Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 116.73 | 117.92 | 113.81 | 114.11 | 42,796,460 | -4.41(-3.72%) |
Apr 28, 2022 | 116.42 | 119.65 | 114.11 | 118.52 | 48,864,020 | +4.23(+3.70%) |
Apr 27, 2022 | 114.47 | 117.24 | 112.74 | 114.29 | 91,776,216 | -4.36(-3.67%) |
Apr 26, 2022 | 122.29 | 122.51 | 118.51 | 118.65 | 72,920,160 | -4.42(-3.59%) |
Apr 25, 2022 | 119.10 | 123.28 | 118.51 | 123.07 | 46,110,460 | +3.44(+2.87%) |
Apr 22, 2022 | 125.00 | 125.40 | 118.92 | 119.64 | 57,135,060 | -5.18(-4.15%) |
Apr 21, 2022 | 129.25 | 130.10 | 124.53 | 124.81 | 36,406,900 | -3.22(-2.52%) |
Apr 20, 2022 | 130.89 | 131.40 | 127.50 | 128.04 | 31,670,220 | -1.97(-1.51%) |
Apr 19, 2022 | 127.69 | 130.33 | 127.00 | 130.01 | 26,502,400 | +2.33(+1.83%) |
Apr 18, 2022 | 127.00 | 128.21 | 126.18 | 127.68 | 20,772,280 | +0.95(+0.75%) |
Apr 14, 2022 | 130.48 | 130.48 | 126.60 | 126.73 | 31,598,220 | -3.16(-2.44%) |
Apr 13, 2022 | 128.00 | 130.33 | 127.74 | 129.89 | 27,875,960 | +2.18(+1.71%) |
Apr 12, 2022 | 131.60 | 131.60 | 126.79 | 127.72 | 32,698,520 | -1.11(-0.86%) |
Apr 11, 2022 | 131.82 | 132.09 | 128.67 | 128.82 | 36,833,080 | -4.46(-3.35%) |
Apr 08, 2022 | 135.58 | 135.67 | 132.97 | 133.29 | 25,142,840 | -2.60(-1.91%) |
Apr 07, 2022 | 136.01 | 137.16 | 134.23 | 135.89 | 26,217,480 | -0.66(-0.48%) |
Apr 06, 2022 | 138.75 | 139.36 | 135.52 | 136.55 | 32,437,160 | -4.04(-2.88%) |
Apr 05, 2022 | 142.87 | 142.99 | 140.38 | 140.59 | 21,424,160 | -2.38(-1.66%) |
Apr 04, 2022 | 140.36 | 143.71 | 140.31 | 142.97 | 25,972,960 | +2.82(+2.01%) |
Apr 01, 2022 | 139.50 | 140.47 | 138.31 | 140.15 | 25,941,440 | +1.08(+0.78%) |
Mar 31, 2022 | 142.05 | 142.11 | 139.03 | 139.07 | 37,610,120 | -2.87(-2.02%) |
Mar 30, 2022 | 142.46 | 142.72 | 141.60 | 141.94 | 19,878,460 | -0.57(-0.40%) |
Mar 29, 2022 | 142.65 | 143.79 | 142.04 | 142.51 | 34,307,120 | +1.05(+0.74%) |
Mar 28, 2022 | 140.90 | 142.00 | 139.81 | 141.46 | 35,035,760 | -0.22(-0.15%) |
Mar 25, 2022 | 141.92 | 142.03 | 139.74 | 141.67 | 24,143,200 | +0.10(+0.07%) |
Mar 24, 2022 | 139.20 | 141.62 | 137.75 | 141.57 | 26,431,620 | +3.30(+2.38%) |
Mar 23, 2022 | 138.70 | 139.59 | 137.84 | 138.28 | 25,120,580 | -1.59(-1.14%) |
Mar 22, 2022 | 136.10 | 141.05 | 136.10 | 139.87 | 35,538,740 | +3.77(+2.77%) |
Mar 21, 2022 | 136.16 | 137.05 | 134.09 | 136.10 | 26,961,300 | -0.02(-0.02%) |
Mar 18, 2022 | 133.42 | 136.24 | 132.26 | 136.13 | 44,566,900 | +2.29(+1.71%) |
Mar 17, 2022 | 133.15 | 134.08 | 132.19 | 133.84 | 28,250,000 | +0.56(+0.42%) |
Mar 16, 2022 | 130.73 | 133.33 | 128.73 | 133.28 | 35,678,020 | +4.08(+3.16%) |
Mar 15, 2022 | 126.98 | 129.85 | 125.72 | 129.20 | 30,905,200 | +3.25(+2.58%) |
Mar 14, 2022 | 130.25 | 130.41 | 125.28 | 125.95 | 38,942,060 | -3.92(-3.02%) |
Mar 11, 2022 | 133.49 | 133.80 | 129.63 | 129.87 | 31,526,440 | -2.56(-1.93%) |
Mar 10, 2022 | 131.27 | 133.27 | 130.91 | 132.43 | 27,076,260 | -0.99(-0.74%) |
Mar 09, 2022 | 131.25 | 133.74 | 129.90 | 133.42 | 36,974,600 | +6.31(+4.97%) |
Mar 08, 2022 | 126.25 | 131.25 | 125.67 | 127.11 | 40,344,900 | +0.73(+0.57%) |
Mar 07, 2022 | 131.49 | 131.74 | 126.30 | 126.38 | 45,029,640 | -5.53(-4.19%) |
Mar 04, 2022 | 132.93 | 133.85 | 130.34 | 131.91 | 30,450,640 | -1.99(-1.49%) |
Mar 03, 2022 | 136.01 | 136.44 | 133.03 | 133.90 | 24,888,100 | -0.67(-0.50%) |
Mar 02, 2022 | 134.63 | 135.26 | 133.07 | 134.57 | 23,491,380 | +0.51(+0.38%) |
Mar 01, 2022 | 134.88 | 136.26 | 133.22 | 134.06 | 26,638,580 | -0.99(-0.74%) |
Feb 28, 2022 | 133.05 | 135.75 | 132.59 | 135.06 | 38,789,120 | +0.60(+0.44%) |
Feb 25, 2022 | 133.55 | 135.27 | 133.06 | 134.46 | 36,405,980 | +1.77(+1.33%) |
Feb 24, 2022 | 124.95 | 133.00 | 124.95 | 132.69 | 54,479,700 | +5.10(+4.00%) |
Feb 23, 2022 | 131.65 | 132.05 | 127.53 | 127.59 | 32,685,660 | -2.23(-1.71%) |
Feb 22, 2022 | 129.84 | 132.18 | 128.22 | 129.81 | 44,937,700 | -0.59(-0.45%) |
Feb 18, 2022 | 130.40 | 0 | -2.14(-1.61%) | |||
Feb 17, 2022 | 136.24 | 137.11 | 132.48 | 132.54 | 38,852,460 | -5.20(-3.77%) |
Feb 16, 2022 | 136.65 | 138.09 | 134.92 | 137.74 | 24,940,060 | +1.13(+0.83%) |
Feb 15, 2022 | 137.57 | 138.11 | 135.82 | 136.61 | 26,679,400 | +1.08(+0.80%) |
Feb 14, 2022 | 133.26 | 136.30 | 133.26 | 135.53 | 34,278,760 | +0.53(+0.39%) |
Feb 11, 2022 | 138.60 | 139.16 | 133.40 | 135.00 | 39,958,420 | -3.62(-2.61%) |
Feb 10, 2022 | 139.70 | 141.48 | 137.96 | 138.62 | 39,262,460 | -2.97(-2.10%) |
Feb 09, 2022 | 140.96 | 142.52 | 140.19 | 141.59 | 40,108,560 | +2.21(+1.59%) |
Feb 08, 2022 | 139.03 | 140.00 | 137.01 | 139.38 | 54,219,880 | +0.18(+0.13%) |
Feb 07, 2022 | 144.25 | 144.25 | 138.90 | 139.20 | 54,870,520 | -4.09(-2.86%) |
Feb 04, 2022 | 143.44 | 144.88 | 140.51 | 143.29 | 57,998,540 | +0.20(+0.14%) |
Feb 03, 2022 | 145.71 | 142.66 | 143.09 | 71,381,720 | -4.91(-3.32%) | |
Feb 02, 2022 | 151.25 | 151.55 | 145.52 | 148.00 | 122,795,016 | +10.36(+7.52%) |
Feb 01, 2022 | 137.59 | 137.79 | 134.37 | 137.64 | 67,406,480 | +4.29(+3.22%) |
Jan 28, 2022 | 129.66 | 133.36 | 128.49 | 133.35 | 34,394,160 | +4.35(+3.37%) |
Jan 27, 2022 | 131.30 | 132.65 | 128.93 | 129.00 | 31,955,800 | -0.23(-0.18%) |
Jan 26, 2022 | 131.12 | 133.00 | 127.14 | 129.23 | 49,059,060 | +2.30(+1.81%) |
Jan 25, 2022 | 128.74 | 129.17 | 126.50 | 126.94 | 46,819,620 | -3.87(-2.96%) |
Jan 24, 2022 | 125.98 | 131.20 | 124.50 | 130.80 | 76,624,096 | +0.45(+0.35%) |
Jan 21, 2022 | 132.59 | 134.87 | 130.09 | 130.35 | 55,892,980 | -2.95(-2.22%) |
Jan 20, 2022 | 136.25 | 137.63 | 132.97 | 133.31 | 29,804,060 | -1.81(-1.34%) |
Jan 19, 2022 | 136.52 | 137.96 | 135.02 | 135.12 | 29,357,520 | -0.88(-0.65%) |
Jan 18, 2022 | 136.18 | 137.13 | 135.44 | 136.00 | 34,874,800 | -3.48(-2.50%) |
Jan 14, 2022 | 139.48 | 0 | +0.89(+0.65%) | |||
Jan 13, 2022 | 141.54 | 142.85 | 138.41 | 138.59 | 31,389,600 | -2.84(-2.01%) |
Jan 12, 2022 | 141.15 | 142.61 | 140.69 | 141.43 | 26,113,320 | +1.70(+1.21%) |
Jan 11, 2022 | 138.01 | 140.22 | 136.69 | 139.74 | 28,723,360 | +1.07(+0.77%) |
Jan 10, 2022 | 135.08 | 138.82 | 133.16 | 138.67 | 44,380,820 | +1.65(+1.21%) |
Jan 07, 2022 | 138.15 | 138.45 | 135.77 | 137.02 | 29,762,420 | -0.73(-0.53%) |
Jan 06, 2022 | 137.00 | 139.94 | 136.56 | 137.75 | 37,294,220 | -0.03(-0.02%) |
Jan 05, 2022 | 144.42 | 144.50 | 137.69 | 137.78 | 54,559,060 | -6.62(-4.59%) |
Jan 04, 2022 | 145.40 | 146.49 | 143.72 | 144.40 | 28,390,840 | -0.59(-0.41%) |
Jan 03, 2022 | 145.06 | 145.85 | 143.71 | 144.99 | 28,646,640 | +0.14(+0.10%) |
Dec 31, 2021 | 146.05 | 146.70 | 144.85 | 144.85 | 18,135,180 | -1.35(-0.92%) |
Dec 30, 2021 | 146.69 | 147.30 | 145.99 | 146.20 | 15,659,000 | -0.45(-0.31%) |
Dec 29, 2021 | 146.65 | 147.42 | 145.65 | 146.66 | 17,780,780 | -0.03(-0.02%) |
Dec 28, 2021 | 148.24 | 148.30 | 146.05 | 146.69 | 18,551,460 | -1.22(-0.82%) |
Dec 27, 2021 | 147.26 | 148.34 | 147.17 | 147.91 | 15,976,560 | +0.99(+0.67%) |
Dec 23, 2021 | 146.50 | 148.24 | 146.45 | 146.92 | 26,383,540 | +0.50(+0.34%) |
Dec 22, 2021 | 143.07 | 146.50 | 143.07 | 146.41 | 26,306,320 | +2.94(+2.05%) |
Dec 21, 2021 | 143.47 | 143.87 | 140.50 | 143.47 | 29,042,960 | +1.87(+1.32%) |
Dec 20, 2021 | 140.00 | 141.78 | 139.32 | 141.61 | 27,158,080 | -0.12(-0.08%) |
Dec 17, 2021 | 142.50 | 143.84 | 141.30 | 141.72 | 51,291,340 | -2.72(-1.88%) |
Dec 16, 2021 | 147.17 | 147.68 | 143.61 | 144.44 | 33,635,100 | -2.00(-1.36%) |
Dec 15, 2021 | 143.41 | 146.72 | 141.68 | 146.44 | 36,337,760 | +2.53(+1.76%) |
Dec 14, 2021 | 143.91 | 144.48 | 141.22 | 143.91 | 38,140,760 | -1.92(-1.32%) |
Dec 13, 2021 | 147.78 | 147.97 | 145.52 | 145.83 | 26,795,780 | -2.18(-1.47%) |
Dec 10, 2021 | 148.70 | 148.98 | 146.70 | 148.00 | 24,462,760 | +0.36(+0.25%) |
Dec 09, 2021 | 147.59 | 149.10 | 147.12 | 147.64 | 23,263,000 | -0.55(-0.37%) |
Dec 08, 2021 | 147.60 | 148.39 | 146.41 | 148.19 | 24,253,660 | +0.92(+0.62%) |
Dec 07, 2021 | 145.60 | 147.53 | 145.23 | 147.27 | 32,219,860 | +4.12(+2.87%) |
Dec 06, 2021 | 143.04 | 143.85 | 140.15 | 143.16 | 30,601,400 | +1.15(+0.81%) |
Dec 03, 2021 | 143.68 | 144.40 | 140.30 | 142.00 | 41,230,160 | -0.96(-0.67%) |
Dec 02, 2021 | 141.25 | 143.84 | 140.22 | 142.97 | 29,216,520 | +1.92(+1.36%) |
Dec 01, 2021 | 144.00 | 145.95 | 140.91 | 141.05 | 34,020,680 | -0.85(-0.60%) |
Nov 30, 2021 | 145.01 | 146.00 | 141.60 | 141.90 | 42,018,940 | -3.63(-2.50%) |
Nov 29, 2021 | 144.00 | 146.30 | 144.00 | 145.53 | 32,580,700 | +3.35(+2.35%) |
Nov 26, 2021 | 144.35 | 144.56 | 141.84 | 142.18 | 30,469,240 | -3.82(-2.62%) |
Nov 24, 2021 | 145.47 | 146.25 | 144.37 | 146.00 | 18,040,140 | +0.22(+0.15%) |
Nov 23, 2021 | 146.15 | 146.66 | 144.12 | 145.78 | 27,218,900 | -0.52(-0.36%) |
Nov 22, 2021 | 149.33 | 149.83 | 146.15 | 146.30 | 30,602,940 | -2.62(-1.76%) |
Nov 19, 2021 | 149.98 | 150.97 | 148.90 | 148.93 | 33,699,380 | -0.91(-0.61%) |
Nov 18, 2021 | 148.24 | 150.16 | 149.59 | 149.84 | 35,617,080 | +1.79(+1.21%) |
Nov 17, 2021 | 148.03 | 148.56 | 147.24 | 148.05 | 19,577,140 | +0.17(+0.12%) |
Nov 16, 2021 | 148.15 | 148.76 | 147.31 | 147.88 | 18,864,040 | -0.58(-0.39%) |
Nov 15, 2021 | 148.90 | 149.55 | 147.57 | 148.45 | 23,461,060 | -0.23(-0.15%) |
Nov 12, 2021 | 146.62 | 148.85 | 145.41 | 148.68 | 22,360,000 | +2.91(+2.00%) |
Nov 11, 2021 | 146.49 | 147.54 | 145.60 | 145.77 | 16,507,400 | -1.48(-1.01%) |
Nov 10, 2021 | 147.50 | 147.25 | 29,926,540 | -1.67(-1.12%) | ||
Nov 09, 2021 | 149.23 | 149.84 | 147.25 | 148.92 | 19,514,980 | -0.11(-0.08%) |
Nov 08, 2021 | 149.82 | 150.62 | 148.43 | 149.03 | 23,040,080 | +0.18(+0.12%) |
Nov 05, 2021 | 149.17 | 150.33 | 148.20 | 148.85 | 38,354,740 | +0.58(+0.39%) |
Nov 04, 2021 | 147.12 | 149.73 | 146.31 | 148.27 | 38,404,060 | +1.67(+1.14%) |
Nov 03, 2021 | 145.90 | 146.67 | 144.59 | 146.60 | 27,480,600 | +1.17(+0.80%) |
Nov 02, 2021 | 144.58 | 146.61 | 144.34 | 145.43 | 33,471,380 | +1.93(+1.35%) |
Nov 01, 2021 | 148.05 | 145.95 | 143.23 | 143.50 | 46,885,340 | -4.55(-3.07%) |
Oct 29, 2021 | 145.08 | 148.24 | 148.05 | 43,320,300 | +2.20(+1.51%) | |
Oct 28, 2021 | 147.13 | 145.85 | 36,184,560 | -0.37(-0.25%) | ||
Oct 27, 2021 | 139.41 | 148.65 | 139.69 | 146.22 | 85,756,280 | +6.91(+4.96%) |
Oct 26, 2021 | 139.26 | 139.31 | 49,688,160 | +1.86(+1.35%) | ||
Oct 25, 2021 | 137.55 | 137.45 | 34,388,900 | -0.12(-0.09%) | ||
Oct 22, 2021 | 139.15 | 136.06 | 137.57 | 50,588,960 | -4.32(-3.04%) | |
Oct 21, 2021 | 141.77 | 142.16 | 140.50 | 141.89 | 26,187,520 | +0.12(+0.08%) |
Oct 20, 2021 | 143.34 | 143.55 | 141.38 | 141.77 | 23,276,480 | -1.47(-1.02%) |
Oct 19, 2021 | 143.39 | 143.66 | 142.60 | 143.24 | 20,151,880 | +0.46(+0.32%) |
Oct 18, 2021 | 141.08 | 142.80 | 141.07 | 142.77 | 20,378,760 | +1.41(+0.99%) |
Oct 15, 2021 | 141.62 | 141.70 | 140.75 | 141.37 | 30,274,440 | +0.22(+0.15%) |
Oct 14, 2021 | 139.47 | 141.34 | 138.82 | 141.15 | 31,920,660 | +3.57(+2.59%) |
Oct 13, 2021 | 137.40 | 138.00 | 136.52 | 137.58 | 19,753,960 | +1.13(+0.83%) |
Oct 12, 2021 | 139.48 | 139.51 | 135.76 | 136.45 | 36,298,220 | -2.46(-1.77%) |
Oct 11, 2021 | 139.29 | 140.71 | 138.86 | 138.91 | 17,930,080 | -0.87(-0.62%) |
Oct 08, 2021 | 139.58 | 140.33 | 139.22 | 139.79 | 26,525,840 | +0.56(+0.40%) |
Oct 07, 2021 | 138.89 | 140.04 | 138.65 | 139.22 | 25,101,620 | +1.66(+1.21%) |
Oct 06, 2021 | 134.75 | 137.75 | 134.55 | 137.56 | 24,357,200 | +1.54(+1.13%) |
Oct 05, 2021 | 134.04 | 137.22 | 134.04 | 136.02 | 32,390,900 | +2.23(+1.67%) |
Oct 04, 2021 | 135.96 | 135.96 | 131.05 | 133.79 | 51,182,920 | -2.75(-2.01%) |
Oct 01, 2021 | 134.45 | 136.91 | 134.07 | 136.54 | 35,360,180 | +2.99(+2.24%) |
Sep 30, 2021 | 134.26 | 135.54 | 133.56 | 133.56 | 38,011,560 | -0.80(-0.59%) |
Sep 29, 2021 | 136.98 | 137.15 | 133.87 | 134.35 | 30,804,040 | -1.48(-1.09%) |
Sep 28, 2021 | 138.66 | 139.10 | 135.36 | 135.83 | 45,749,700 | -5.24(-3.72%) |
Sep 27, 2021 | 140.81 | 141.94 | 140.07 | 141.07 | 21,871,140 | -1.14(-0.80%) |
Sep 24, 2021 | 140.54 | 142.33 | 140.24 | 142.22 | 22,983,900 | +1.00(+0.71%) |
Sep 23, 2021 | 140.99 | 141.70 | 140.40 | 141.22 | 20,944,720 | +0.95(+0.67%) |
Sep 22, 2021 | 139.30 | 140.89 | 138.55 | 140.27 | 26,194,440 | +1.24(+0.89%) |
Sep 21, 2021 | 139.75 | 140.01 | 138.28 | 139.03 | 25,326,860 | +0.31(+0.23%) |
Sep 20, 2021 | 138.16 | 139.00 | 136.32 | 138.72 | 46,495,700 | -2.08(-1.48%) |
Sep 17, 2021 | 143.03 | 143.45 | 140.47 | 140.80 | 53,384,460 | -2.81(-1.96%) |
Sep 16, 2021 | 143.95 | 144.30 | 142.40 | 143.61 | 26,192,020 | -0.82(-0.57%) |
Sep 15, 2021 | 142.77 | 144.45 | 141.35 | 144.43 | 27,405,720 | +1.89(+1.32%) |
Sep 14, 2021 | 143.00 | 143.36 | 141.75 | 142.54 | 20,353,420 | +0.21(+0.15%) |
Sep 13, 2021 | 141.95 | 142.95 | 141.25 | 142.33 | 22,083,660 | +1.44(+1.02%) |
Sep 10, 2021 | 144.21 | 144.72 | 140.74 | 140.90 | 36,877,260 | -2.65(-1.84%) |
Sep 09, 2021 | 143.84 | 144.31 | 143.18 | 143.54 | 15,315,480 | -0.15(-0.10%) |
Sep 08, 2021 | 144.10 | 144.40 | 143.00 | 143.69 | 18,349,840 | -0.59(-0.41%) |
Sep 07, 2021 | 143.84 | 144.56 | 143.62 | 144.28 | 20,125,460 | +0.54(+0.38%) |
Sep 03, 2021 | 143.08 | 144.16 | 142.40 | 143.74 | 19,854,360 | +0.45(+0.32%) |
Sep 02, 2021 | 145.22 | 145.52 | 143.19 | 143.29 | 32,346,140 | -1.93(-1.33%) |
Sep 01, 2021 | 145.00 | 146.25 | 144.88 | 145.22 | 21,919,120 | +0.52(+0.36%) |
Aug 31, 2021 | 145.15 | 145.17 | 144.28 | 144.70 | 22,437,420 | +0.11(+0.07%) |
Aug 30, 2021 | 144.40 | 145.97 | 144.16 | 144.59 | 24,481,260 | +0.59(+0.41%) |
Aug 27, 2021 | 141.65 | 144.51 | 141.50 | 144.00 | 28,780,200 | +2.56(+1.81%) |
Aug 26, 2021 | 141.75 | 142.42 | 141.36 | 141.44 | 20,599,040 | -0.64(-0.45%) |
Aug 25, 2021 | 141.62 | 142.19 | 141.38 | 142.08 | 15,849,020 | +0.82(+0.58%) |
Aug 24, 2021 | 140.61 | 142.08 | 140.34 | 141.26 | 19,255,160 | +1.22(+0.87%) |
Aug 23, 2021 | 137.97 | 140.87 | 137.61 | 140.04 | 28,445,560 | +2.61(+1.90%) |
Aug 20, 2021 | 136.00 | 137.55 | 135.25 | 137.43 | 31,194,740 | +1.75(+1.29%) |
Aug 19, 2021 | 134.44 | 136.35 | 134.25 | 135.68 | 21,774,840 | +0.23(+0.17%) |
Aug 18, 2021 | 136.50 | 137.10 | 135.32 | 135.45 | 19,248,460 | -1.21(-0.89%) |
Aug 17, 2021 | 137.75 | 138.27 | 136.08 | 136.66 | 21,705,300 | -1.65(-1.19%) |
Aug 16, 2021 | 137.53 | 138.36 | 135.30 | 138.31 | 22,396,580 | +0.58(+0.42%) |
Aug 13, 2021 | 137.25 | 137.86 | 137.03 | 137.73 | 15,947,440 | +0.53(+0.39%) |
Aug 12, 2021 | 135.98 | 137.30 | 135.43 | 137.19 | 16,508,300 | +0.91(+0.67%) |
Aug 11, 2021 | 137.18 | 137.68 | 136.27 | 136.28 | 15,346,680 | -0.53(-0.39%) |
Aug 10, 2021 | 137.34 | 137.77 | 136.37 | 136.81 | 19,405,640 | -0.11(-0.08%) |
Aug 09, 2021 | 135.94 | 137.18 | 135.34 | 136.91 | 17,762,140 | +1.17(+0.86%) |
Aug 06, 2021 | 136.04 | 136.47 | 135.21 | 135.74 | 20,488,120 | -0.51(-0.38%) |
Aug 05, 2021 | 135.68 | 136.35 | 134.85 | 136.25 | 17,848,380 | +1.13(+0.83%) |
Aug 04, 2021 | 135.35 | 135.65 | 134.49 | 135.13 | 19,670,540 | -0.50(-0.37%) |
Aug 03, 2021 | 135.13 | 135.73 | 133.32 | 135.63 | 20,747,360 | +0.78(+0.57%) |
Aug 02, 2021 | 135.12 | 135.34 | 133.79 | 134.85 | 21,629,420 | +0.13(+0.10%) |
Jul 30, 2021 | 135.03 | 135.31 | 134.25 | 134.73 | 25,575,780 | -1.05(-0.77%) |
Jul 29, 2021 | 136.15 | 136.66 | 135.54 | 135.78 | 31,663,800 | -0.32(-0.23%) |
Jul 28, 2021 | 136.31 | 138.30 | 135.28 | 136.09 | 95,123,280 | +4.19(+3.18%) |
Jul 27, 2021 | 134.25 | 134.40 | 130.10 | 131.90 | 54,603,920 | -2.13(-1.59%) |
Jul 26, 2021 | 133.33 | 134.24 | 132.30 | 134.03 | 30,540,560 | +1.02(+0.77%) |
Jul 23, 2021 | 130.43 | 133.40 | 129.80 | 133.01 | 41,506,420 | +4.59(+3.58%) |
Jul 22, 2021 | 127.84 | 128.48 | 127.50 | 128.42 | 14,268,220 | +0.87(+0.68%) |
Jul 21, 2021 | 126.13 | 127.60 | 126.02 | 127.55 | 20,899,000 | +1.34(+1.06%) |
Jul 20, 2021 | 125.53 | 127.04 | 124.35 | 126.21 | 26,315,280 | +1.63(+1.31%) |
Jul 19, 2021 | 126.09 | 126.20 | 123.50 | 124.58 | 27,962,800 | -2.39(-1.88%) |
Jul 16, 2021 | 127.66 | 127.81 | 126.15 | 126.97 | 20,424,540 | -0.03(-0.03%) |
Jul 15, 2021 | 128.65 | 128.70 | 126.53 | 127.00 | 24,213,220 | -1.23(-0.96%) |
Jul 14, 2021 | 127.96 | 129.33 | 127.91 | 128.24 | 23,743,980 | +0.89(+0.70%) |
Jul 13, 2021 | 127.04 | 128.06 | 126.67 | 127.34 | 19,244,860 | +0.37(+0.29%) |
Jul 12, 2021 | 126.18 | 127.07 | 125.61 | 126.98 | 17,665,580 | +1.46(+1.16%) |
Jul 09, 2021 | 125.03 | 125.73 | 124.55 | 125.52 | 18,631,680 | +0.48(+0.38%) |
Jul 08, 2021 | 124.40 | 125.59 | 124.02 | 125.04 | 23,778,540 | -1.43(-1.13%) |
Jul 07, 2021 | 127.16 | 127.28 | 126.15 | 126.47 | 24,048,680 | +0.28(+0.23%) |
Jul 06, 2021 | 125.65 | 126.43 | 124.58 | 126.19 | 26,374,580 | +0.93(+0.74%) |
Jul 02, 2021 | 123.15 | 125.37 | 123.06 | 125.26 | 26,002,180 | +2.81(+2.30%) |
Jul 01, 2021 | 121.72 | 122.59 | 121.53 | 122.44 | 18,110,400 | +0.35(+0.29%) |
Jun 30, 2021 | 121.99 | 122.26 | 121.36 | 122.09 | 24,466,260 | -0.18(-0.15%) |
Jun 29, 2021 | 122.67 | 123.02 | 121.69 | 122.27 | 23,096,940 | -0.26(-0.22%) |
Jun 28, 2021 | 122.68 | 122.78 | 121.41 | 122.54 | 28,534,580 | +0.03(+0.02%) |
Jun 25, 2021 | 122.00 | 122.63 | 121.56 | 122.51 | 34,596,380 | +0.01(+0.01%) |
Jun 24, 2021 | 122.70 | 123.06 | 122.30 | 122.50 | 21,362,460 | +0.37(+0.31%) |
Jun 23, 2021 | 122.09 | 123.09 | 121.85 | 122.13 | 19,149,760 | -0.20(-0.17%) |
Jun 22, 2021 | 121.75 | 122.40 | 121.06 | 122.33 | 22,382,460 | +0.52(+0.43%) |
Jun 21, 2021 | 120.50 | 122.00 | 119.90 | 121.81 | 27,407,400 | +1.70(+1.42%) |
Jun 18, 2021 | 121.48 | 121.60 | 120.02 | 120.11 | 46,115,200 | -1.63(-1.34%) |
Jun 17, 2021 | 120.70 | 122.52 | 120.50 | 121.74 | 25,846,620 | +0.97(+0.80%) |
Jun 16, 2021 | 121.57 | 121.89 | 119.47 | 120.77 | 26,442,020 | -0.65(-0.53%) |
Jun 15, 2021 | 122.45 | 122.78 | 121.06 | 121.42 | 21,551,680 | -1.03(-0.84%) |
Jun 14, 2021 | 121.61 | 122.45 | 120.90 | 122.44 | 22,089,960 | +0.93(+0.77%) |
Jun 11, 2021 | 122.00 | 122.09 | 120.95 | 121.51 | 21,958,140 | -0.25(-0.20%) |
Jun 10, 2021 | 120.35 | 121.80 | 120.19 | 121.76 | 25,905,880 | +1.36(+1.13%) |
Jun 09, 2021 | 120.57 | 120.64 | 119.84 | 120.40 | 17,934,460 | +0.48(+0.40%) |
Jun 08, 2021 | 120.60 | 120.98 | 119.74 | 119.92 | 24,234,160 | -0.19(-0.16%) |
Jun 07, 2021 | 119.47 | 120.23 | 119.05 | 120.11 | 24,113,840 | +0.44(+0.36%) |
Jun 04, 2021 | 118.46 | 119.95 | 118.12 | 119.68 | 24,458,200 | +2.30(+1.96%) |
Jun 03, 2021 | 117.29 | 117.85 | 116.48 | 117.38 | 18,694,460 | -1.15(-0.97%) |
Jun 02, 2021 | 119.46 | 119.68 | 117.62 | 118.53 | 21,159,960 | -0.53(-0.44%) |
Jun 01, 2021 | 118.72 | 119.28 | 117.71 | 119.06 | 23,357,220 | +1.22(+1.03%) |
May 28, 2021 | 118.72 | 118.80 | 117.64 | 117.84 | 21,490,800 | -0.29(-0.25%) |
May 27, 2021 | 119.45 | 119.45 | 117.81 | 118.13 | 35,221,800 | -0.88(-0.74%) |
May 26, 2021 | 118.33 | 119.45 | 118.32 | 119.02 | 21,567,220 | +0.87(+0.74%) |
May 25, 2021 | 118.60 | 119.20 | 117.75 | 118.14 | 22,420,040 | +0.09(+0.08%) |
May 24, 2021 | 115.74 | 118.28 | 115.60 | 118.05 | 31,829,040 | +3.35(+2.92%) |
May 21, 2021 | 115.87 | 115.94 | 114.47 | 114.71 | 40,631,800 | -0.64(-0.56%) |
May 20, 2021 | 114.55 | 115.60 | 114.18 | 115.35 | 32,345,100 | +1.77(+1.56%) |
May 19, 2021 | 111.70 | 113.75 | 111.27 | 113.58 | 23,665,940 | +0.45(+0.40%) |
May 18, 2021 | 115.12 | 115.38 | 113.11 | 113.12 | 22,189,960 | -1.32(-1.16%) |
May 17, 2021 | 113.18 | 114.49 | 112.78 | 114.45 | 21,589,080 | +0.53(+0.46%) |
May 14, 2021 | 112.93 | 114.24 | 112.50 | 113.92 | 31,996,580 | +2.47(+2.21%) |
May 13, 2021 | 111.31 | 111.97 | 110.34 | 111.45 | 33,211,200 | +1.44(+1.31%) |
May 12, 2021 | 111.31 | 112.40 | 109.68 | 110.01 | 46,367,100 | -3.49(-3.07%) |
May 11, 2021 | 111.99 | 114.01 | 111.70 | 113.50 | 34,161,140 | -1.08(-0.95%) |
May 10, 2021 | 116.41 | 116.55 | 114.23 | 114.59 | 30,907,620 | -3.01(-2.56%) |
May 07, 2021 | 118.19 | 118.56 | 117.31 | 117.60 | 28,897,240 | +0.73(+0.62%) |
May 06, 2021 | 115.32 | 116.87 | 114.65 | 116.87 | 25,183,960 | +1.13(+0.98%) |
May 05, 2021 | 116.43 | 116.75 | 115.41 | 115.74 | 26,621,480 | +0.40(+0.34%) |
May 04, 2021 | 115.68 | 116.25 | 112.83 | 115.34 | 44,812,560 | -1.81(-1.55%) |