Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 127.32 | 127.84 | 126.00 | 126.80 | 4,488,521 | -0.26(-0.20%) |
Mar 30, 2022 | 127.43 | 127.43 | 126.32 | 127.06 | 4,126,704 | +0.18(+0.14%) |
Mar 29, 2022 | 124.70 | 127.03 | 124.46 | 126.88 | 5,482,702 | +1.92(+1.53%) |
Mar 28, 2022 | 122.99 | 125.05 | 122.77 | 124.96 | 5,486,540 | +2.17(+1.77%) |
Mar 25, 2022 | 124.22 | 124.70 | 121.65 | 122.79 | 5,198,298 | -1.38(-1.11%) |
Mar 24, 2022 | 124.11 | 124.60 | 122.34 | 124.17 | 5,352,707 | +0.85(+0.69%) |
Mar 23, 2022 | 124.41 | 125.29 | 123.23 | 123.32 | 4,926,416 | -0.85(-0.68%) |
Mar 22, 2022 | 125.05 | 125.59 | 123.92 | 124.17 | 4,654,488 | -0.28(-0.22%) |
Mar 21, 2022 | 125.39 | 125.39 | 122.70 | 124.45 | 5,992,279 | -1.20(-0.95%) |
Mar 18, 2022 | 127.32 | 127.84 | 125.16 | 125.64 | 8,676,801 | -1.75(-1.37%) |
Mar 17, 2022 | 127.02 | 128.01 | 126.17 | 127.39 | 5,103,614 | +1.18(+0.93%) |
Mar 16, 2022 | 124.50 | 126.59 | 123.95 | 126.22 | 5,520,652 | +1.46(+1.17%) |
Mar 15, 2022 | 123.38 | 126.06 | 123.38 | 124.75 | 3,926,164 | +2.18(+1.78%) |
Mar 14, 2022 | 122.87 | 124.91 | 122.47 | 122.57 | 5,212,368 | -0.49(-0.40%) |
Mar 11, 2022 | 122.93 | 124.85 | 122.90 | 123.07 | 4,258,608 | +1.03(+0.84%) |
Mar 10, 2022 | 119.20 | 122.42 | 118.99 | 122.04 | 4,251,898 | +1.55(+1.29%) |
Mar 09, 2022 | 119.22 | 121.05 | 119.03 | 120.49 | 4,342,759 | +2.65(+2.25%) |
Mar 08, 2022 | 119.68 | 120.36 | 115.50 | 117.84 | 6,262,425 | -2.99(-2.48%) |
Mar 07, 2022 | 121.02 | 122.15 | 120.32 | 120.83 | 5,223,674 | -0.91(-0.75%) |
Mar 04, 2022 | 122.06 | 123.27 | 120.95 | 121.74 | 5,148,613 | -0.68(-0.56%) |
Mar 03, 2022 | 125.01 | 125.66 | 122.14 | 122.42 | 4,776,019 | -1.67(-1.34%) |
Mar 02, 2022 | 122.40 | 124.78 | 121.67 | 124.09 | 4,228,141 | +2.45(+2.01%) |
Mar 01, 2022 | 120.44 | 122.53 | 120.16 | 121.64 | 4,378,800 | -0.08(-0.06%) |
Feb 28, 2022 | 120.00 | 121.98 | 119.72 | 121.72 | 5,229,462 | -2.22(-1.79%) |
Feb 25, 2022 | 123.22 | 124.47 | 122.20 | 123.94 | 3,863,212 | +1.78(+1.46%) |
Feb 24, 2022 | 118.29 | 122.45 | 117.30 | 122.17 | 5,616,295 | +2.19(+1.83%) |
Feb 23, 2022 | 121.58 | 121.90 | 118.27 | 119.97 | 4,691,024 | -2.05(-1.68%) |
Feb 22, 2022 | 122.13 | 123.00 | 120.79 | 122.02 | 4,422,658 | -0.46(-0.38%) |
Feb 18, 2022 | 122.48 | 0 | -0.56(-0.46%) | |||
Feb 17, 2022 | 124.81 | 125.12 | 122.78 | 123.05 | 4,660,432 | -2.88(-2.28%) |
Feb 16, 2022 | 125.96 | 126.82 | 123.80 | 125.92 | 3,063,072 | +0.43(+0.34%) |
Feb 15, 2022 | 124.91 | 126.52 | 124.56 | 125.50 | 3,757,916 | +1.50(+1.21%) |
Feb 14, 2022 | 124.12 | 124.27 | 121.86 | 124.00 | 4,711,524 | +1.02(+0.83%) |
Feb 11, 2022 | 123.19 | 125.41 | 122.64 | 122.98 | 5,023,923 | -0.64(-0.52%) |
Feb 10, 2022 | 123.49 | 126.59 | 123.06 | 123.62 | 6,985,790 | -2.92(-2.30%) |
Feb 09, 2022 | 125.10 | 126.84 | 124.30 | 126.53 | 7,573,557 | +2.61(+2.11%) |
Feb 08, 2022 | 121.00 | 124.74 | 120.77 | 123.92 | 6,171,857 | +3.35(+2.78%) |
Feb 07, 2022 | 119.78 | 121.42 | 119.48 | 120.58 | 6,499,096 | +1.10(+0.92%) |
Feb 04, 2022 | 117.59 | 121.04 | 116.49 | 119.48 | 7,689,621 | +0.16(+0.13%) |
Feb 03, 2022 | 118.55 | 119.32 | 16,548,397 | +11.06(+10.22%) | ||
Feb 02, 2022 | 108.29 | 109.17 | 106.62 | 108.26 | 6,474,456 | +0.03(+0.03%) |
Feb 01, 2022 | 106.42 | 108.42 | 105.46 | 108.23 | 4,440,360 | +0.89(+0.83%) |
Jan 28, 2022 | 104.43 | 107.42 | 103.53 | 107.34 | 4,706,191 | +2.59(+2.47%) |
Jan 27, 2022 | 102.67 | 106.46 | 102.52 | 104.75 | 4,728,760 | +1.79(+1.74%) |
Jan 26, 2022 | 103.95 | 105.22 | 102.52 | 102.96 | 9,486,427 | -1.43(-1.37%) |
Jan 25, 2022 | 104.34 | 105.33 | 103.14 | 104.39 | 6,311,652 | -0.97(-0.92%) |
Jan 24, 2022 | 101.15 | 105.68 | 101.03 | 105.36 | 8,922,070 | +4.97(+4.95%) |
Jan 21, 2022 | 102.65 | 103.99 | 100.28 | 100.39 | 6,583,680 | -2.41(-2.35%) |
Jan 20, 2022 | 104.11 | 106.57 | 102.66 | 102.80 | 4,854,152 | -1.30(-1.25%) |
Jan 19, 2022 | 105.48 | 105.98 | 103.90 | 104.11 | 3,945,733 | -1.51(-1.43%) |
Jan 18, 2022 | 105.72 | 106.92 | 105.00 | 105.62 | 5,021,211 | -1.59(-1.48%) |
Jan 14, 2022 | 107.21 | 0 | -1.58(-1.45%) | |||
Jan 13, 2022 | 109.83 | 110.65 | 108.24 | 108.79 | 4,215,667 | -0.72(-0.66%) |
Jan 12, 2022 | 110.15 | 111.28 | 108.64 | 109.51 | 5,022,742 | -0.12(-0.11%) |
Jan 11, 2022 | 106.18 | 109.68 | 103.36 | 109.63 | 8,459,490 | +5.17(+4.95%) |
Jan 10, 2022 | 108.18 | 108.29 | 102.84 | 104.46 | 9,731,562 | -3.95(-3.65%) |
Jan 07, 2022 | 110.72 | 112.17 | 107.24 | 108.42 | 11,925,770 | -5.76(-5.04%) |
Jan 06, 2022 | 114.63 | 115.48 | 113.16 | 114.17 | 4,715,519 | +0.21(+0.18%) |
Jan 05, 2022 | 113.43 | 116.80 | 113.00 | 113.97 | 8,157,787 | +1.28(+1.14%) |
Jan 04, 2022 | 113.30 | 113.49 | 110.61 | 112.68 | 7,425,382 | -0.36(-0.32%) |
Jan 03, 2022 | 114.36 | 114.69 | 112.77 | 113.05 | 6,755,286 | -1.53(-1.34%) |
Dec 31, 2021 | 115.11 | 115.52 | 113.99 | 114.58 | 3,225,345 | -0.52(-0.45%) |
Dec 30, 2021 | 116.30 | 117.35 | 114.95 | 115.10 | 4,401,286 | -1.12(-0.96%) |
Dec 29, 2021 | 117.74 | 117.85 | 115.47 | 116.22 | 3,431,189 | -0.51(-0.44%) |
Dec 28, 2021 | 117.56 | 118.86 | 116.38 | 116.73 | 3,751,872 | -0.41(-0.35%) |
Dec 27, 2021 | 118.51 | 118.61 | 116.89 | 117.15 | 3,439,054 | -1.31(-1.11%) |
Dec 23, 2021 | 119.25 | 120.28 | 118.43 | 118.46 | 3,057,740 | -0.64(-0.54%) |
Dec 22, 2021 | 119.06 | 121.08 | 118.55 | 119.10 | 3,441,653 | -0.53(-0.45%) |
Dec 21, 2021 | 118.25 | 120.16 | 117.57 | 119.64 | 3,741,970 | +2.09(+1.77%) |
Dec 20, 2021 | 116.39 | 118.09 | 115.44 | 117.55 | 3,585,840 | -0.81(-0.68%) |
Dec 17, 2021 | 118.48 | 120.25 | 117.15 | 118.36 | 10,641,590 | -0.76(-0.64%) |
Dec 16, 2021 | 117.56 | 119.95 | 117.38 | 119.12 | 6,135,336 | +2.13(+1.82%) |
Dec 15, 2021 | 115.61 | 117.39 | 114.80 | 116.99 | 4,083,631 | +1.10(+0.95%) |
Dec 14, 2021 | 113.25 | 116.87 | 112.91 | 115.89 | 5,683,609 | +2.27(+2.00%) |
Dec 13, 2021 | 112.94 | 114.10 | 112.37 | 113.62 | 4,119,830 | +0.24(+0.21%) |
Dec 10, 2021 | 112.69 | 114.50 | 112.34 | 113.38 | 3,864,374 | +0.77(+0.68%) |
Dec 09, 2021 | 113.08 | 113.31 | 111.41 | 112.61 | 4,090,370 | -0.75(-0.66%) |
Dec 08, 2021 | 115.78 | 115.99 | 112.11 | 113.36 | 5,836,883 | -2.37(-2.05%) |
Dec 07, 2021 | 114.46 | 116.30 | 113.27 | 115.74 | 6,951,952 | +1.50(+1.31%) |
Dec 06, 2021 | 112.35 | 114.84 | 111.40 | 114.23 | 5,104,282 | +2.83(+2.54%) |
Dec 03, 2021 | 109.19 | 111.63 | 107.71 | 111.41 | 6,084,433 | +2.38(+2.18%) |
Dec 02, 2021 | 105.86 | 109.78 | 105.57 | 109.03 | 5,900,163 | +3.60(+3.41%) |
Dec 01, 2021 | 109.15 | 109.98 | 105.41 | 105.43 | 4,815,945 | -2.06(-1.92%) |
Nov 30, 2021 | 111.67 | 111.78 | 106.78 | 107.50 | 10,131,838 | -4.63(-4.13%) |
Nov 29, 2021 | 112.19 | 112.55 | 109.00 | 112.13 | 6,918,753 | -0.03(-0.03%) |
Nov 26, 2021 | 113.36 | 113.98 | 111.76 | 112.16 | 4,445,449 | -0.94(-0.83%) |
Nov 24, 2021 | 113.62 | 113.99 | 112.21 | 113.10 | 3,596,099 | -0.97(-0.85%) |
Nov 23, 2021 | 112.12 | 114.65 | 111.51 | 114.07 | 4,537,748 | +1.05(+0.93%) |
Nov 22, 2021 | 114.67 | 114.69 | 112.31 | 113.02 | 5,380,827 | -1.20(-1.05%) |
Nov 19, 2021 | 115.60 | 115.61 | 112.98 | 114.22 | 5,811,807 | -1.34(-1.16%) |
Nov 18, 2021 | 115.31 | 115.81 | 115.03 | 115.57 | 4,859,757 | -0.21(-0.18%) |
Nov 17, 2021 | 116.35 | 116.68 | 114.90 | 115.78 | 3,531,521 | -1.16(-0.99%) |
Nov 16, 2021 | 117.08 | 117.86 | 116.58 | 116.93 | 4,080,183 | +0.58(+0.50%) |
Nov 15, 2021 | 116.56 | 116.87 | 114.36 | 116.35 | 5,400,820 | -0.46(-0.40%) |
Nov 12, 2021 | 117.45 | 117.83 | 116.59 | 116.81 | 2,888,959 | -0.23(-0.19%) |
Nov 11, 2021 | 117.90 | 118.60 | 116.69 | 117.04 | 3,499,807 | -1.07(-0.90%) |
Nov 10, 2021 | 118.20 | 117.68 | 118.11 | 3,759,864 | -0.31(-0.26%) | |
Nov 09, 2021 | 119.46 | 120.22 | 117.75 | 118.41 | 3,936,895 | -0.99(-0.83%) |
Nov 08, 2021 | 121.36 | 121.36 | 118.40 | 119.40 | 4,491,820 | -1.79(-1.48%) |
Nov 05, 2021 | 121.52 | 122.91 | 120.32 | 121.19 | 5,268,362 | +0.02(+0.02%) |
Nov 04, 2021 | 120.66 | 122.58 | 119.76 | 121.17 | 6,326,608 | +0.70(+0.58%) |
Nov 03, 2021 | 120.65 | 123.20 | 119.59 | 120.47 | 9,758,556 | +6.07(+5.30%) |
Nov 02, 2021 | 115.45 | 115.88 | 113.37 | 114.40 | 5,511,628 | -0.06(-0.05%) |
Nov 01, 2021 | 113.60 | 114.98 | 114.64 | 114.46 | 4,092,677 | +0.82(+0.72%) |
Oct 29, 2021 | 114.42 | 113.31 | 113.64 | 4,226,823 | -1.00(-0.87%) | |
Oct 28, 2021 | 115.48 | 114.00 | 114.64 | 3,406,341 | -0.57(-0.50%) | |
Oct 27, 2021 | 114.92 | 116.11 | 114.66 | 115.21 | 4,046,971 | +0.26(+0.22%) |
Oct 26, 2021 | 115.18 | 114.95 | 4,657,121 | +0.42(+0.37%) | ||
Oct 25, 2021 | 115.36 | 114.43 | 114.53 | 6,012,363 | -0.93(-0.80%) | |
Oct 22, 2021 | 115.98 | 116.01 | 114.77 | 115.46 | 5,277,371 | +0.02(+0.02%) |
Oct 21, 2021 | 120.13 | 120.46 | 115.02 | 115.44 | 6,824,208 | -5.03(-4.17%) |
Oct 20, 2021 | 117.64 | 121.18 | 117.55 | 120.47 | 5,947,802 | +3.34(+2.85%) |
Oct 19, 2021 | 116.19 | 117.22 | 115.41 | 117.13 | 3,468,364 | +1.17(+1.01%) |
Oct 18, 2021 | 115.65 | 116.77 | 114.73 | 115.96 | 4,431,136 | -0.18(-0.15%) |
Oct 15, 2021 | 118.17 | 118.89 | 115.81 | 116.14 | 4,510,644 | -1.68(-1.43%) |
Oct 14, 2021 | 116.66 | 118.25 | 116.19 | 117.82 | 9,817,290 | +2.77(+2.40%) |
Oct 13, 2021 | 115.75 | 116.61 | 114.60 | 115.05 | 6,929,606 | +0.19(+0.16%) |
Oct 12, 2021 | 116.17 | 117.15 | 114.76 | 114.87 | 7,182,239 | -0.91(-0.79%) |
Oct 11, 2021 | 119.52 | 120.13 | 115.55 | 115.78 | 10,004,597 | -3.98(-3.32%) |
Oct 08, 2021 | 122.15 | 122.15 | 119.14 | 119.76 | 6,051,644 | -1.94(-1.59%) |
Oct 07, 2021 | 124.15 | 124.60 | 121.33 | 121.69 | 5,498,200 | -1.40(-1.14%) |
Oct 06, 2021 | 122.75 | 123.21 | 121.81 | 123.10 | 4,211,298 | -0.79(-0.64%) |
Oct 05, 2021 | 123.58 | 124.67 | 122.78 | 123.89 | 3,088,413 | -0.06(-0.05%) |
Oct 04, 2021 | 125.28 | 126.21 | 123.23 | 123.94 | 4,810,996 | -1.29(-1.03%) |
Oct 01, 2021 | 125.55 | 126.76 | 124.76 | 125.23 | 4,177,184 | -0.99(-0.78%) |
Sep 30, 2021 | 127.28 | 127.71 | 125.57 | 126.22 | 4,596,665 | -0.34(-0.27%) |
Sep 29, 2021 | 125.02 | 127.20 | 124.48 | 126.55 | 4,452,240 | +1.77(+1.42%) |
Sep 28, 2021 | 125.19 | 126.17 | 124.34 | 124.78 | 4,573,102 | -1.45(-1.15%) |
Sep 27, 2021 | 127.18 | 127.27 | 125.71 | 126.24 | 3,935,993 | -1.63(-1.27%) |
Sep 24, 2021 | 128.60 | 129.16 | 127.49 | 127.87 | 3,757,429 | -1.49(-1.15%) |
Sep 23, 2021 | 126.71 | 130.30 | 126.49 | 129.36 | 8,277,180 | +3.12(+2.47%) |
Sep 22, 2021 | 124.24 | 126.69 | 123.94 | 126.24 | 7,037,668 | +2.84(+2.31%) |
Sep 21, 2021 | 124.92 | 125.96 | 123.34 | 123.39 | 5,978,400 | -0.72(-0.58%) |
Sep 20, 2021 | 125.47 | 126.42 | 123.17 | 124.11 | 8,011,844 | -2.34(-1.85%) |
Sep 17, 2021 | 127.32 | 127.67 | 125.50 | 126.45 | 8,405,834 | -0.90(-0.71%) |
Sep 16, 2021 | 125.86 | 128.06 | 124.44 | 127.35 | 9,155,344 | +1.82(+1.45%) |
Sep 15, 2021 | 127.01 | 127.22 | 123.84 | 125.54 | 8,842,199 | -1.83(-1.43%) |
Sep 14, 2021 | 129.34 | 129.66 | 126.42 | 127.36 | 6,127,717 | -1.09(-0.85%) |
Sep 13, 2021 | 130.31 | 130.57 | 128.01 | 128.45 | 6,864,931 | -0.78(-0.60%) |
Sep 10, 2021 | 130.18 | 130.61 | 127.51 | 129.23 | 6,650,421 | -0.62(-0.48%) |
Sep 09, 2021 | 129.62 | 132.13 | 128.67 | 129.85 | 8,789,366 | -2.20(-1.67%) |
Sep 08, 2021 | 133.03 | 133.03 | 130.73 | 132.06 | 6,711,433 | -0.79(-0.59%) |
Sep 07, 2021 | 134.45 | 135.14 | 132.60 | 132.85 | 4,457,772 | -1.51(-1.13%) |
Sep 03, 2021 | 134.72 | 134.84 | 133.78 | 134.36 | 2,478,766 | -0.13(-0.10%) |
Sep 02, 2021 | 136.55 | 136.59 | 133.42 | 134.49 | 3,854,473 | -1.59(-1.17%) |
Sep 01, 2021 | 135.97 | 137.12 | 135.72 | 136.08 | 2,788,559 | +0.71(+0.53%) |
Aug 31, 2021 | 135.87 | 136.31 | 134.92 | 135.37 | 4,513,362 | -0.87(-0.64%) |
Aug 30, 2021 | 135.28 | 136.91 | 133.98 | 136.24 | 3,689,572 | -0.47(-0.35%) |
Aug 27, 2021 | 136.22 | 136.98 | 135.52 | 136.71 | 3,392,780 | +0.79(+0.58%) |
Aug 26, 2021 | 138.85 | 138.85 | 135.76 | 135.92 | 4,251,784 | -2.24(-1.62%) |
Aug 25, 2021 | 140.60 | 140.78 | 138.11 | 138.16 | 3,677,902 | -2.62(-1.86%) |
Aug 24, 2021 | 140.58 | 141.36 | 140.05 | 140.78 | 2,396,242 | -0.04(-0.03%) |
Aug 23, 2021 | 139.80 | 141.24 | 139.50 | 140.82 | 3,225,710 | +0.72(+0.51%) |
Aug 20, 2021 | 139.32 | 141.55 | 138.68 | 140.10 | 3,314,021 | +0.91(+0.65%) |
Aug 19, 2021 | 137.91 | 139.89 | 137.73 | 139.19 | 3,845,491 | +1.05(+0.76%) |
Aug 18, 2021 | 138.55 | 140.06 | 137.99 | 138.14 | 4,534,610 | -0.83(-0.60%) |
Aug 17, 2021 | 138.85 | 140.14 | 138.39 | 138.97 | 4,776,155 | -0.05(-0.04%) |
Aug 16, 2021 | 139.30 | 140.94 | 137.59 | 139.02 | 7,202,262 | -4.17(-2.91%) |
Aug 13, 2021 | 142.56 | 143.59 | 142.34 | 143.19 | 2,650,230 | +0.20(+0.14%) |
Aug 12, 2021 | 143.21 | 143.63 | 142.94 | 142.99 | 2,251,134 | +0.15(+0.10%) |
Aug 11, 2021 | 141.58 | 143.01 | 141.21 | 142.84 | 2,447,380 | +1.40(+0.99%) |
Aug 10, 2021 | 141.56 | 142.09 | 140.91 | 141.44 | 2,640,356 | +0.18(+0.13%) |
Aug 09, 2021 | 141.08 | 142.26 | 140.97 | 141.26 | 4,702,582 | +0.75(+0.53%) |
Aug 06, 2021 | 140.28 | 141.04 | 139.76 | 140.51 | 5,300,815 | +0.30(+0.21%) |
Aug 05, 2021 | 141.10 | 141.77 | 139.99 | 140.22 | 4,422,279 | -0.29(-0.20%) |
Aug 04, 2021 | 142.13 | 142.66 | 140.43 | 140.50 | 4,671,698 | -2.25(-1.58%) |
Aug 03, 2021 | 143.33 | 143.70 | 142.29 | 142.75 | 4,001,723 | -0.41(-0.28%) |
Aug 02, 2021 | 143.12 | 143.54 | 142.28 | 143.16 | 4,386,447 | +0.88(+0.62%) |
Jul 30, 2021 | 141.27 | 143.43 | 139.50 | 142.28 | 6,680,973 | -0.49(-0.35%) |
Jul 29, 2021 | 143.74 | 145.15 | 141.97 | 142.78 | 4,252,138 | -0.59(-0.41%) |
Jul 28, 2021 | 143.25 | 143.73 | 142.56 | 143.37 | 3,011,345 | +0.30(+0.21%) |
Jul 27, 2021 | 143.10 | 143.32 | 141.83 | 143.07 | 4,160,664 | -0.15(-0.10%) |
Jul 26, 2021 | 141.90 | 143.96 | 141.90 | 143.22 | 3,751,181 | +0.96(+0.67%) |
Jul 23, 2021 | 143.67 | 143.67 | 142.16 | 142.26 | 4,330,673 | -0.74(-0.52%) |
Jul 22, 2021 | 142.91 | 143.19 | 140.72 | 143.00 | 4,388,757 | +0.18(+0.12%) |
Jul 21, 2021 | 142.25 | 144.36 | 141.92 | 142.82 | 4,811,833 | +0.17(+0.12%) |
Jul 20, 2021 | 143.04 | 143.93 | 142.37 | 142.66 | 7,275,387 | -0.21(-0.14%) |
Jul 19, 2021 | 145.67 | 146.42 | 141.56 | 142.86 | 7,242,136 | -4.74(-3.21%) |
Jul 16, 2021 | 146.30 | 148.39 | 146.30 | 147.61 | 2,507,028 | +1.06(+0.72%) |
Jul 15, 2021 | 147.53 | 148.32 | 146.32 | 146.55 | 3,389,417 | -0.55(-0.38%) |
Jul 14, 2021 | 146.70 | 148.03 | 146.23 | 147.10 | 2,345,000 | +1.12(+0.76%) |
Jul 13, 2021 | 145.04 | 147.78 | 144.35 | 145.99 | 2,614,526 | +0.86(+0.59%) |
Jul 12, 2021 | 144.43 | 145.41 | 143.57 | 145.13 | 2,032,427 | +0.88(+0.61%) |
Jul 09, 2021 | 144.13 | 145.52 | 142.76 | 144.25 | 3,284,986 | -0.84(-0.58%) |
Jul 08, 2021 | 145.94 | 146.23 | 144.25 | 145.09 | 2,436,392 | -1.22(-0.83%) |
Jul 07, 2021 | 144.94 | 146.35 | 143.81 | 146.30 | 1,799,156 | +1.32(+0.91%) |
Jul 06, 2021 | 144.38 | 145.16 | 143.40 | 144.98 | 2,386,289 | +0.45(+0.31%) |
Jul 02, 2021 | 144.18 | 144.94 | 143.56 | 144.52 | 2,635,302 | +0.94(+0.65%) |
Jul 01, 2021 | 142.79 | 143.74 | 142.55 | 143.59 | 2,687,468 | +0.50(+0.35%) |
Jun 30, 2021 | 143.46 | 143.56 | 142.49 | 143.08 | 3,177,406 | -0.16(-0.11%) |
Jun 29, 2021 | 142.94 | 143.59 | 142.40 | 143.24 | 3,235,820 | -0.05(-0.03%) |
Jun 28, 2021 | 143.52 | 143.82 | 142.67 | 143.29 | 3,170,214 | -0.30(-0.21%) |
Jun 25, 2021 | 144.03 | 144.47 | 143.05 | 143.59 | 3,417,703 | -0.26(-0.18%) |
Jun 24, 2021 | 143.62 | 144.31 | 143.12 | 143.84 | 2,208,241 | +0.56(+0.39%) |
Jun 23, 2021 | 143.64 | 143.92 | 142.76 | 143.28 | 2,445,394 | -0.78(-0.54%) |
Jun 22, 2021 | 143.95 | 144.24 | 143.26 | 144.06 | 2,653,837 | +0.16(+0.11%) |
Jun 21, 2021 | 144.21 | 144.43 | 143.33 | 143.90 | 3,848,325 | +0.95(+0.66%) |
Jun 18, 2021 | 144.46 | 144.72 | 142.55 | 142.95 | 5,497,267 | -1.73(-1.20%) |
Jun 17, 2021 | 143.24 | 146.09 | 143.06 | 144.68 | 3,537,276 | +1.52(+1.06%) |
Jun 16, 2021 | 144.04 | 144.51 | 141.53 | 143.16 | 4,235,103 | -0.76(-0.53%) |
Jun 15, 2021 | 143.62 | 144.99 | 143.26 | 143.92 | 3,208,338 | +0.41(+0.29%) |
Jun 14, 2021 | 143.24 | 143.81 | 142.81 | 143.51 | 3,520,351 | -0.09(-0.06%) |
Jun 11, 2021 | 144.81 | 144.88 | 142.63 | 143.59 | 4,122,628 | -1.15(-0.79%) |
Jun 10, 2021 | 145.82 | 146.90 | 144.46 | 144.74 | 3,635,853 | -0.75(-0.52%) |
Jun 09, 2021 | 143.83 | 146.16 | 143.83 | 145.49 | 4,173,042 | +1.86(+1.29%) |
Jun 08, 2021 | 142.16 | 143.92 | 142.16 | 143.63 | 5,021,209 | +1.86(+1.31%) |
Jun 07, 2021 | 142.17 | 143.07 | 141.23 | 141.78 | 2,791,510 | -0.99(-0.69%) |
Jun 04, 2021 | 141.26 | 143.02 | 140.78 | 142.76 | 3,526,621 | +2.16(+1.54%) |
Jun 03, 2021 | 138.53 | 141.13 | 138.33 | 140.60 | 4,558,713 | +1.32(+0.95%) |
Jun 02, 2021 | 140.09 | 140.39 | 138.25 | 139.28 | 3,653,231 | -0.71(-0.51%) |
Jun 01, 2021 | 139.95 | 141.19 | 139.74 | 139.99 | 3,798,543 | +0.25(+0.18%) |
May 28, 2021 | 140.10 | 140.88 | 139.70 | 139.74 | 4,249,034 | +0.14(+0.10%) |
May 27, 2021 | 138.78 | 140.44 | 138.12 | 139.60 | 8,240,584 | +1.64(+1.19%) |
May 26, 2021 | 135.13 | 139.16 | 134.98 | 137.96 | 6,343,357 | +2.88(+2.14%) |
May 25, 2021 | 136.30 | 137.20 | 135.08 | 135.08 | 6,168,771 | -0.99(-0.73%) |
May 24, 2021 | 134.95 | 136.73 | 134.55 | 136.07 | 4,614,521 | +1.66(+1.24%) |
May 21, 2021 | 135.68 | 135.77 | 134.15 | 134.41 | 3,764,431 | -0.11(-0.08%) |
May 20, 2021 | 132.97 | 135.03 | 132.68 | 134.52 | 4,500,298 | +1.79(+1.35%) |
May 19, 2021 | 131.79 | 133.04 | 130.89 | 132.73 | 6,791,249 | -0.64(-0.48%) |
May 18, 2021 | 138.29 | 138.29 | 133.23 | 133.37 | 8,335,686 | -5.14(-3.71%) |
May 17, 2021 | 138.46 | 138.77 | 137.49 | 138.51 | 5,518,460 | -1.30(-0.93%) |
May 14, 2021 | 137.38 | 141.36 | 137.22 | 139.81 | 5,396,286 | +3.36(+2.46%) |
May 13, 2021 | 135.41 | 137.42 | 134.80 | 136.45 | 3,783,651 | +1.46(+1.08%) |
May 12, 2021 | 134.34 | 135.72 | 134.21 | 134.99 | 3,951,177 | -1.34(-0.99%) |
May 11, 2021 | 133.48 | 136.58 | 133.04 | 136.33 | 3,190,136 | +2.16(+1.61%) |
May 10, 2021 | 136.66 | 138.03 | 134.05 | 134.17 | 5,314,954 | -3.27(-2.38%) |
May 07, 2021 | 136.91 | 138.50 | 136.68 | 137.44 | 5,902,827 | +0.24(+0.17%) |
May 06, 2021 | 132.07 | 137.30 | 130.61 | 137.20 | 8,249,467 | +4.69(+3.54%) |
May 05, 2021 | 129.87 | 133.70 | 129.83 | 132.51 | 8,910,430 | +5.58(+4.40%) |
May 04, 2021 | 129.25 | 129.55 | 125.56 | 126.93 | 4,947,938 | -2.93(-2.26%) |
May 03, 2021 | 130.98 | 131.18 | 129.33 | 129.86 | 4,244,009 | -0.67(-0.51%) |
Apr 30, 2021 | 131.44 | 131.57 | 129.92 | 130.53 | 4,188,976 | -1.86(-1.40%) |
Apr 29, 2021 | 130.55 | 132.45 | 130.55 | 132.39 | 3,443,438 | +1.91(+1.46%) |
Apr 28, 2021 | 130.75 | 131.03 | 129.94 | 130.49 | 2,035,850 | -0.83(-0.63%) |
Apr 27, 2021 | 131.50 | 131.63 | 129.89 | 131.31 | 3,045,300 | +0.41(+0.32%) |
Apr 26, 2021 | 131.80 | 131.80 | 130.31 | 130.90 | 2,755,010 | -0.81(-0.61%) |
Apr 23, 2021 | 130.16 | 132.29 | 129.81 | 131.71 | 3,062,475 | +1.57(+1.21%) |
Apr 22, 2021 | 130.41 | 131.28 | 129.01 | 130.14 | 3,364,621 | -0.39(-0.29%) |
Apr 21, 2021 | 129.38 | 130.90 | 128.24 | 130.53 | 3,409,310 | +1.55(+1.20%) |
Apr 20, 2021 | 130.11 | 130.11 | 126.93 | 128.97 | 3,373,111 | -1.42(-1.09%) |
Apr 19, 2021 | 131.98 | 132.03 | 130.33 | 130.40 | 2,607,290 | -1.05(-0.80%) |
Apr 16, 2021 | 130.40 | 131.94 | 129.73 | 131.44 | 3,583,465 | +1.56(+1.20%) |
Apr 15, 2021 | 129.52 | 130.21 | 128.55 | 129.88 | 3,280,749 | +1.55(+1.21%) |
Apr 14, 2021 | 129.10 | 129.21 | 128.04 | 128.33 | 2,956,988 | -0.88(-0.68%) |
Apr 13, 2021 | 128.73 | 129.62 | 128.10 | 129.21 | 4,571,363 | +0.03(+0.02%) |
Apr 12, 2021 | 126.94 | 129.42 | 126.68 | 129.18 | 2,464,391 | +1.71(+1.34%) |
Apr 09, 2021 | 128.95 | 128.95 | 126.63 | 127.47 | 2,417,487 | -1.07(-0.83%) |
Apr 08, 2021 | 129.30 | 129.33 | 128.04 | 128.54 | 2,452,320 | +0.09(+0.07%) |
Apr 07, 2021 | 129.33 | 129.52 | 127.53 | 128.45 | 3,094,220 | -1.39(-1.07%) |
Apr 06, 2021 | 128.80 | 130.40 | 128.80 | 129.84 | 4,966,441 | +0.03(+0.02%) |
Apr 05, 2021 | 126.92 | 130.07 | 126.68 | 129.81 | 4,368,283 | +3.70(+2.94%) |