Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 125.69 | 127.48 | 124.31 | 124.58 | 1,694,682 | -1.85(-1.46%) |
Apr 28, 2022 | 125.70 | 126.96 | 123.93 | 126.42 | 1,604,083 | +1.73(+1.38%) |
Apr 27, 2022 | 123.64 | 125.92 | 123.64 | 124.70 | 1,060,781 | +1.04(+0.84%) |
Apr 26, 2022 | 125.32 | 126.43 | 123.61 | 123.66 | 745,799 | -2.29(-1.82%) |
Apr 25, 2022 | 125.28 | 126.16 | 122.54 | 125.95 | 1,121,497 | +0.47(+0.38%) |
Apr 22, 2022 | 129.66 | 129.66 | 125.33 | 125.48 | 1,228,016 | -5.01(-3.84%) |
Apr 21, 2022 | 131.71 | 132.13 | 129.92 | 130.49 | 848,476 | +0.14(+0.11%) |
Apr 20, 2022 | 129.69 | 131.90 | 129.69 | 130.35 | 881,643 | +1.95(+1.52%) |
Apr 19, 2022 | 126.03 | 128.52 | 125.89 | 128.40 | 793,888 | +2.81(+2.24%) |
Apr 18, 2022 | 125.37 | 126.62 | 124.67 | 125.59 | 589,659 | +0.23(+0.18%) |
Apr 14, 2022 | 128.27 | 128.67 | 125.36 | 125.36 | 2,277,432 | -2.46(-1.92%) |
Apr 13, 2022 | 126.42 | 128.21 | 126.42 | 127.82 | 836,183 | +0.84(+0.66%) |
Apr 12, 2022 | 128.62 | 130.43 | 126.49 | 126.98 | 922,036 | -1.17(-0.92%) |
Apr 11, 2022 | 129.60 | 130.64 | 128.10 | 128.15 | 976,134 | -1.91(-1.47%) |
Apr 08, 2022 | 130.73 | 131.88 | 129.89 | 130.06 | 862,579 | -0.47(-0.36%) |
Apr 07, 2022 | 129.81 | 131.03 | 129.07 | 130.54 | 1,037,897 | +0.36(+0.28%) |
Apr 06, 2022 | 128.67 | 130.62 | 128.65 | 130.17 | 1,040,173 | +0.14(+0.11%) |
Apr 05, 2022 | 132.22 | 132.77 | 129.77 | 130.04 | 1,228,954 | -2.18(-1.65%) |
Apr 04, 2022 | 132.88 | 133.05 | 131.28 | 132.22 | 892,447 | -0.38(-0.28%) |
Apr 01, 2022 | 132.42 | 132.98 | 130.85 | 132.59 | 805,865 | +1.18(+0.90%) |
Mar 31, 2022 | 133.33 | 134.68 | 131.37 | 131.41 | 1,082,519 | -2.22(-1.66%) |
Mar 30, 2022 | 133.74 | 134.43 | 133.26 | 133.63 | 898,021 | -0.53(-0.40%) |
Mar 29, 2022 | 132.92 | 134.88 | 132.29 | 134.16 | 850,051 | +2.27(+1.72%) |
Mar 28, 2022 | 131.67 | 132.27 | 130.64 | 131.89 | 584,581 | +0.11(+0.08%) |
Mar 25, 2022 | 131.10 | 131.83 | 130.52 | 131.78 | 809,790 | +1.05(+0.80%) |
Mar 24, 2022 | 131.40 | 131.86 | 130.43 | 130.74 | 881,454 | -0.05(-0.04%) |
Mar 23, 2022 | 132.15 | 132.75 | 130.65 | 130.79 | 878,096 | -2.04(-1.54%) |
Mar 22, 2022 | 133.29 | 134.01 | 132.80 | 132.83 | 989,461 | -0.07(-0.05%) |
Mar 21, 2022 | 132.87 | 133.97 | 132.19 | 132.90 | 1,137,744 | -0.07(-0.05%) |
Mar 18, 2022 | 130.26 | 133.56 | 129.12 | 132.97 | 1,390,874 | +1.98(+1.51%) |
Mar 17, 2022 | 128.98 | 131.44 | 128.25 | 130.98 | 807,639 | +1.35(+1.04%) |
Mar 16, 2022 | 128.52 | 129.97 | 127.39 | 129.63 | 972,353 | +1.97(+1.55%) |
Mar 15, 2022 | 125.66 | 128.04 | 125.14 | 127.66 | 1,244,998 | +2.26(+1.80%) |
Mar 14, 2022 | 125.85 | 126.44 | 124.19 | 125.40 | 935,125 | +0.74(+0.59%) |
Mar 11, 2022 | 127.34 | 127.48 | 124.54 | 124.66 | 1,142,080 | -1.82(-1.44%) |
Mar 10, 2022 | 127.12 | 127.47 | 126.18 | 126.47 | 1,202,221 | -2.30(-1.79%) |
Mar 09, 2022 | 129.27 | 129.98 | 128.28 | 128.77 | 795,427 | +1.88(+1.48%) |
Mar 08, 2022 | 128.45 | 130.13 | 126.88 | 126.90 | 1,468,335 | -0.66(-0.52%) |
Mar 07, 2022 | 129.21 | 129.52 | 126.27 | 127.56 | 1,227,677 | -1.47(-1.14%) |
Mar 04, 2022 | 127.11 | 129.33 | 126.77 | 129.03 | 1,111,759 | -0.06(-0.05%) |
Mar 03, 2022 | 129.63 | 129.87 | 127.46 | 129.09 | 921,035 | +0.06(+0.05%) |
Mar 02, 2022 | 126.68 | 129.82 | 126.53 | 129.03 | 891,564 | +3.55(+2.83%) |
Mar 01, 2022 | 127.64 | 127.97 | 124.51 | 125.48 | 2,016,289 | -2.36(-1.85%) |
Feb 28, 2022 | 126.63 | 128.09 | 126.24 | 127.84 | 1,230,387 | -0.08(-0.06%) |
Feb 25, 2022 | 125.51 | 128.27 | 126.26 | 127.92 | 830,496 | +2.23(+1.77%) |
Feb 24, 2022 | 120.74 | 126.11 | 119.98 | 125.70 | 1,214,407 | +2.80(+2.28%) |
Feb 23, 2022 | 126.16 | 126.45 | 122.78 | 122.90 | 1,205,826 | -2.63(-2.10%) |
Feb 22, 2022 | 126.09 | 127.20 | 124.40 | 125.53 | 1,122,468 | -0.77(-0.61%) |
Feb 18, 2022 | 126.30 | 0 | -0.10(-0.08%) | |||
Feb 17, 2022 | 128.65 | 129.02 | 125.92 | 126.40 | 1,044,961 | -3.43(-2.64%) |
Feb 16, 2022 | 128.52 | 130.23 | 128.00 | 129.82 | 722,874 | +0.39(+0.30%) |
Feb 15, 2022 | 129.41 | 130.51 | 128.70 | 129.44 | 789,579 | +1.23(+0.96%) |
Feb 14, 2022 | 128.85 | 129.32 | 127.35 | 128.21 | 1,101,207 | -0.64(-0.50%) |
Feb 11, 2022 | 133.25 | 133.25 | 128.14 | 128.85 | 1,257,371 | -4.61(-3.45%) |
Feb 10, 2022 | 132.65 | 135.65 | 132.52 | 133.46 | 1,394,137 | -1.02(-0.75%) |
Feb 09, 2022 | 135.05 | 135.26 | 133.71 | 134.47 | 1,331,805 | +1.04(+0.78%) |
Feb 08, 2022 | 133.41 | 134.37 | 132.51 | 133.43 | 1,501,244 | +0.20(+0.15%) |
Feb 07, 2022 | 132.72 | 134.24 | 132.72 | 133.23 | 828,816 | +0.76(+0.57%) |
Feb 04, 2022 | 136.17 | 136.17 | 132.01 | 132.47 | 1,092,585 | -3.71(-2.73%) |
Feb 03, 2022 | 132.63 | 136.19 | 1,279,310 | -1.51(-1.09%) | ||
Feb 02, 2022 | 135.06 | 137.71 | 135.06 | 137.69 | 1,558,376 | +2.66(+1.97%) |
Feb 01, 2022 | 134.63 | 135.30 | 132.99 | 135.03 | 906,469 | +0.31(+0.23%) |
Jan 31, 2022 | 132.62 | 134.87 | 134.72 | 902,758 | +1.75(+1.32%) | |
Jan 28, 2022 | 130.20 | 133.11 | 128.46 | 132.97 | 971,170 | +2.49(+1.91%) |
Jan 27, 2022 | 132.55 | 133.66 | 129.81 | 130.47 | 968,099 | -0.92(-0.70%) |
Jan 26, 2022 | 133.22 | 135.02 | 130.22 | 131.39 | 1,401,573 | -0.49(-0.37%) |
Jan 25, 2022 | 131.79 | 132.76 | 127.99 | 131.88 | 1,537,272 | -2.40(-1.79%) |
Jan 24, 2022 | 132.62 | 134.52 | 129.74 | 134.29 | 1,251,193 | -0.09(-0.07%) |
Jan 21, 2022 | 134.47 | 135.41 | 133.15 | 134.37 | 1,433,528 | -0.20(-0.15%) |
Jan 20, 2022 | 137.18 | 138.51 | 134.26 | 134.57 | 692,989 | -2.19(-1.60%) |
Jan 19, 2022 | 137.83 | 138.71 | 136.49 | 136.76 | 844,378 | -0.71(-0.52%) |
Jan 18, 2022 | 137.96 | 138.03 | 135.29 | 137.47 | 1,052,328 | -1.95(-1.40%) |
Jan 14, 2022 | 139.42 | 0 | -2.48(-1.75%) | |||
Jan 13, 2022 | 141.81 | 142.61 | 140.49 | 141.90 | 852,679 | +0.44(+0.31%) |
Jan 12, 2022 | 141.66 | 143.10 | 140.88 | 141.46 | 841,250 | +1.01(+0.72%) |
Jan 11, 2022 | 138.47 | 140.53 | 136.52 | 140.44 | 897,081 | +2.31(+1.68%) |
Jan 10, 2022 | 138.93 | 139.25 | 136.38 | 138.13 | 988,165 | -2.12(-1.51%) |
Jan 07, 2022 | 142.92 | 143.63 | 140.19 | 140.25 | 846,967 | -2.73(-1.91%) |
Jan 06, 2022 | 141.60 | 143.83 | 141.06 | 142.97 | 772,686 | +1.69(+1.20%) |
Jan 05, 2022 | 144.38 | 145.31 | 141.14 | 141.28 | 1,066,997 | -2.62(-1.82%) |
Jan 04, 2022 | 142.33 | 144.32 | 141.77 | 143.90 | 785,790 | +2.38(+1.68%) |
Jan 03, 2022 | 145.04 | 145.19 | 140.62 | 141.52 | 863,365 | -3.32(-2.29%) |
Dec 31, 2021 | 144.16 | 145.56 | 143.98 | 144.84 | 415,055 | +0.56(+0.39%) |
Dec 30, 2021 | 145.51 | 145.69 | 144.18 | 144.27 | 359,109 | -0.93(-0.64%) |
Dec 29, 2021 | 144.31 | 145.85 | 143.98 | 145.20 | 469,512 | +1.03(+0.72%) |
Dec 28, 2021 | 143.34 | 144.44 | 143.32 | 144.16 | 697,809 | +1.01(+0.71%) |
Dec 27, 2021 | 141.18 | 143.44 | 140.84 | 143.15 | 522,172 | +2.72(+1.94%) |
Dec 23, 2021 | 139.31 | 141.13 | 139.31 | 140.43 | 593,512 | +1.50(+1.08%) |
Dec 22, 2021 | 138.45 | 139.56 | 138.08 | 138.94 | 568,804 | +0.44(+0.32%) |
Dec 21, 2021 | 138.02 | 139.07 | 136.94 | 138.49 | 681,286 | +1.59(+1.16%) |
Dec 20, 2021 | 136.48 | 137.69 | 134.89 | 136.91 | 1,304,932 | -0.83(-0.60%) |
Dec 17, 2021 | 141.00 | 141.57 | 137.09 | 137.73 | 1,864,354 | -3.96(-2.79%) |
Dec 16, 2021 | 142.76 | 142.88 | 140.01 | 141.69 | 1,139,865 | -0.42(-0.30%) |
Dec 15, 2021 | 139.48 | 142.32 | 138.61 | 142.12 | 916,777 | +3.09(+2.22%) |
Dec 14, 2021 | 141.07 | 141.54 | 138.36 | 139.02 | 1,037,923 | -1.34(-0.95%) |
Dec 13, 2021 | 140.67 | 141.33 | 140.00 | 140.36 | 1,170,556 | -0.25(-0.17%) |
Dec 10, 2021 | 139.66 | 140.69 | 138.94 | 140.61 | 688,549 | +1.64(+1.18%) |
Dec 09, 2021 | 138.74 | 139.72 | 138.20 | 138.97 | 861,892 | +0.03(+0.02%) |
Dec 08, 2021 | 138.46 | 139.12 | 137.12 | 138.94 | 636,280 | +0.65(+0.47%) |
Dec 07, 2021 | 138.89 | 139.98 | 137.74 | 138.29 | 714,640 | +0.58(+0.42%) |
Dec 06, 2021 | 138.12 | 138.57 | 136.28 | 137.71 | 817,239 | +0.86(+0.63%) |
Dec 03, 2021 | 137.00 | 137.80 | 134.74 | 136.86 | 1,193,293 | +0.27(+0.19%) |
Dec 02, 2021 | 134.14 | 137.53 | 133.78 | 136.59 | 854,345 | +3.02(+2.26%) |
Dec 01, 2021 | 136.54 | 137.74 | 133.48 | 133.57 | 878,456 | -0.69(-0.51%) |
Nov 30, 2021 | 136.84 | 137.27 | 134.00 | 134.26 | 1,742,640 | -3.45(-2.51%) |
Nov 29, 2021 | 137.88 | 138.90 | 137.24 | 137.71 | 909,592 | +0.91(+0.66%) |
Nov 26, 2021 | 137.87 | 138.82 | 136.32 | 136.81 | 1,335,514 | -3.95(-2.81%) |
Nov 24, 2021 | 140.39 | 141.19 | 139.47 | 140.76 | 923,904 | +0.00(+0.00%) |
Nov 23, 2021 | 140.28 | 140.79 | 138.81 | 140.76 | 969,673 | +1.11(+0.80%) |
Nov 22, 2021 | 140.19 | 141.12 | 139.61 | 139.65 | 730,539 | -0.49(-0.35%) |
Nov 19, 2021 | 139.11 | 140.81 | 138.38 | 140.14 | 1,310,724 | +1.38(+0.99%) |
Nov 18, 2021 | 139.44 | 138.84 | 138.55 | 138.77 | 573,475 | -0.25(-0.18%) |
Nov 17, 2021 | 138.88 | 139.06 | 137.84 | 139.01 | 981,022 | -0.08(-0.06%) |
Nov 16, 2021 | 137.98 | 140.11 | 137.79 | 139.09 | 799,449 | +1.30(+0.94%) |
Nov 15, 2021 | 138.43 | 138.43 | 137.08 | 137.79 | 715,195 | -0.17(-0.12%) |
Nov 12, 2021 | 136.65 | 138.02 | 136.02 | 137.96 | 585,315 | +1.51(+1.11%) |
Nov 11, 2021 | 137.39 | 137.79 | 136.28 | 136.44 | 460,228 | -0.69(-0.50%) |
Nov 10, 2021 | 136.89 | 137.13 | 783,279 | +0.06(+0.04%) | ||
Nov 09, 2021 | 137.01 | 137.58 | 136.18 | 137.07 | 693,043 | -0.01(-0.01%) |
Nov 08, 2021 | 139.76 | 140.16 | 136.82 | 137.08 | 787,317 | -1.54(-1.11%) |
Nov 05, 2021 | 139.39 | 140.87 | 138.26 | 138.63 | 1,113,919 | +0.53(+0.38%) |
Nov 04, 2021 | 139.44 | 139.55 | 137.37 | 138.10 | 995,424 | -0.61(-0.44%) |
Nov 03, 2021 | 137.85 | 138.88 | 136.69 | 138.71 | 1,607,426 | +1.15(+0.84%) |
Nov 02, 2021 | 132.79 | 137.94 | 132.06 | 137.56 | 2,427,691 | +5.71(+4.33%) |
Nov 01, 2021 | 130.36 | 132.35 | 130.87 | 131.85 | 1,844,152 | +1.62(+1.25%) |
Oct 29, 2021 | 129.51 | 131.33 | 129.06 | 130.23 | 1,158,841 | +0.40(+0.31%) |
Oct 28, 2021 | 127.97 | 129.96 | 127.97 | 129.82 | 597,473 | +2.07(+1.62%) |
Oct 27, 2021 | 128.76 | 129.08 | 127.68 | 127.75 | 629,391 | -0.75(-0.58%) |
Oct 26, 2021 | 128.56 | 128.50 | 564,857 | +0.15(+0.11%) | ||
Oct 25, 2021 | 129.07 | 129.53 | 127.35 | 128.35 | 724,717 | -0.64(-0.50%) |
Oct 22, 2021 | 128.93 | 129.58 | 128.45 | 128.99 | 865,091 | +0.61(+0.48%) |
Oct 21, 2021 | 127.49 | 128.40 | 126.28 | 128.38 | 834,441 | +0.23(+0.18%) |
Oct 20, 2021 | 128.34 | 128.85 | 127.44 | 128.15 | 718,452 | +0.15(+0.12%) |
Oct 19, 2021 | 127.52 | 128.35 | 126.97 | 128.00 | 647,862 | +1.15(+0.91%) |
Oct 18, 2021 | 125.18 | 127.06 | 124.95 | 126.86 | 750,172 | +0.63(+0.50%) |
Oct 15, 2021 | 127.20 | 128.13 | 126.06 | 126.22 | 941,244 | -0.05(-0.04%) |
Oct 14, 2021 | 123.53 | 126.41 | 123.53 | 126.27 | 1,047,144 | +4.04(+3.31%) |
Oct 13, 2021 | 121.71 | 122.66 | 120.88 | 122.23 | 757,978 | +0.86(+0.71%) |
Oct 12, 2021 | 122.50 | 122.95 | 121.05 | 121.38 | 1,025,573 | -1.04(-0.85%) |
Oct 11, 2021 | 124.14 | 124.92 | 122.40 | 122.42 | 839,649 | -1.70(-1.37%) |
Oct 08, 2021 | 123.54 | 124.44 | 122.88 | 124.12 | 940,160 | +0.66(+0.53%) |
Oct 07, 2021 | 124.48 | 125.02 | 123.22 | 123.46 | 1,401,482 | +0.07(+0.06%) |
Oct 06, 2021 | 121.97 | 123.44 | 120.57 | 123.39 | 980,029 | +0.04(+0.03%) |
Oct 05, 2021 | 121.51 | 124.03 | 120.98 | 123.35 | 1,454,576 | +2.26(+1.87%) |
Oct 04, 2021 | 122.52 | 123.22 | 120.37 | 121.09 | 1,097,568 | -1.82(-1.48%) |
Oct 01, 2021 | 122.40 | 123.65 | 120.49 | 122.91 | 1,779,122 | +0.93(+0.77%) |
Sep 30, 2021 | 125.12 | 125.56 | 121.98 | 121.98 | 1,190,563 | -2.77(-2.22%) |
Sep 29, 2021 | 125.61 | 125.80 | 124.50 | 124.75 | 824,042 | -0.42(-0.34%) |
Sep 28, 2021 | 126.97 | 127.38 | 124.99 | 125.17 | 944,596 | -2.24(-1.76%) |
Sep 27, 2021 | 127.53 | 129.17 | 127.38 | 127.42 | 976,258 | -0.07(-0.05%) |
Sep 24, 2021 | 126.59 | 128.01 | 126.43 | 127.48 | 1,143,209 | +0.36(+0.29%) |
Sep 23, 2021 | 126.49 | 127.92 | 126.13 | 127.12 | 876,803 | +1.38(+1.10%) |
Sep 22, 2021 | 125.85 | 126.55 | 125.47 | 125.74 | 1,203,371 | +0.39(+0.31%) |
Sep 21, 2021 | 126.46 | 126.47 | 124.27 | 125.35 | 1,168,746 | -0.31(-0.25%) |
Sep 20, 2021 | 125.67 | 125.96 | 124.27 | 125.66 | 1,898,760 | -2.34(-1.83%) |
Sep 17, 2021 | 129.49 | 129.79 | 127.88 | 128.00 | 1,644,774 | -2.20(-1.69%) |
Sep 16, 2021 | 129.53 | 130.53 | 128.19 | 130.21 | 1,371,761 | +0.94(+0.72%) |
Sep 15, 2021 | 129.16 | 130.50 | 128.58 | 129.27 | 1,982,583 | +0.19(+0.14%) |
Sep 14, 2021 | 129.19 | 129.81 | 128.00 | 129.09 | 1,641,783 | +0.68(+0.53%) |
Sep 13, 2021 | 129.25 | 129.33 | 126.94 | 128.41 | 1,626,593 | +0.31(+0.25%) |
Sep 10, 2021 | 130.15 | 130.40 | 128.01 | 128.09 | 1,322,343 | -1.31(-1.01%) |
Sep 09, 2021 | 130.35 | 131.03 | 129.15 | 129.40 | 1,031,432 | -1.10(-0.84%) |
Sep 08, 2021 | 130.37 | 130.78 | 129.03 | 130.50 | 1,297,602 | -0.25(-0.19%) |
Sep 07, 2021 | 132.17 | 132.41 | 130.73 | 130.75 | 1,445,550 | -2.23(-1.68%) |
Sep 03, 2021 | 133.14 | 133.46 | 132.42 | 132.97 | 709,736 | -0.40(-0.30%) |
Sep 02, 2021 | 132.36 | 133.48 | 132.00 | 133.38 | 1,261,025 | +1.60(+1.21%) |
Sep 01, 2021 | 133.92 | 133.92 | 131.50 | 131.78 | 1,054,771 | -1.76(-1.32%) |
Aug 31, 2021 | 134.59 | 134.76 | 133.25 | 133.53 | 951,713 | -1.13(-0.84%) |
Aug 30, 2021 | 135.06 | 135.48 | 134.28 | 134.66 | 574,361 | +0.27(+0.20%) |
Aug 27, 2021 | 134.10 | 134.91 | 133.97 | 134.39 | 514,306 | +0.84(+0.63%) |
Aug 26, 2021 | 134.16 | 134.16 | 133.39 | 133.54 | 467,236 | -0.65(-0.48%) |
Aug 25, 2021 | 133.80 | 134.33 | 132.96 | 134.19 | 726,737 | +0.55(+0.41%) |
Aug 24, 2021 | 133.10 | 134.15 | 133.06 | 133.64 | 431,102 | +0.78(+0.58%) |
Aug 23, 2021 | 133.18 | 133.61 | 132.52 | 132.87 | 512,513 | +0.51(+0.39%) |
Aug 20, 2021 | 131.88 | 133.35 | 131.47 | 132.36 | 595,050 | +0.39(+0.30%) |
Aug 19, 2021 | 131.46 | 133.02 | 131.20 | 131.96 | 688,298 | -0.62(-0.47%) |
Aug 18, 2021 | 133.21 | 134.03 | 132.46 | 132.58 | 648,497 | -1.25(-0.93%) |
Aug 17, 2021 | 134.45 | 134.82 | 132.77 | 133.83 | 587,566 | -1.32(-0.97%) |
Aug 16, 2021 | 134.69 | 135.20 | 133.66 | 135.15 | 694,796 | +0.36(+0.27%) |
Aug 13, 2021 | 134.74 | 134.85 | 133.80 | 134.78 | 400,462 | -0.01(-0.01%) |
Aug 12, 2021 | 135.10 | 135.34 | 134.44 | 134.79 | 555,664 | -0.20(-0.15%) |
Aug 11, 2021 | 134.85 | 135.14 | 134.18 | 134.99 | 1,305,604 | +0.64(+0.47%) |
Aug 10, 2021 | 133.66 | 134.70 | 133.56 | 134.35 | 1,259,706 | +0.74(+0.55%) |
Aug 09, 2021 | 134.47 | 134.47 | 133.37 | 133.61 | 707,360 | -0.76(-0.56%) |
Aug 06, 2021 | 135.42 | 135.57 | 133.70 | 134.37 | 1,195,634 | -0.08(-0.06%) |
Aug 05, 2021 | 135.01 | 135.34 | 133.66 | 134.45 | 901,934 | +0.18(+0.13%) |
Aug 04, 2021 | 136.65 | 137.22 | 133.99 | 134.27 | 1,105,126 | -2.01(-1.48%) |
Aug 03, 2021 | 135.41 | 137.30 | 134.56 | 136.28 | 945,756 | +0.53(+0.39%) |
Aug 02, 2021 | 136.90 | 137.59 | 135.46 | 135.75 | 1,031,662 | -0.81(-0.59%) |
Jul 30, 2021 | 136.08 | 137.19 | 135.91 | 136.56 | 962,894 | +0.44(+0.32%) |
Jul 29, 2021 | 135.65 | 136.35 | 134.96 | 136.12 | 554,095 | +1.70(+1.26%) |
Jul 28, 2021 | 134.84 | 135.31 | 133.50 | 134.42 | 475,693 | -0.16(-0.12%) |
Jul 27, 2021 | 134.13 | 135.37 | 133.21 | 134.58 | 648,264 | -0.22(-0.16%) |
Jul 26, 2021 | 135.11 | 135.90 | 134.30 | 134.79 | 741,020 | -0.57(-0.42%) |
Jul 23, 2021 | 135.52 | 135.66 | 134.24 | 135.36 | 695,108 | +0.65(+0.48%) |
Jul 22, 2021 | 134.79 | 135.13 | 133.50 | 134.71 | 772,472 | +0.15(+0.11%) |
Jul 21, 2021 | 135.04 | 135.42 | 134.15 | 134.57 | 777,910 | +0.28(+0.21%) |
Jul 20, 2021 | 131.24 | 134.84 | 130.81 | 134.28 | 1,084,243 | +3.60(+2.76%) |
Jul 19, 2021 | 131.66 | 132.07 | 129.27 | 130.68 | 1,291,975 | -3.11(-2.33%) |
Jul 16, 2021 | 133.60 | 134.74 | 132.97 | 133.79 | 3,004,861 | +0.49(+0.37%) |
Jul 15, 2021 | 131.60 | 133.66 | 131.60 | 133.30 | 892,618 | +0.89(+0.68%) |
Jul 14, 2021 | 133.03 | 133.28 | 131.64 | 132.41 | 1,109,764 | -0.19(-0.14%) |
Jul 13, 2021 | 133.40 | 133.83 | 132.31 | 132.59 | 735,677 | -1.27(-0.95%) |
Jul 12, 2021 | 132.17 | 134.24 | 131.72 | 133.86 | 1,131,537 | +0.81(+0.61%) |
Jul 09, 2021 | 132.36 | 133.53 | 132.04 | 133.04 | 928,896 | +2.40(+1.83%) |
Jul 08, 2021 | 130.72 | 131.89 | 129.31 | 130.65 | 917,341 | -2.21(-1.66%) |
Jul 07, 2021 | 130.49 | 133.14 | 130.22 | 132.86 | 998,448 | +2.24(+1.71%) |
Jul 06, 2021 | 132.13 | 132.31 | 129.21 | 130.62 | 1,262,655 | -1.91(-1.44%) |
Jul 02, 2021 | 131.56 | 132.75 | 131.14 | 132.52 | 789,956 | +0.98(+0.75%) |
Jul 01, 2021 | 131.97 | 132.28 | 131.08 | 131.54 | 618,880 | +0.43(+0.33%) |
Jun 30, 2021 | 130.40 | 131.31 | 130.24 | 131.11 | 722,229 | +0.51(+0.39%) |
Jun 29, 2021 | 131.37 | 132.13 | 130.47 | 130.60 | 660,410 | -0.25(-0.19%) |
Jun 28, 2021 | 131.41 | 131.51 | 129.84 | 130.84 | 1,331,795 | -0.41(-0.31%) |
Jun 25, 2021 | 131.32 | 132.10 | 131.22 | 131.26 | 1,061,283 | +0.02(+0.01%) |
Jun 24, 2021 | 131.64 | 131.85 | 130.46 | 131.24 | 772,351 | +0.34(+0.26%) |
Jun 23, 2021 | 131.57 | 131.79 | 130.48 | 130.89 | 605,628 | -0.33(-0.25%) |
Jun 22, 2021 | 131.46 | 131.84 | 130.73 | 131.23 | 674,905 | -0.10(-0.07%) |
Jun 21, 2021 | 129.71 | 131.51 | 129.21 | 131.32 | 793,375 | +3.01(+2.35%) |
Jun 18, 2021 | 129.74 | 130.62 | 128.23 | 128.31 | 1,573,314 | -3.28(-2.49%) |
Jun 17, 2021 | 133.39 | 133.68 | 130.59 | 131.59 | 886,178 | -1.38(-1.04%) |
Jun 16, 2021 | 134.70 | 135.16 | 132.92 | 132.97 | 734,062 | -1.73(-1.28%) |
Jun 15, 2021 | 133.77 | 135.08 | 133.14 | 134.70 | 558,235 | +0.96(+0.72%) |
Jun 14, 2021 | 133.03 | 133.82 | 132.43 | 133.74 | 563,670 | +0.31(+0.24%) |
Jun 11, 2021 | 134.55 | 134.95 | 133.14 | 133.43 | 685,405 | -0.28(-0.21%) |
Jun 10, 2021 | 133.63 | 134.35 | 132.88 | 133.71 | 732,245 | +0.63(+0.47%) |
Jun 09, 2021 | 133.79 | 133.81 | 132.79 | 133.08 | 578,925 | -0.98(-0.73%) |
Jun 08, 2021 | 134.34 | 134.74 | 133.11 | 134.06 | 596,214 | +0.03(+0.02%) |
Jun 07, 2021 | 135.39 | 135.43 | 133.18 | 134.03 | 738,542 | -1.00(-0.74%) |
Jun 04, 2021 | 134.68 | 135.27 | 134.25 | 135.03 | 1,019,453 | +0.85(+0.64%) |
Jun 03, 2021 | 132.59 | 134.91 | 132.07 | 134.18 | 1,116,021 | +0.94(+0.71%) |
Jun 02, 2021 | 132.98 | 134.21 | 132.45 | 133.24 | 1,229,675 | +0.10(+0.07%) |
Jun 01, 2021 | 133.69 | 134.30 | 132.56 | 133.14 | 742,462 | +0.66(+0.50%) |
May 28, 2021 | 132.50 | 132.95 | 131.43 | 132.49 | 893,333 | +0.71(+0.54%) |
May 27, 2021 | 132.00 | 132.35 | 131.57 | 131.78 | 870,419 | +0.87(+0.67%) |
May 26, 2021 | 130.55 | 131.04 | 129.51 | 130.91 | 572,981 | +0.36(+0.28%) |
May 25, 2021 | 131.29 | 131.92 | 130.40 | 130.54 | 802,534 | -0.56(-0.43%) |
May 24, 2021 | 131.00 | 131.61 | 130.05 | 131.10 | 1,098,844 | +0.82(+0.63%) |
May 21, 2021 | 130.45 | 131.27 | 129.43 | 130.28 | 1,646,879 | +0.46(+0.36%) |
May 20, 2021 | 129.84 | 130.00 | 128.78 | 129.82 | 729,635 | +0.83(+0.65%) |
May 19, 2021 | 127.88 | 129.11 | 127.16 | 128.99 | 930,014 | -0.54(-0.42%) |
May 18, 2021 | 131.25 | 131.71 | 129.47 | 129.52 | 802,257 | -1.82(-1.39%) |
May 17, 2021 | 131.14 | 131.82 | 129.61 | 131.35 | 727,302 | -0.39(-0.30%) |
May 14, 2021 | 131.63 | 132.26 | 131.16 | 131.74 | 731,084 | +0.90(+0.69%) |
May 13, 2021 | 128.99 | 131.40 | 128.62 | 130.84 | 873,248 | +2.53(+1.97%) |
May 12, 2021 | 133.15 | 133.23 | 127.94 | 128.31 | 1,783,207 | -5.20(-3.89%) |
May 11, 2021 | 133.04 | 133.78 | 131.55 | 133.51 | 1,360,088 | -0.93(-0.69%) |
May 10, 2021 | 135.13 | 136.38 | 134.27 | 134.44 | 903,503 | -0.24(-0.18%) |
May 07, 2021 | 132.77 | 135.39 | 132.18 | 134.67 | 1,575,932 | +1.46(+1.10%) |
May 06, 2021 | 133.57 | 134.63 | 132.08 | 133.21 | 1,538,946 | -1.02(-0.76%) |
May 05, 2021 | 134.29 | 134.74 | 132.34 | 134.23 | 1,408,489 | +0.83(+0.62%) |
May 04, 2021 | 131.23 | 134.24 | 130.55 | 133.40 | 1,491,041 | +1.69(+1.28%) |