76 | 6,621,183 | -0.31(-0.22%) |
Aug 31, 2021 | 141.96 | 142.39 | 141.24 | 142.07 | 8,713,891 | +0.38(+0.27%) |
Aug 30, 2021 | 140.46 | 141.97 | 140.07 | 141.68 | 5,712,262 | +1.13(+0.81%) |
Aug 27, 2021 | 141.50 | 141.66 | 140.22 | 140.55 | 8,023,037 | -0.80(-0.56%) |
Aug 26, 2021 | 141.46 | 142.23 | 140.69 | 141.35 | 8,151,037 | -1.54(-1.08%) |
Aug 25, 2021 | 142.36 | 143.20 | 142.00 | 142.89 | 7,621,063 | +0.06(+0.04%) |
Aug 24, 2021 | 144.37 | 144.37 | 142.64 | 142.83 | 6,541,817 | -1.49(-1.03%) |
Aug 23, 2021 | 145.36 | 145.60 | 144.28 | 144.32 | 5,615,160 | -0.96(-0.66%) |
Aug 20, 2021 | 144.35 | 145.54 | 143.65 | 145.28 | 6,741,448 | +1.28(+0.89%) |
Aug 19, 2021 | 142.29 | 144.52 | 141.97 | 144.00 | 7,862,796 | +0.97(+0.68%) |
Aug 18, 2021 | 144.42 | 146.35 | 142.95 | 143.03 | 9,802,030 | -1.53(-1.06%) |
Aug 17, 2021 | 144.27 | 146.29 | 143.03 | 144.56 | 17,701,722 | -0.05(-0.03%) |
Aug 16, 2021 | 143.58 | 145.55 | 142.97 | 144.61 | 16,619,989 | +1.17(+0.82%) |
Aug 13, 2021 | 143.29 | 144.23 | 143.08 | 143.44 | 5,553,342 | +0.45(+0.32%) |
Aug 12, 2021 | 142.93 | 144.09 | 142.75 | 142.99 | 6,349,176 | -0.38(-0.27%) |
Aug 11, 2021 | 142.89 | 144.87 | 142.56 | 143.37 | 14,456,949 | +1.27(+0.89%) |
Aug 10, 2021 | 140.47 | 142.36 | 139.78 | 142.10 | 13,335,127 | +2.96(+2.13%) |
Aug 09, 2021 | 139.45 | 140.00 | 138.97 | 139.14 | 5,513,746 | +0.33(+0.24%) |
Aug 06, 2021 | 139.74 | 139.99 | 138.56 | 138.80 | 6,718,809 | -0.25(-0.18%) |
Aug 05, 2021 | 137.85 | 139.10 | 137.62 | 139.05 | 9,413,118 | +2.53(+1.86%) |
Aug 04, 2021 | 137.03 | 137.57 | 136.42 | 136.52 | 5,336,348 | -0.94(-0.68%) |
Aug 03, 2021 | 136.14 | 137.53 | 136.06 | 137.46 | 6,595,928 | +1.53(+1.12%) |
Aug 02, 2021 | 136.51 | 136.55 | 135.40 | 135.93 | 6,960,143 | -0.32(-0.23%) |
Jul 30, 2021 | 134.95 | 136.63 | 134.95 | 136.24 | 5,696,159 | +0.30(+0.22%) |
Jul 29, 2021 | 136.33 | 136.53 | 135.74 | 135.94 | 3,857,954 | +0.17(+0.13%) |
Jul 28, 2021 | 136.17 | 136.91 | 135.39 | 135.77 | 4,964,322 | -0.55(-0.41%) |
Jul 27, 2021 | 136.67 | 136.67 | 135.68 | 136.33 | 5,368,330 | +0.01(+0.01%) |
Jul 26, 2021 | 136.06 | 137.49 | 135.20 | 136.32 | 6,458,003 | +0.19(+0.14%) |
Jul 23, 2021 | 135.26 | 136.40 | 134.77 | 136.13 | 5,561,998 | +1.11(+0.82%) |
Jul 22, 2021 | 134.88 | 135.83 | 134.57 | 135.02 | 4,538,090 | +0.10(+0.07%) |
Jul 21, 2021 | 136.19 | 136.23 | 134.48 | 134.92 | 6,484,687 | -0.67(-0.49%) |
Jul 20, 2021 | 134.73 | 136.16 | 134.55 | 135.59 | 6,632,113 | +0.61(+0.45%) |
Jul 19, 2021 | 135.15 | 136.65 | 133.58 | 134.98 | 9,548,736 | -0.31(-0.23%) |
Jul 16, 2021 | 135.43 | 135.84 | 134.71 | 135.29 | 6,311,130 | -0.10(-0.07%) |
Jul 15, 2021 | 135.72 | 136.33 | 134.85 | 135.39 | 6,266,491 | +0.10(+0.08%) |
Jul 14, 2021 | 134.48 | 135.53 | 133.64 | 135.29 | 6,560,661 | +0.93(+0.69%) |
Jul 13, 2021 | 133.79 | 134.93 | 133.75 | 134.36 | 6,608,365 | +0.51(+0.38%) |
Jul 12, 2021 | 134.46 | 134.56 | 133.16 | 133.85 | 6,805,940 | -0.24(-0.18%) |
Jul 09, 2021 | 134.20 | 134.61 | 133.74 | 134.09 | 5,296,151 | +0.68(+0.51%) |
Jul 08, 2021 | 132.22 | 134.34 | 132.10 | 133.41 | 7,416,299 | -0.11(-0.09%) |
Jul 07, 2021 | 133.57 | 134.94 | 133.19 | 133.53 | 8,929,930 | -0.22(-0.16%) |
Jul 06, 2021 | 133.71 | 134.52 | 133.34 | 133.75 | 6,374,844 | -0.16(-0.12%) |
Jul 02, 2021 | 133.41 | 134.84 | 133.18 | 133.91 | 9,272,985 | +0.75(+0.57%) |
Jul 01, 2021 | 134.20 | 135.00 | 132.86 | 133.15 | 9,185,695 | -1.62(-1.21%) |
Jun 30, 2021 | 133.38 | 136.27 | 132.55 | 134.78 | 15,872,433 | +3.56(+2.71%) |
Jun 29, 2021 | 131.80 | 132.34 | 131.16 | 131.22 | 12,540,823 | -0.76(-0.58%) |
Jun 28, 2021 | 131.93 | 132.50 | 130.56 | 131.99 | 5,421,523 | -0.41(-0.31%) |
Jun 25, 2021 | 131.06 | 132.72 | 130.86 | 132.40 | 9,989,024 | +1.55(+1.18%) |
Jun 24, 2021 | 130.14 | 131.17 | 130.08 | 130.85 | 8,174,738 | +0.91(+0.70%) |
Jun 23, 2021 | 130.46 | 130.93 | 129.92 | 129.94 | 6,762,023 | -1.02(-0.78%) |
Jun 22, 2021 | 130.20 | 131.62 | 130.20 | 130.97 | 6,663,264 | +0.60(+0.46%) |
Jun 21, 2021 | 129.66 | 130.70 | 129.36 | 130.36 | 7,244,865 | +1.18(+0.91%) |
Jun 18, 2021 | 129.45 | 130.35 | 128.45 | 129.19 | 15,638,515 | -2.44(-1.85%) |
Jun 17, 2021 | 130.94 | 132.23 | 130.66 | 131.62 | 6,746,085 | +0.54(+0.42%) |
Jun 16, 2021 | 133.66 | 133.84 | 130.91 | 131.08 | 10,039,710 | -2.72(-2.04%) |
Jun 15, 2021 | 134.61 | 134.67 | 133.48 | 133.80 | 6,739,798 | -0.53(-0.40%) |
Jun 14, 2021 | 134.69 | 134.69 | 133.83 | 134.34 | 5,280,312 | -0.18(-0.14%) |
Jun 11, 2021 | 134.02 | 134.62 | 133.67 | 134.52 | 8,800,320 | +0.83(+0.62%) |
Jun 10, 2021 | 132.93 | 133.99 | 132.93 | 133.69 | 5,711,779 | +0.76(+0.57%) |
Jun 09, 2021 | 133.17 | 133.81 | 132.88 | 132.93 | 5,957,956 | -0.72(-0.54%) |
Jun 08, 2021 | 134.59 | 134.66 | 133.62 | 133.64 | 7,016,494 | -1.02(-0.76%) |
Jun 07, 2021 | 135.57 | 135.69 | 134.18 | 134.66 | 5,799,773 | -0.91(-0.67%) |
Jun 04, 2021 | 135.20 | 135.99 | 135.00 | 135.57 | 4,755,786 | +0.24(+0.18%) |
Jun 03, 2021 | 135.13 | 135.57 | 134.52 | 135.33 | 6,407,792 | +0.24(+0.18%) |
Jun 02, 2021 | 135.13 | 135.44 | 133.89 | 135.09 | 8,125,273 | -0.30(-0.22%) |
Jun 01, 2021 | 135.92 | 136.48 | 135.02 | 135.39 | 7,242,334 | -0.35(-0.26%) |
May 28, 2021 | 135.65 | 136.15 | 135.37 | 135.74 | 7,390,370 | +0.32(+0.24%) |
May 27, 2021 | 137.01 | 137.32 | 135.42 | 135.42 | 19,729,104 | -0.46(-0.34%) |
May 26, 2021 | 136.09 | 136.56 | 135.49 | 135.88 | 6,729,007 | -0.16(-0.12%) |
May 25, 2021 | 135.53 | 136.33 | 134.83 | 136.04 | 7,500,164 | +0.56(+0.41%) |
May 24, 2021 | 135.49 | 136.12 | 135.10 | 135.49 | 6,607,579 | +0.01(+0.01%) |
May 21, 2021 | 136.21 | 136.75 | 135.33 | 135.48 | 7,996,399 | -0.64(-0.47%) |
May 20, 2021 | 135.24 | 136.55 | 134.47 | 136.12 | 10,651,273 | +0.48(+0.35%) |
May 19, 2021 | 134.48 | 137.36 | 134.28 | 135.64 | 12,161,986 | +0.01(+0.01%) |
May 18, 2021 | 137.16 | 138.18 | 134.96 | 135.63 | 20,289,202 | +2.89(+2.17%) |
May 17, 2021 | 133.80 | 134.19 | 132.63 | 132.74 | 6,806,229 | -0.60(-0.45%) |
May 14, 2021 | 132.67 | 134.03 | 132.30 | 133.34 | 5,612,272 | +1.22(+0.93%) |
May 13, 2021 | 130.20 | 132.83 | 129.75 | 132.12 | 7,490,380 | +2.20(+1.69%) |
May 12, 2021 | 132.72 | 132.83 | 129.91 | 129.92 | 9,066,723 | -3.45(-2.59%) |
May 11, 2021 | 134.41 | 134.64 | 132.20 | 133.37 | 9,333,200 | -1.21(-0.90%) |
May 10, 2021 | 134.23 | 135.79 | 134.10 | 134.59 | 9,173,919 | +0.59(+0.44%) |
May 07, 2021 | 135.36 | 135.45 | 133.15 | 134.00 | 8,164,139 | -0.81(-0.60%) |
May 06, 2021 | 133.80 | 135.10 | 133.28 | 134.81 | 5,684,560 | +0.96(+0.71%) |
May 05, 2021 | 133.96 | 134.42 | 133.52 | 133.85 | 6,433,583 | -0.11(-0.09%) |
May 04, 2021 | 134.75 | 135.21 | 133.38 | 133.97 | 6,680,291 | -1.33(-0.99%) |
May 03, 2021 | 132.98 | 135.89 | 132.98 | 135.30 | 9,498,142 | +2.10(+1.58%) |
Apr 30, 2021 | 133.00 | 133.27 | 132.43 | 133.19 | 6,890,717 | +0.27(+0.20%) |
Apr 29, 2021 | 131.28 | 133.28 | 131.28 | 132.93 | 6,858,093 | +1.66(+1.26%) |
Apr 28, 2021 | 131.71 | 131.94 | 131.25 | 131.27 | 5,000,761 | -0.47(-0.35%) |
Apr 27, 2021 | 131.38 | 132.28 | 130.95 | 131.74 | 5,651,404 | +0.45(+0.34%) |
Apr 26, 2021 | 133.19 | 133.28 | 131.03 | 131.29 | 7,997,323 | -1.90(-1.42%) |
Apr 23, 2021 | 132.42 | 133.61 | 132.36 | 133.19 | 8,047,538 | +0.22(+0.16%) |
Apr 22, 2021 | 134.31 | 134.66 | 132.73 | 132.97 | 6,899,142 | -1.46(-1.08%) |
Apr 21, 2021 | 134.01 | 134.90 | 133.78 | 134.42 | 6,068,372 | +0.39(+0.29%) |
Apr 20, 2021 | 132.73 | 134.97 | 132.16 | 134.03 | 8,560,946 | +1.03(+0.77%) |
Apr 19, 2021 | 133.56 | 133.82 | 132.91 | 133.00 | 6,750,599 | -0.86(-0.64%) |
Apr 16, 2021 | 134.13 | 134.19 | 133.00 | 133.86 | 9,274,527 | +0.43(+0.32%) |
Apr 15, 2021 | 132.71 | 133.73 | 132.52 | 133.43 | 7,600,517 | +0.80(+0.60%) |
Apr 14, 2021 | 132.44 | 132.77 | 131.78 | 132.63 | 7,674,289 | -0.05(-0.04%) |
Apr 13, 2021 | 133.09 | 133.28 | 132.21 | 132.68 | 6,089,219 | -0.41(-0.31%) |
Apr 12, 2021 | 133.35 | 133.64 | 132.65 | 133.09 | 6,554,338 | +0.02(+0.01%) |
Apr 09, 2021 | 132.93 | 133.37 | 132.06 | 133.07 | 7,239,560 | +0.07(+0.05%) |
Apr 08, 2021 | 133.71 | 134.35 | 132.96 | 133.00 | 6,683,825 | -0.09(-0.06%) |
Apr 07, 2021 | 133.57 | 134.00 | 132.95 | 133.09 | 7,126,433 | -0.29(-0.21%) |
Apr 06, 2021 | 132.43 | 134.19 | 131.87 | 133.38 | 10,866,338 | +0.64(+0.48%) |
Apr 05, 2021 | 130.16 | 133.43 | 129.66 | 132.74 | 14,017,556 | +3.63(+2.81%) |
Apr 01, 2021 | 129.42 | 130.32 | 128.84 | 129.11 | 8,961,819 | -0.20(-0.15%) |
Mar 31, 2021 | 129.04 | 130.29 | 128.48 | 129.31 | 8,590,533 | +0.09(+0.07%) |
Mar 30, 2021 | 129.79 | 130.99 | 128.97 | 129.22 | 9,532,444 | -0.89(-0.68%) |
Mar 29, 2021 | 128.52 | 130.43 | 128.14 | 130.11 | 10,552,163 | +1.47(+1.14%) |
Mar 26, 2021 | 127.57 | 128.71 | 127.02 | 128.64 | 10,032,611 | +1.07(+0.84%) |
Mar 25, 2021 | 126.86 | 128.07 | 126.49 | 127.58 | 9,844,601 | +0.86(+0.68%) |
Mar 24, 2021 | 127.98 | 127.98 | 126.66 | 126.72 | 8,241,271 | -0.79(-0.62%) |
Mar 23, 2021 | 125.39 | 127.85 | 125.31 | 127.51 | 10,201,141 | +1.50(+1.19%) |
Mar 22, 2021 | 124.71 | 126.09 | 124.70 | 126.02 | 8,630,693 | +0.60(+0.48%) |
Mar 19, 2021 | 123.88 | 126.14 | 123.67 | 125.42 | 20,204,192 | +1.65(+1.33%) |
Mar 18, 2021 | 124.86 | 125.62 | 123.69 | 123.77 | 10,436,318 | -1.64(-1.31%) |
Mar 17, 2021 | 125.62 | 126.22 | 125.12 | 125.41 | 8,487,956 | -1.05(-0.83%) |
Mar 16, 2021 | 125.92 | 127.30 | 125.92 | 126.46 | 6,988,098 | -0.04(-0.03%) |
Mar 15, 2021 | 127.74 | 127.75 | 125.92 | 126.50 | 8,820,539 | -0.65(-0.51%) |
Mar 12, 2021 | 125.64 | 127.53 | 125.22 | 127.15 | 9,998,553 | +1.89(+1.51%) |
Mar 11, 2021 | 126.43 | 126.56 | 124.70 | 125.27 | 12,470,668 | -0.05(-0.04%) |
Mar 10, 2021 | 122.22 | 126.14 | 121.80 | 125.31 | 15,779,743 | +3.12(+2.55%) |
Mar 09, 2021 | 122.11 | 123.13 | 121.65 | 122.19 | 11,213,323 | +0.96(+0.79%) |
Mar 08, 2021 | 122.61 | 123.09 | 121.17 | 121.24 | 14,399,767 | -1.18(-0.96%) |
Mar 05, 2021 | 120.24 | 123.00 | 120.17 | 122.41 | 11,980,206 | +1.51(+1.25%) |
Mar 04, 2021 | 121.22 | 122.85 | 119.72 | 120.90 | 15,914,626 | -0.06(-0.05%) |
Mar 03, 2021 | 122.77 | 123.18 | 120.92 | 120.96 | 14,677,599 | -2.39(-1.94%) |
Mar 02, 2021 | 124.68 | 125.85 | 123.26 | 123.35 | 10,268,339 | -1.20(-0.96%) |