Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 138.14 | 139.57 | 137.45 | 138.65 | 2,322,628 | -0.73(-0.52%) |
Feb 25, 2022 | 136.54 | 139.73 | 137.32 | 139.38 | 1,672,101 | +3.12(+2.29%) |
Feb 24, 2022 | 133.65 | 136.74 | 133.06 | 136.25 | 3,195,001 | +1.26(+0.93%) |
Feb 23, 2022 | 136.30 | 136.85 | 134.93 | 135.00 | 2,292,497 | -0.89(-0.66%) |
Feb 22, 2022 | 136.58 | 136.85 | 135.17 | 135.89 | 2,507,816 | -0.77(-0.56%) |
Feb 18, 2022 | 136.66 | 0 | -0.70(-0.51%) | |||
Feb 17, 2022 | 136.25 | 137.81 | 135.88 | 137.36 | 1,994,810 | +0.47(+0.34%) |
Feb 16, 2022 | 136.55 | 137.44 | 135.68 | 136.89 | 2,107,263 | -0.11(-0.08%) |
Feb 15, 2022 | 137.31 | 137.67 | 136.19 | 136.99 | 2,179,210 | +0.87(+0.64%) |
Feb 14, 2022 | 136.82 | 137.45 | 134.97 | 136.12 | 2,220,906 | -0.84(-0.61%) |
Feb 11, 2022 | 138.16 | 138.79 | 135.84 | 136.96 | 2,384,275 | -1.13(-0.82%) |
Feb 10, 2022 | 139.48 | 140.76 | 137.57 | 138.09 | 2,003,712 | -2.71(-1.92%) |
Feb 09, 2022 | 139.97 | 141.61 | 139.90 | 140.80 | 1,624,349 | +1.43(+1.03%) |
Feb 08, 2022 | 139.41 | 140.02 | 138.56 | 139.37 | 1,835,665 | +0.06(+0.04%) |
Feb 07, 2022 | 139.87 | 140.67 | 139.01 | 139.31 | 1,740,253 | +0.06(+0.04%) |
Feb 04, 2022 | 139.22 | 140.86 | 138.50 | 139.25 | 1,695,392 | -1.34(-0.96%) |
Feb 03, 2022 | 140.92 | 142.46 | 140.43 | 140.59 | 2,316,840 | -1.62(-1.14%) |
Feb 02, 2022 | 137.28 | 142.65 | 137.28 | 142.22 | 4,263,062 | -1.57(-1.09%) |
Feb 01, 2022 | 144.50 | 145.22 | 142.01 | 143.79 | 3,194,447 | -0.65(-0.45%) |
Jan 31, 2022 | 141.63 | 144.64 | 144.44 | 2,124,816 | +2.44(+1.72%) | |
Jan 28, 2022 | 140.53 | 142.03 | 138.31 | 142.01 | 3,347,890 | +1.59(+1.13%) |
Jan 27, 2022 | 142.34 | 144.10 | 139.49 | 140.42 | 2,975,359 | -1.64(-1.16%) |
Jan 26, 2022 | 142.20 | 144.75 | 140.76 | 142.06 | 2,500,679 | -0.05(-0.03%) |
Jan 25, 2022 | 142.81 | 143.16 | 139.72 | 142.11 | 3,793,471 | -1.71(-1.19%) |
Jan 24, 2022 | 143.75 | 144.51 | 141.08 | 143.82 | 4,288,033 | -1.55(-1.06%) |
Jan 21, 2022 | 146.82 | 148.01 | 145.13 | 145.37 | 2,631,415 | -1.76(-1.19%) |
Jan 20, 2022 | 149.55 | 150.71 | 146.76 | 147.12 | 2,593,924 | -1.78(-1.19%) |
Jan 19, 2022 | 149.31 | 151.02 | 148.75 | 148.90 | 1,552,155 | -0.26(-0.17%) |
Jan 18, 2022 | 149.22 | 149.97 | 147.63 | 149.16 | 2,037,079 | -1.25(-0.83%) |
Jan 14, 2022 | 150.41 | 0 | -0.77(-0.51%) | |||
Jan 13, 2022 | 153.49 | 153.78 | 150.89 | 151.18 | 1,450,554 | -1.90(-1.24%) |
Jan 12, 2022 | 153.61 | 154.51 | 152.31 | 153.08 | 1,636,271 | -0.03(-0.02%) |
Jan 11, 2022 | 153.43 | 153.57 | 151.54 | 153.10 | 2,253,457 | +0.05(+0.03%) |
Jan 10, 2022 | 153.62 | 154.35 | 151.99 | 153.06 | 2,394,653 | -2.26(-1.45%) |
Jan 07, 2022 | 156.17 | 157.35 | 154.29 | 155.31 | 1,625,122 | -1.05(-0.67%) |
Jan 06, 2022 | 154.93 | 157.47 | 154.58 | 156.36 | 1,220,357 | +0.97(+0.62%) |
Jan 05, 2022 | 157.80 | 158.45 | 155.04 | 155.39 | 1,834,266 | -3.23(-2.03%) |
Jan 04, 2022 | 156.50 | 159.42 | 156.47 | 158.62 | 2,203,584 | +2.36(+1.51%) |
Jan 03, 2022 | 159.84 | 159.99 | 154.58 | 156.25 | 2,816,269 | -3.99(-2.49%) |
Dec 31, 2021 | 158.70 | 160.93 | 158.70 | 160.25 | 879,646 | +1.12(+0.71%) |
Dec 30, 2021 | 160.34 | 160.76 | 158.85 | 159.12 | 856,411 | -0.62(-0.39%) |
Dec 29, 2021 | 159.01 | 160.21 | 158.37 | 159.75 | 805,214 | +1.19(+0.75%) |
Dec 28, 2021 | 157.51 | 158.68 | 157.31 | 158.56 | 1,045,667 | +1.30(+0.82%) |
Dec 27, 2021 | 156.01 | 157.34 | 155.60 | 157.26 | 1,349,090 | +1.78(+1.14%) |
Dec 23, 2021 | 154.31 | 156.13 | 154.27 | 155.49 | 1,852,653 | +1.23(+0.80%) |
Dec 22, 2021 | 153.81 | 154.59 | 153.17 | 154.26 | 1,557,731 | +0.61(+0.39%) |
Dec 21, 2021 | 155.18 | 156.01 | 152.66 | 153.65 | 1,236,185 | -0.54(-0.35%) |
Dec 20, 2021 | 153.64 | 154.53 | 151.33 | 154.19 | 1,455,665 | -0.69(-0.45%) |
Dec 17, 2021 | 159.26 | 159.56 | 154.75 | 154.88 | 2,721,603 | -4.54(-2.85%) |
Dec 16, 2021 | 157.09 | 159.86 | 156.71 | 159.42 | 2,363,203 | +3.37(+2.16%) |
Dec 15, 2021 | 156.50 | 157.08 | 154.78 | 156.05 | 3,171,172 | -0.05(-0.03%) |
Dec 14, 2021 | 157.08 | 157.65 | 154.72 | 156.10 | 2,052,984 | -1.59(-1.01%) |
Dec 13, 2021 | 158.16 | 159.08 | 157.31 | 157.69 | 2,425,023 | -0.47(-0.30%) |
Dec 10, 2021 | 157.59 | 159.06 | 156.82 | 158.16 | 1,552,514 | +1.85(+1.19%) |
Dec 09, 2021 | 156.14 | 157.19 | 155.75 | 156.30 | 1,664,402 | -0.71(-0.45%) |
Dec 08, 2021 | 157.70 | 157.93 | 155.72 | 157.01 | 1,299,967 | -0.69(-0.44%) |
Dec 07, 2021 | 158.52 | 160.11 | 156.98 | 157.70 | 1,465,674 | +0.74(+0.47%) |
Dec 06, 2021 | 158.23 | 159.13 | 156.72 | 156.97 | 2,251,798 | +0.25(+0.16%) |
Dec 03, 2021 | 157.75 | 158.30 | 155.24 | 156.72 | 1,253,997 | -0.50(-0.32%) |
Dec 02, 2021 | 154.56 | 158.20 | 154.14 | 157.21 | 1,387,265 | +3.65(+2.38%) |
Dec 01, 2021 | 154.97 | 157.48 | 153.43 | 153.56 | 1,727,061 | -0.15(-0.10%) |
Nov 30, 2021 | 158.34 | 159.34 | 153.34 | 153.71 | 4,537,013 | -5.89(-3.69%) |
Nov 29, 2021 | 157.70 | 160.76 | 157.11 | 159.61 | 2,122,003 | +3.21(+2.06%) |
Nov 26, 2021 | 157.00 | 158.60 | 156.03 | 156.39 | 1,171,477 | -2.15(-1.36%) |
Nov 24, 2021 | 157.28 | 158.74 | 156.73 | 158.54 | 1,248,301 | +0.84(+0.53%) |
Nov 23, 2021 | 155.77 | 157.86 | 155.26 | 157.70 | 1,115,895 | +1.74(+1.12%) |
Nov 22, 2021 | 156.46 | 157.14 | 155.67 | 155.96 | 1,893,615 | -0.35(-0.23%) |
Nov 19, 2021 | 157.69 | 158.35 | 155.55 | 156.32 | 1,966,681 | -1.05(-0.67%) |
Nov 18, 2021 | 158.25 | 159.15 | 157.22 | 157.37 | 1,761,009 | -0.88(-0.56%) |
Nov 17, 2021 | 157.86 | 158.73 | 157.09 | 158.25 | 1,815,524 | +0.75(+0.47%) |
Nov 16, 2021 | 156.28 | 157.57 | 156.16 | 157.50 | 1,491,064 | +1.56(+1.00%) |
Nov 15, 2021 | 155.94 | 156.91 | 155.41 | 155.94 | 1,296,558 | +0.02(+0.01%) |
Nov 12, 2021 | 155.01 | 156.37 | 154.41 | 155.92 | 2,295,999 | +1.67(+1.08%) |
Nov 11, 2021 | 154.79 | 155.26 | 153.70 | 154.26 | 1,016,100 | -0.80(-0.52%) |
Nov 10, 2021 | 152.06 | 155.44 | 155.06 | 1,857,971 | +2.39(+1.57%) | |
Nov 09, 2021 | 152.70 | 153.35 | 152.21 | 152.67 | 1,250,752 | -0.45(-0.29%) |
Nov 08, 2021 | 153.72 | 154.85 | 152.59 | 153.12 | 1,363,002 | +0.15(+0.10%) |
Nov 05, 2021 | 154.12 | 154.68 | 152.38 | 152.97 | 1,187,695 | -0.78(-0.51%) |
Nov 04, 2021 | 152.70 | 154.51 | 152.70 | 153.75 | 1,112,787 | +0.95(+0.62%) |
Nov 03, 2021 | 154.06 | 154.81 | 151.69 | 152.81 | 1,158,089 | -1.44(-0.94%) |
Nov 02, 2021 | 152.52 | 154.81 | 152.18 | 154.25 | 1,221,753 | +1.87(+1.22%) |
Nov 01, 2021 | 153.95 | 152.44 | 151.68 | 152.38 | 1,343,091 | -0.91(-0.59%) |
Oct 29, 2021 | 150.68 | 153.66 | 150.46 | 153.29 | 1,681,858 | +2.61(+1.73%) |
Oct 28, 2021 | 149.26 | 150.87 | 148.79 | 150.68 | 1,989,332 | +2.25(+1.51%) |
Oct 27, 2021 | 151.93 | 153.02 | 148.00 | 148.43 | 2,688,640 | -3.95(-2.59%) |
Oct 26, 2021 | 150.97 | 153.29 | 152.38 | 3,144,084 | -1.79(-1.16%) | |
Oct 25, 2021 | 156.83 | 157.68 | 153.60 | 154.17 | 2,904,636 | -3.13(-1.99%) |
Oct 22, 2021 | 155.21 | 157.46 | 155.06 | 157.30 | 1,305,558 | +2.43(+1.57%) |
Oct 21, 2021 | 155.06 | 155.30 | 153.50 | 154.87 | 1,556,912 | +1.32(+0.86%) |
Oct 20, 2021 | 151.73 | 153.62 | 151.73 | 153.55 | 1,512,358 | +1.59(+1.04%) |
Oct 19, 2021 | 150.87 | 152.02 | 150.36 | 151.96 | 2,049,127 | +1.61(+1.07%) |
Oct 18, 2021 | 151.00 | 151.31 | 149.85 | 150.36 | 1,625,231 | -0.97(-0.64%) |
Oct 15, 2021 | 152.12 | 152.62 | 151.24 | 151.32 | 1,215,110 | +0.20(+0.13%) |
Oct 14, 2021 | 149.43 | 151.22 | 149.28 | 151.12 | 1,407,485 | +2.86(+1.93%) |
Oct 13, 2021 | 147.96 | 148.91 | 145.45 | 148.26 | 1,376,642 | +0.49(+0.33%) |
Oct 12, 2021 | 148.01 | 149.14 | 147.37 | 147.77 | 1,676,300 | +0.36(+0.25%) |
Oct 11, 2021 | 147.99 | 149.00 | 147.40 | 147.41 | 1,081,811 | -0.61(-0.41%) |
Oct 08, 2021 | 147.24 | 148.46 | 146.62 | 148.02 | 1,634,137 | +0.70(+0.47%) |
Oct 07, 2021 | 145.65 | 147.48 | 145.65 | 147.32 | 1,724,218 | +2.59(+1.79%) |
Oct 06, 2021 | 142.55 | 144.90 | 142.22 | 144.73 | 1,560,805 | +1.37(+0.95%) |
Oct 05, 2021 | 142.63 | 143.94 | 141.83 | 143.36 | 1,174,009 | +0.97(+0.68%) |
Oct 04, 2021 | 142.92 | 144.19 | 141.50 | 142.39 | 1,477,538 | -0.97(-0.67%) |
Oct 01, 2021 | 143.24 | 144.14 | 141.14 | 143.35 | 1,298,097 | +0.46(+0.32%) |
Sep 30, 2021 | 145.45 | 145.85 | 142.90 | 142.89 | 1,658,921 | -2.14(-1.48%) |
Sep 29, 2021 | 143.98 | 145.40 | 143.46 | 145.04 | 1,627,896 | +1.61(+1.12%) |
Sep 28, 2021 | 145.01 | 145.26 | 142.82 | 143.43 | 1,876,344 | -2.04(-1.40%) |
Sep 27, 2021 | 147.15 | 147.47 | 145.02 | 145.47 | 2,219,995 | -2.05(-1.39%) |
Sep 24, 2021 | 146.52 | 147.53 | 146.52 | 147.51 | 1,296,314 | +0.66(+0.45%) |
Sep 23, 2021 | 147.65 | 148.32 | 146.62 | 146.85 | 1,160,771 | +0.08(+0.05%) |
Sep 22, 2021 | 147.01 | 147.50 | 146.06 | 146.78 | 1,248,294 | +0.64(+0.44%) |
Sep 21, 2021 | 146.42 | 147.58 | 146.02 | 146.14 | 1,178,305 | +0.02(+0.01%) |
Sep 20, 2021 | 144.45 | 146.36 | 144.06 | 146.12 | 1,518,792 | +0.05(+0.03%) |
Sep 17, 2021 | 146.48 | 146.95 | 145.65 | 146.07 | 3,250,380 | -1.16(-0.79%) |
Sep 16, 2021 | 149.14 | 149.31 | 147.16 | 147.23 | 888,492 | -1.66(-1.12%) |
Sep 15, 2021 | 147.86 | 149.57 | 147.50 | 148.89 | 1,102,222 | +1.00(+0.68%) |
Sep 14, 2021 | 148.79 | 149.36 | 147.57 | 147.89 | 1,099,071 | -0.53(-0.35%) |
Sep 13, 2021 | 148.76 | 149.95 | 147.51 | 148.41 | 2,060,223 | +0.65(+0.44%) |
Sep 10, 2021 | 147.48 | 148.19 | 146.93 | 147.76 | 1,309,331 | +0.62(+0.42%) |
Sep 09, 2021 | 147.70 | 147.86 | 146.90 | 147.14 | 1,446,324 | -0.42(-0.29%) |
Sep 08, 2021 | 146.38 | 148.19 | 146.12 | 147.56 | 1,893,606 | +0.94(+0.64%) |
Sep 07, 2021 | 148.37 | 148.62 | 146.46 | 146.62 | 1,635,973 | -2.05(-1.38%) |
Sep 03, 2021 | 149.25 | 149.43 | 148.60 | 148.67 | 1,483,580 | -0.39(-0.26%) |
Sep 02, 2021 | 149.15 | 149.82 | 148.51 | 149.06 | 1,788,413 | +0.51(+0.34%) |
Sep 01, 2021 | 147.31 | 149.00 | 146.97 | 148.55 | 1,608,477 | +0.71(+0.48%) |
Aug 31, 2021 | 148.07 | 148.33 | 147.09 | 147.85 | 1,817,708 | -0.02(-0.01%) |
Aug 30, 2021 | 146.94 | 148.12 | 146.88 | 147.87 | 690,897 | +0.93(+0.64%) |
Aug 27, 2021 | 146.99 | 147.41 | 146.47 | 146.93 | 1,113,297 | +0.52(+0.36%) |
Aug 26, 2021 | 145.84 | 146.69 | 145.46 | 146.41 | 932,541 | +0.73(+0.50%) |
Aug 25, 2021 | 145.32 | 146.03 | 144.81 | 145.67 | 1,133,400 | +0.42(+0.29%) |
Aug 24, 2021 | 144.65 | 145.41 | 144.19 | 145.25 | 1,311,115 | +0.60(+0.42%) |
Aug 23, 2021 | 146.08 | 146.08 | 144.61 | 144.65 | 1,403,279 | -1.12(-0.77%) |
Aug 20, 2021 | 144.55 | 146.11 | 144.18 | 145.78 | 1,473,547 | +1.26(+0.87%) |
Aug 19, 2021 | 141.42 | 144.85 | 141.42 | 144.52 | 1,411,758 | +1.96(+1.38%) |
Aug 18, 2021 | 144.18 | 144.59 | 142.44 | 142.56 | 1,433,126 | -2.04(-1.41%) |
Aug 17, 2021 | 144.85 | 145.27 | 143.80 | 144.60 | 1,358,804 | -0.22(-0.15%) |
Aug 16, 2021 | 143.62 | 144.87 | 143.17 | 144.82 | 1,197,416 | +1.26(+0.88%) |
Aug 13, 2021 | 143.42 | 144.07 | 142.87 | 143.56 | 950,875 | +0.50(+0.35%) |
Aug 12, 2021 | 142.02 | 143.26 | 141.88 | 143.05 | 1,423,536 | +0.91(+0.64%) |
Aug 11, 2021 | 140.81 | 142.21 | 140.72 | 142.15 | 1,284,321 | +2.05(+1.46%) |
Aug 10, 2021 | 140.12 | 141.07 | 139.86 | 140.10 | 1,336,255 | -0.24(-0.17%) |
Aug 09, 2021 | 140.89 | 141.36 | 140.05 | 140.34 | 1,107,496 | -0.58(-0.41%) |
Aug 06, 2021 | 141.38 | 142.41 | 140.60 | 140.92 | 1,260,749 | -0.47(-0.33%) |
Aug 05, 2021 | 142.19 | 142.74 | 140.82 | 141.38 | 1,191,712 | -0.50(-0.36%) |
Aug 04, 2021 | 142.18 | 143.77 | 141.77 | 141.89 | 1,630,092 | -0.52(-0.37%) |
Aug 03, 2021 | 140.54 | 142.47 | 140.39 | 142.41 | 1,410,713 | +2.04(+1.45%) |
Aug 02, 2021 | 141.74 | 142.17 | 139.75 | 140.37 | 974,131 | -0.94(-0.67%) |
Jul 30, 2021 | 139.29 | 141.68 | 139.29 | 141.32 | 1,456,613 | +1.95(+1.40%) |
Jul 29, 2021 | 139.78 | 140.37 | 139.29 | 139.36 | 989,970 | +0.52(+0.37%) |
Jul 28, 2021 | 140.37 | 140.37 | 138.55 | 138.85 | 1,284,344 | -1.23(-0.88%) |
Jul 27, 2021 | 141.27 | 142.93 | 139.89 | 140.08 | 1,968,451 | +0.26(+0.18%) |
Jul 26, 2021 | 139.35 | 140.14 | 138.91 | 139.82 | 1,309,787 | +0.29(+0.20%) |
Jul 23, 2021 | 138.24 | 139.97 | 138.24 | 139.53 | 952,836 | +1.34(+0.97%) |
Jul 22, 2021 | 138.31 | 138.49 | 137.49 | 138.19 | 1,118,231 | +0.12(+0.09%) |
Jul 21, 2021 | 138.74 | 139.13 | 137.82 | 138.07 | 1,024,316 | -0.30(-0.22%) |
Jul 20, 2021 | 137.21 | 139.53 | 137.17 | 138.37 | 1,751,471 | +1.47(+1.07%) |
Jul 19, 2021 | 138.46 | 138.70 | 135.58 | 136.91 | 2,047,666 | -2.07(-1.49%) |
Jul 16, 2021 | 139.07 | 140.04 | 138.90 | 138.97 | 1,180,997 | +0.42(+0.30%) |
Jul 15, 2021 | 136.74 | 138.70 | 136.73 | 138.55 | 1,277,277 | +1.31(+0.95%) |
Jul 14, 2021 | 136.16 | 137.34 | 135.93 | 137.25 | 889,858 | +1.40(+1.03%) |
Jul 13, 2021 | 136.78 | 136.99 | 135.56 | 135.85 | 1,256,420 | -0.56(-0.41%) |
Jul 12, 2021 | 136.28 | 136.95 | 135.89 | 136.41 | 1,141,318 | +0.07(+0.05%) |
Jul 09, 2021 | 136.25 | 136.66 | 135.51 | 136.34 | 938,756 | +0.83(+0.61%) |
Jul 08, 2021 | 136.29 | 136.51 | 135.18 | 135.51 | 1,382,065 | -1.78(-1.30%) |
Jul 07, 2021 | 136.09 | 137.96 | 135.71 | 137.29 | 1,711,018 | +1.21(+0.89%) |
Jul 06, 2021 | 135.71 | 136.17 | 134.47 | 136.09 | 1,257,442 | +0.76(+0.56%) |
Jul 02, 2021 | 134.54 | 135.99 | 134.38 | 135.32 | 1,542,385 | +0.76(+0.57%) |
Jul 01, 2021 | 135.06 | 135.06 | 134.06 | 134.56 | 1,355,444 | +1.01(+0.76%) |
Jun 30, 2021 | 132.88 | 133.77 | 132.64 | 133.55 | 1,265,645 | +0.62(+0.47%) |
Jun 29, 2021 | 132.65 | 133.22 | 132.37 | 132.93 | 1,202,797 | +0.27(+0.20%) |
Jun 28, 2021 | 132.55 | 132.95 | 131.96 | 132.66 | 1,064,464 | +0.07(+0.05%) |
Jun 25, 2021 | 131.81 | 132.95 | 131.81 | 132.60 | 1,616,284 | +0.54(+0.41%) |
Jun 24, 2021 | 132.48 | 132.69 | 131.62 | 132.05 | 1,125,038 | +0.02(+0.01%) |
Jun 23, 2021 | 133.00 | 133.00 | 132.01 | 132.03 | 983,923 | -1.10(-0.82%) |
Jun 22, 2021 | 132.77 | 133.48 | 132.60 | 133.13 | 1,098,974 | +0.29(+0.22%) |
Jun 21, 2021 | 131.35 | 132.87 | 131.19 | 132.84 | 1,532,379 | +2.18(+1.67%) |
Jun 18, 2021 | 131.60 | 132.10 | 130.56 | 130.65 | 2,844,010 | -2.12(-1.60%) |
Jun 17, 2021 | 133.09 | 133.33 | 131.85 | 132.78 | 1,274,988 | -0.50(-0.37%) |
Jun 16, 2021 | 134.87 | 134.87 | 132.88 | 133.27 | 1,464,283 | -0.99(-0.74%) |
Jun 15, 2021 | 133.62 | 134.50 | 132.89 | 134.26 | 980,016 | +0.58(+0.43%) |
Jun 14, 2021 | 133.36 | 133.70 | 132.75 | 133.68 | 853,688 | +0.32(+0.24%) |
Jun 11, 2021 | 133.74 | 133.84 | 132.67 | 133.36 | 1,324,759 | -0.02(-0.01%) |
Jun 10, 2021 | 133.41 | 133.63 | 133.02 | 133.38 | 987,812 | +0.33(+0.25%) |
Jun 09, 2021 | 132.66 | 133.32 | 132.50 | 133.04 | 934,086 | +0.23(+0.17%) |
Jun 08, 2021 | 133.24 | 133.45 | 132.36 | 132.82 | 1,166,980 | -0.22(-0.16%) |
Jun 07, 2021 | 134.11 | 134.39 | 132.84 | 133.03 | 1,140,602 | -1.12(-0.84%) |
Jun 04, 2021 | 134.37 | 134.61 | 133.47 | 134.16 | 673,407 | +0.16(+0.12%) |
Jun 03, 2021 | 133.91 | 134.59 | 133.42 | 134.00 | 934,363 | +0.03(+0.03%) |
Jun 02, 2021 | 133.19 | 134.08 | 132.71 | 133.96 | 1,427,107 | +1.00(+0.75%) |
Jun 01, 2021 | 134.25 | 134.31 | 132.85 | 132.97 | 1,177,610 | -0.58(-0.43%) |
May 28, 2021 | 134.13 | 134.37 | 133.51 | 133.55 | 975,058 | +0.12(+0.09%) |
May 27, 2021 | 133.18 | 133.69 | 132.15 | 133.42 | 2,325,037 | +0.74(+0.56%) |
May 26, 2021 | 133.07 | 133.62 | 132.44 | 132.68 | 1,326,407 | -0.87(-0.65%) |
May 25, 2021 | 133.79 | 134.14 | 133.33 | 133.56 | 1,644,379 | -0.40(-0.30%) |
May 24, 2021 | 134.44 | 134.80 | 133.87 | 133.96 | 1,198,174 | +0.13(+0.10%) |
May 21, 2021 | 134.01 | 134.64 | 133.05 | 133.82 | 1,657,556 | +0.51(+0.38%) |
May 20, 2021 | 132.30 | 133.89 | 131.96 | 133.31 | 1,084,508 | +1.22(+0.92%) |
May 19, 2021 | 132.85 | 132.85 | 130.64 | 132.09 | 1,381,457 | -1.25(-0.94%) |
May 18, 2021 | 133.88 | 134.71 | 133.32 | 133.35 | 1,762,156 | -0.99(-0.73%) |
May 17, 2021 | 134.56 | 135.38 | 133.47 | 134.33 | 1,561,349 | -0.41(-0.30%) |
May 14, 2021 | 134.66 | 135.66 | 134.35 | 134.74 | 1,029,169 | +0.49(+0.37%) |
May 13, 2021 | 131.67 | 134.76 | 131.34 | 134.25 | 1,340,251 | +3.08(+2.34%) |
May 12, 2021 | 133.77 | 133.86 | 131.15 | 131.17 | 1,524,924 | -2.87(-2.14%) |
May 11, 2021 | 136.19 | 136.19 | 133.53 | 134.04 | 1,885,593 | -1.96(-1.44%) |
May 10, 2021 | 134.86 | 137.21 | 134.85 | 136.00 | 1,904,161 | +1.78(+1.33%) |
May 07, 2021 | 134.06 | 134.94 | 133.62 | 134.21 | 1,668,727 | -0.09(-0.07%) |
May 06, 2021 | 134.68 | 135.18 | 134.05 | 134.31 | 1,514,292 | -0.15(-0.11%) |
May 05, 2021 | 133.94 | 134.71 | 133.00 | 134.46 | 1,489,395 | +0.72(+0.54%) |
May 04, 2021 | 133.10 | 134.15 | 132.90 | 133.74 | 1,641,796 | +0.51(+0.38%) |
May 03, 2021 | 131.69 | 133.55 | 131.44 | 133.22 | 1,486,026 | +2.25(+1.72%) |
Apr 30, 2021 | 130.03 | 131.53 | 129.85 | 130.97 | 1,817,353 | +0.75(+0.58%) |
Apr 29, 2021 | 129.93 | 130.84 | 129.86 | 130.22 | 1,796,858 | +0.90(+0.70%) |
Apr 28, 2021 | 128.72 | 129.65 | 128.18 | 129.32 | 1,457,609 | +1.11(+0.87%) |
Apr 27, 2021 | 127.64 | 129.10 | 127.06 | 128.21 | 1,837,587 | +1.07(+0.84%) |
Apr 26, 2021 | 128.15 | 128.94 | 127.10 | 127.14 | 1,562,509 | -1.49(-1.16%) |
Apr 23, 2021 | 128.00 | 128.97 | 127.59 | 128.63 | 1,147,802 | +0.71(+0.56%) |
Apr 22, 2021 | 128.70 | 129.07 | 127.67 | 127.92 | 1,699,010 | -0.77(-0.60%) |
Apr 21, 2021 | 128.15 | 129.44 | 128.01 | 128.69 | 1,244,131 | +0.66(+0.51%) |
Apr 20, 2021 | 127.48 | 128.49 | 127.17 | 128.03 | 1,467,099 | +0.42(+0.33%) |
Apr 19, 2021 | 127.73 | 128.11 | 127.02 | 127.61 | 1,587,780 | -0.59(-0.46%) |
Apr 16, 2021 | 128.36 | 128.72 | 127.71 | 128.20 | 1,421,901 | +0.50(+0.39%) |
Apr 15, 2021 | 127.24 | 128.06 | 127.24 | 127.70 | 1,365,675 | +0.61(+0.48%) |
Apr 14, 2021 | 127.54 | 127.67 | 126.95 | 127.09 | 1,257,351 | -0.55(-0.43%) |
Apr 13, 2021 | 126.64 | 128.06 | 126.40 | 127.64 | 1,461,934 | -0.01(-0.01%) |
Apr 12, 2021 | 128.02 | 128.59 | 127.27 | 127.65 | 1,891,261 | -0.20(-0.16%) |
Apr 09, 2021 | 126.32 | 127.86 | 126.13 | 127.85 | 1,684,623 | +1.75(+1.39%) |
Apr 08, 2021 | 125.60 | 126.30 | 125.40 | 126.10 | 1,626,411 | +0.41(+0.32%) |
Apr 07, 2021 | 126.08 | 126.47 | 125.33 | 125.70 | 1,789,109 | +0.77(+0.62%) |
Apr 06, 2021 | 124.72 | 125.82 | 124.10 | 124.93 | 1,903,285 | +0.58(+0.47%) |
Apr 05, 2021 | 123.23 | 124.52 | 123.12 | 124.35 | 1,678,688 | +1.62(+1.32%) |
Apr 01, 2021 | 122.70 | 123.48 | 121.45 | 122.72 | 1,377,973 | +0.25(+0.20%) |
Mar 31, 2021 | 122.26 | 123.35 | 122.22 | 122.48 | 1,911,592 | -0.25(-0.20%) |
Mar 30, 2021 | 123.22 | 123.84 | 122.31 | 122.72 | 2,180,034 | -1.01(-0.81%) |
Mar 29, 2021 | 122.45 | 124.72 | 122.41 | 123.73 | 2,522,368 | +0.51(+0.42%) |
Mar 26, 2021 | 120.88 | 123.38 | 120.67 | 123.22 | 2,358,598 | +2.25(+1.86%) |
Mar 25, 2021 | 119.07 | 121.09 | 118.12 | 120.97 | 3,111,043 | +2.48(+2.09%) |
Mar 24, 2021 | 117.51 | 119.53 | 117.11 | 118.49 | 2,189,996 | +0.68(+0.58%) |
Mar 23, 2021 | 117.01 | 118.48 | 116.53 | 117.81 | 2,066,298 | +0.69(+0.59%) |
Mar 22, 2021 | 115.68 | 117.27 | 115.00 | 117.11 | 2,210,943 | +1.71(+1.48%) |
Mar 19, 2021 | 116.00 | 116.51 | 114.69 | 115.41 | 3,838,438 | -0.31(-0.27%) |
Mar 18, 2021 | 113.14 | 115.83 | 112.91 | 115.72 | 2,218,287 | +2.76(+2.45%) |
Mar 17, 2021 | 117.08 | 117.08 | 112.46 | 112.96 | 4,029,891 | -3.72(-3.19%) |
Mar 16, 2021 | 116.49 | 116.90 | 116.00 | 116.68 | 1,626,846 | +0.28(+0.24%) |
Mar 15, 2021 | 114.97 | 116.41 | 114.52 | 116.40 | 1,683,601 | +0.79(+0.68%) |
Mar 12, 2021 | 114.39 | 115.75 | 114.07 | 115.61 | 1,863,387 | +1.70(+1.49%) |
Mar 11, 2021 | 114.92 | 114.92 | 113.23 | 113.92 | 2,060,723 | -1.06(-0.92%) |
Mar 10, 2021 | 113.13 | 115.52 | 112.37 | 114.97 | 2,778,440 | +1.98(+1.75%) |
Mar 09, 2021 | 114.49 | 115.50 | 113.00 | 113.00 | 2,401,115 | -2.01(-1.75%) |
Mar 08, 2021 | 112.39 | 116.18 | 112.16 | 115.01 | 3,304,185 | +2.88(+2.57%) |
Mar 05, 2021 | 109.21 | 112.46 | 109.21 | 112.13 | 3,472,878 | +2.99(+2.74%) |
Mar 04, 2021 | 107.99 | 110.32 | 107.75 | 109.14 | 4,022,722 | +1.46(+1.36%) |
Mar 03, 2021 | 108.02 | 108.46 | 107.08 | 107.68 | 2,989,014 | -0.34(-0.31%) |
Mar 02, 2021 | 106.14 | 108.18 | 105.66 | 108.02 | 3,434,470 | +1.75(+1.64%) |