Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 111.65 | 113.21 | 111.46 | 111.78 | 27,947,118 | -1.47(-1.30%) |
Apr 28, 2022 | 112.66 | 113.30 | 112.31 | 113.25 | 18,049,790 | +0.17(+0.15%) |
Apr 27, 2022 | 114.35 | 114.47 | 113.02 | 113.08 | 15,558,353 | -1.47(-1.28%) |
Apr 26, 2022 | 114.58 | 115.13 | 113.94 | 114.55 | 28,774,294 | +1.14(+1.01%) |
Apr 25, 2022 | 113.59 | 114.34 | 113.35 | 113.41 | 27,161,940 | +1.12(+1.00%) |
Apr 22, 2022 | 112.36 | 113.65 | 112.12 | 112.29 | 21,129,514 | -0.71(-0.63%) |
Apr 21, 2022 | 113.08 | 113.15 | 111.52 | 113.00 | 25,530,596 | -0.84(-0.74%) |
Apr 20, 2022 | 112.50 | 114.14 | 112.22 | 113.84 | 33,570,256 | +2.25(+2.01%) |
Apr 19, 2022 | 111.50 | 112.04 | 111.05 | 111.60 | 27,790,450 | -0.84(-0.75%) |
Apr 18, 2022 | 113.11 | 113.31 | 112.01 | 112.44 | 20,067,512 | -0.56(-0.50%) |
Apr 14, 2022 | 114.97 | 115.04 | 112.65 | 113.00 | 36,625,240 | -2.31(-2.00%) |
Apr 13, 2022 | 115.15 | 116.32 | 115.01 | 115.31 | 18,363,930 | +0.23(+0.20%) |
Apr 12, 2022 | 116.09 | 116.19 | 114.80 | 115.08 | 24,708,126 | -0.16(-0.14%) |
Apr 11, 2022 | 115.97 | 116.22 | 114.69 | 115.24 | 32,073,952 | -1.85(-1.58%) |
Apr 08, 2022 | 117.40 | 117.75 | 116.28 | 117.09 | 28,701,268 | -1.28(-1.08%) |
Apr 07, 2022 | 118.02 | 118.54 | 117.36 | 118.37 | 25,058,406 | -0.90(-0.75%) |
Apr 06, 2022 | 118.32 | 120.07 | 118.29 | 119.27 | 24,525,484 | -0.97(-0.81%) |
Apr 05, 2022 | 122.37 | 122.38 | 120.06 | 120.24 | 26,912,194 | -2.78(-2.26%) |
Apr 04, 2022 | 123.46 | 123.51 | 122.32 | 123.02 | 14,543,287 | -0.86(-0.70%) |
Apr 01, 2022 | 121.67 | 124.43 | 121.39 | 123.88 | 25,110,318 | +0.47(+0.38%) |
Mar 31, 2022 | 123.32 | 123.97 | 123.02 | 123.41 | 21,287,510 | +0.30(+0.24%) |
Mar 30, 2022 | 121.54 | 123.35 | 121.46 | 123.11 | 17,456,914 | +0.95(+0.78%) |
Mar 29, 2022 | 121.99 | 122.92 | 121.23 | 122.16 | 20,674,890 | +0.92(+0.76%) |
Mar 28, 2022 | 120.90 | 121.99 | 120.59 | 121.25 | 18,887,276 | +1.03(+0.85%) |
Mar 25, 2022 | 121.00 | 121.02 | 119.28 | 120.22 | 27,494,086 | -1.69(-1.39%) |
Mar 24, 2022 | 121.14 | 122.57 | 121.10 | 121.91 | 18,343,452 | -0.96(-0.78%) |
Mar 23, 2022 | 120.88 | 122.97 | 120.41 | 122.87 | 22,751,338 | +2.64(+2.19%) |
Mar 22, 2022 | 120.50 | 120.85 | 119.92 | 120.24 | 23,363,034 | -1.56(-1.28%) |
Mar 21, 2022 | 122.67 | 123.03 | 121.24 | 121.80 | 27,955,352 | -2.89(-2.32%) |
Mar 18, 2022 | 123.87 | 124.77 | 123.87 | 124.69 | 59,816,228 | +1.50(+1.22%) |
Mar 17, 2022 | 124.11 | 124.59 | 122.47 | 123.18 | 20,686,116 | -0.92(-0.75%) |
Mar 16, 2022 | 123.18 | 124.39 | 121.77 | 124.11 | 27,659,464 | +1.21(+0.98%) |
Mar 15, 2022 | 124.14 | 124.41 | 122.58 | 122.90 | 18,748,106 | -0.21(-0.17%) |
Mar 14, 2022 | 123.99 | 124.17 | 123.08 | 123.11 | 26,090,702 | -2.94(-2.34%) |
Mar 11, 2022 | 125.52 | 126.56 | 125.40 | 126.06 | 16,678,051 | +0.42(+0.34%) |
Mar 10, 2022 | 125.98 | 126.30 | 124.95 | 125.64 | 28,752,632 | -1.83(-1.44%) |
Mar 09, 2022 | 128.08 | 128.33 | 127.20 | 127.47 | 20,132,966 | -1.26(-0.98%) |
Mar 08, 2022 | 128.49 | 129.18 | 128.25 | 128.73 | 30,317,882 | -1.31(-1.01%) |
Mar 07, 2022 | 129.99 | 131.41 | 129.66 | 130.04 | 25,374,552 | -1.00(-0.76%) |
Mar 04, 2022 | 131.15 | 131.59 | 130.16 | 131.04 | 27,670,276 | +2.22(+1.73%) |
Mar 03, 2022 | 128.47 | 129.60 | 128.03 | 128.81 | 22,385,452 | +1.30(+1.02%) |
Mar 02, 2022 | 130.66 | 131.21 | 127.46 | 127.52 | 32,509,546 | -4.51(-3.42%) |
Mar 01, 2022 | 131.15 | 132.99 | 130.81 | 132.03 | 38,164,776 | +1.51(+1.16%) |
Feb 28, 2022 | 129.18 | 130.68 | 129.07 | 130.52 | 27,662,732 | +2.80(+2.19%) |
Feb 25, 2022 | 127.71 | 128.13 | 127.08 | 127.72 | 16,101,657 | +0.09(+0.07%) |
Feb 24, 2022 | 129.80 | 130.05 | 127.14 | 127.63 | 30,165,880 | +0.08(+0.07%) |
Feb 23, 2022 | 128.48 | 128.63 | 127.44 | 127.54 | 19,018,522 | -1.78(-1.38%) |
Feb 22, 2022 | 128.49 | 129.40 | 128.28 | 129.33 | 20,932,022 | +0.36(+0.28%) |
Feb 18, 2022 | 128.96 | 0 | +1.32(+1.03%) | |||
Feb 17, 2022 | 127.33 | 128.37 | 126.82 | 127.65 | 26,262,182 | +0.94(+0.74%) |
Feb 16, 2022 | 126.86 | 126.97 | 125.52 | 126.70 | 17,652,246 | +0.75(+0.59%) |
Feb 15, 2022 | 126.54 | 126.76 | 125.92 | 125.96 | 19,502,102 | -1.45(-1.14%) |
Feb 14, 2022 | 127.96 | 128.53 | 126.88 | 127.40 | 24,804,960 | -1.60(-1.24%) |
Feb 11, 2022 | 127.72 | 129.25 | 126.31 | 129.01 | 46,305,544 | +1.88(+1.48%) |
Feb 10, 2022 | 128.46 | 128.61 | 126.76 | 127.12 | 33,074,502 | -2.05(-1.59%) |
Feb 09, 2022 | 129.45 | 130.05 | 128.95 | 129.18 | 15,376,661 | +0.24(+0.19%) |
Feb 08, 2022 | 128.97 | 129.32 | 128.61 | 128.93 | 17,121,842 | -0.87(-0.67%) |
Feb 07, 2022 | 129.62 | 130.00 | 129.29 | 129.80 | 13,890,258 | +0.08(+0.06%) |
Feb 04, 2022 | 130.50 | 130.76 | 129.50 | 129.72 | 25,300,998 | -1.94(-1.47%) |
Feb 03, 2022 | 131.05 | 132.02 | 131.66 | 18,466,234 | -1.04(-0.78%) | |
Feb 02, 2022 | 132.46 | 133.97 | 132.44 | 132.69 | 19,720,044 | +0.45(+0.34%) |
Feb 01, 2022 | 132.77 | 132.84 | 131.63 | 132.25 | 22,292,864 | -1.13(-0.85%) |
Jan 28, 2022 | 132.41 | 133.74 | 132.19 | 133.38 | 13,764,367 | +0.05(+0.04%) |
Jan 27, 2022 | 132.71 | 133.60 | 132.63 | 133.33 | 23,029,472 | +2.40(+1.84%) |
Jan 26, 2022 | 132.57 | 132.86 | 130.92 | 130.93 | 25,411,262 | -1.60(-1.21%) |
Jan 25, 2022 | 133.36 | 133.92 | 132.14 | 132.53 | 16,655,941 | -0.21(-0.16%) |
Jan 24, 2022 | 134.47 | 134.53 | 132.72 | 132.74 | 26,830,178 | -1.10(-0.82%) |
Jan 21, 2022 | 133.63 | 134.28 | 132.95 | 133.84 | 31,175,758 | +1.57(+1.19%) |
Jan 20, 2022 | 131.74 | 132.31 | 131.48 | 132.27 | 14,960,406 | +0.81(+0.62%) |
Jan 19, 2022 | 130.96 | 132.06 | 130.75 | 131.46 | 19,312,572 | +0.90(+0.69%) |
Jan 18, 2022 | 131.36 | 131.68 | 130.48 | 130.55 | 22,719,758 | -1.90(-1.44%) |
Jan 14, 2022 | 132.46 | 0 | -1.99(-1.48%) | |||
Jan 13, 2022 | 133.62 | 134.58 | 133.28 | 134.45 | 16,262,315 | +1.18(+0.89%) |
Jan 12, 2022 | 134.09 | 134.20 | 133.25 | 133.27 | 15,494,262 | -0.51(-0.38%) |
Jan 11, 2022 | 133.15 | 133.84 | 132.97 | 133.78 | 26,171,936 | +0.88(+0.67%) |
Jan 10, 2022 | 132.00 | 133.07 | 131.73 | 132.89 | 14,782,020 | +0.33(+0.25%) |
Jan 07, 2022 | 133.38 | 133.48 | 131.91 | 132.57 | 20,128,308 | -0.96(-0.72%) |
Jan 06, 2022 | 132.88 | 133.67 | 132.59 | 133.53 | 20,384,462 | +0.34(+0.26%) |
Jan 05, 2022 | 134.32 | 134.34 | 132.99 | 133.18 | 22,437,466 | -0.73(-0.54%) |
Jan 04, 2022 | 133.82 | 134.31 | 133.01 | 133.91 | 23,600,122 | -0.56(-0.42%) |
Jan 03, 2022 | 136.43 | 138.09 | 134.45 | 134.47 | 36,327,172 | -3.62(-2.63%) |
Dec 31, 2021 | 137.74 | 138.88 | 137.38 | 138.09 | 14,382,354 | +0.27(+0.20%) |
Dec 30, 2021 | 137.22 | 137.89 | 136.47 | 137.82 | 11,109,737 | +1.15(+0.84%) |
Dec 29, 2021 | 136.90 | 137.27 | 136.43 | 136.68 | 12,631,294 | -1.51(-1.09%) |
Dec 28, 2021 | 139.41 | 139.57 | 137.93 | 138.19 | 9,845,383 | -0.55(-0.40%) |
Dec 27, 2021 | 138.34 | 138.86 | 138.21 | 138.74 | 8,393,722 | +0.33(+0.24%) |
Dec 23, 2021 | 139.40 | 139.41 | 137.94 | 138.40 | 12,493,862 | -1.21(-0.87%) |
Dec 22, 2021 | 139.53 | 139.65 | 138.87 | 139.61 | 13,148,746 | +0.64(+0.46%) |
Dec 21, 2021 | 138.97 | 139.03 | 137.56 | 138.97 | 17,808,348 | -0.53(-0.38%) |
Dec 20, 2021 | 140.48 | 140.73 | 139.40 | 139.50 | 18,399,584 | -1.05(-0.75%) |
Dec 17, 2021 | 140.10 | 140.69 | 139.93 | 140.55 | 19,551,690 | +1.57(+1.13%) |
Dec 16, 2021 | 138.62 | 139.67 | 138.60 | 138.98 | 20,043,056 | +0.05(+0.04%) |
Dec 15, 2021 | 139.26 | 140.36 | 138.81 | 138.93 | 27,268,414 | -1.35(-0.96%) |
Dec 14, 2021 | 139.97 | 140.49 | 138.98 | 140.27 | 15,055,359 | -0.34(-0.24%) |
Dec 13, 2021 | 139.99 | 140.84 | 139.91 | 140.61 | 19,185,694 | +2.05(+1.48%) |
Dec 10, 2021 | 139.55 | 139.85 | 138.51 | 138.56 | 15,361,747 | -0.33(-0.24%) |
Dec 09, 2021 | 139.01 | 139.47 | 138.21 | 138.90 | 18,848,542 | +0.77(+0.56%) |
Dec 08, 2021 | 140.06 | 140.07 | 138.10 | 138.12 | 36,133,400 | -2.43(-1.73%) |
Dec 07, 2021 | 141.22 | 141.97 | 140.42 | 140.55 | 23,757,730 | -1.15(-0.81%) |
Dec 06, 2021 | 143.39 | 143.67 | 141.42 | 141.70 | 33,217,882 | -1.98(-1.38%) |
Dec 03, 2021 | 141.19 | 144.39 | 140.88 | 143.68 | 36,985,904 | +1.70(+1.20%) |
Dec 02, 2021 | 142.35 | 142.41 | 140.33 | 141.98 | 19,070,374 | +0.18(+0.12%) |
Dec 01, 2021 | 140.08 | 141.87 | 139.43 | 141.80 | 33,118,040 | +0.87(+0.62%) |
Nov 30, 2021 | 140.22 | 141.38 | 140.17 | 140.93 | 33,850,172 | +2.11(+1.52%) |
Nov 29, 2021 | 137.88 | 139.11 | 137.75 | 138.82 | 24,995,100 | -1.12(-0.80%) |
Nov 26, 2021 | 138.37 | 140.09 | 138.22 | 139.95 | 21,582,366 | +3.45(+2.53%) |
Nov 24, 2021 | 134.75 | 136.50 | 134.61 | 136.50 | 14,811,604 | +2.16(+1.61%) |
Nov 23, 2021 | 135.67 | 135.84 | 134.34 | 134.34 | 16,477,009 | -1.97(-1.45%) |
Nov 22, 2021 | 137.04 | 137.26 | 135.85 | 136.31 | 16,420,528 | -1.62(-1.17%) |
Nov 19, 2021 | 137.20 | 138.15 | 137.20 | 137.93 | 15,083,512 | +1.65(+1.21%) |
Nov 18, 2021 | 135.72 | 136.49 | 135.69 | 136.28 | 11,890,633 | +0.31(+0.23%) |
Nov 17, 2021 | 134.41 | 136.00 | 134.30 | 135.98 | 15,316,344 | +1.07(+0.79%) |
Nov 16, 2021 | 135.45 | 136.09 | 134.66 | 134.91 | 13,854,484 | -0.34(-0.25%) |
Nov 15, 2021 | 136.56 | 136.63 | 135.01 | 135.25 | 16,371,839 | -1.74(-1.27%) |
Nov 12, 2021 | 137.59 | 138.07 | 136.44 | 136.99 | 13,673,387 | -0.59(-0.43%) |
Nov 11, 2021 | 138.07 | 138.20 | 137.49 | 137.57 | 5,972,452 | -0.27(-0.20%) |
Nov 10, 2021 | 140.22 | 137.84 | 30,297,690 | -2.50(-1.78%) | ||
Nov 09, 2021 | 140.20 | 141.10 | 140.05 | 140.35 | 25,199,554 | +1.80(+1.30%) |
Nov 08, 2021 | 138.49 | 138.78 | 138.07 | 138.54 | 13,108,476 | -0.26(-0.19%) |
Nov 05, 2021 | 138.08 | 139.06 | 137.72 | 138.80 | 23,140,090 | +2.04(+1.50%) |
Nov 04, 2021 | 135.61 | 137.00 | 135.59 | 136.76 | 17,181,322 | +1.42(+1.05%) |
Nov 03, 2021 | 137.43 | 137.57 | 135.30 | 135.34 | 22,199,700 | -1.41(-1.03%) |
Nov 02, 2021 | 136.20 | 137.19 | 136.20 | 136.75 | 10,580,875 | +0.60(+0.44%) |
Nov 01, 2021 | 135.55 | 136.44 | 135.58 | 136.14 | 19,399,122 | -1.01(-0.74%) |
Oct 29, 2021 | 136.00 | 137.42 | 135.86 | 137.16 | 20,557,132 | +0.44(+0.33%) |
Oct 28, 2021 | 137.22 | 136.71 | 18,843,904 | -0.46(-0.34%) | ||
Oct 27, 2021 | 135.93 | 137.59 | 135.50 | 137.18 | 23,818,128 | +2.45(+1.82%) |
Oct 26, 2021 | 134.28 | 134.73 | 134.73 | 14,722,923 | +1.10(+0.83%) | |
Oct 25, 2021 | 133.40 | 133.62 | 8,764,528 | -0.20(-0.15%) | ||
Oct 22, 2021 | 133.19 | 134.08 | 133.82 | 14,798,040 | +1.44(+1.09%) | |
Oct 21, 2021 | 132.78 | 132.91 | 132.06 | 132.39 | 14,712,323 | -0.14(-0.10%) |
Oct 20, 2021 | 133.01 | 133.41 | 132.32 | 132.53 | 13,765,393 | -0.90(-0.68%) |
Oct 19, 2021 | 134.32 | 134.38 | 133.38 | 133.43 | 13,092,669 | -1.85(-1.37%) |
Oct 18, 2021 | 134.63 | 135.56 | 134.19 | 135.27 | 13,044,302 | +0.61(+0.46%) |
Oct 15, 2021 | 134.63 | 134.76 | 134.14 | 134.66 | 12,721,066 | -0.79(-0.58%) |
Oct 14, 2021 | 134.98 | 135.52 | 134.58 | 135.45 | 13,947,846 | +0.50(+0.37%) |
Oct 13, 2021 | 134.27 | 135.12 | 134.24 | 134.95 | 25,400,906 | +1.30(+0.97%) |
Oct 12, 2021 | 132.43 | 133.71 | 132.29 | 133.65 | 19,352,654 | +2.25(+1.71%) |
Oct 11, 2021 | 131.48 | 131.75 | 131.34 | 131.40 | 7,768,720 | -0.33(-0.25%) |
Oct 08, 2021 | 132.08 | 132.17 | 131.41 | 131.74 | 18,586,660 | -0.94(-0.71%) |
Oct 07, 2021 | 132.94 | 133.09 | 132.40 | 132.67 | 15,999,355 | -1.39(-1.04%) |
Oct 06, 2021 | 133.92 | 134.37 | 133.73 | 134.07 | 20,136,390 | +0.75(+0.56%) |
Oct 05, 2021 | 134.26 | 134.35 | 133.20 | 133.31 | 24,404,034 | -1.32(-0.98%) |
Oct 04, 2021 | 134.33 | 135.06 | 133.80 | 134.63 | 30,185,550 | -0.32(-0.24%) |
Oct 01, 2021 | 134.49 | 135.00 | 133.89 | 134.96 | 28,165,572 | +1.13(+0.84%) |
Sep 30, 2021 | 133.63 | 134.01 | 133.21 | 133.83 | 24,336,096 | -0.02(-0.01%) |
Sep 29, 2021 | 134.28 | 134.86 | 133.25 | 133.85 | 25,410,908 | +0.23(+0.17%) |
Sep 28, 2021 | 133.84 | 134.53 | 133.21 | 133.62 | 28,697,406 | -2.12(-1.56%) |
Sep 27, 2021 | 135.44 | 136.20 | 135.28 | 135.73 | 14,519,116 | -0.50(-0.37%) |
Sep 24, 2021 | 137.10 | 137.10 | 136.07 | 136.23 | 21,787,500 | -1.34(-0.98%) |
Sep 23, 2021 | 139.49 | 139.52 | 137.56 | 137.58 | 25,722,346 | -3.18(-2.26%) |
Sep 22, 2021 | 139.83 | 140.76 | 139.51 | 140.76 | 24,023,874 | +0.83(+0.60%) |
Sep 21, 2021 | 139.76 | 139.99 | 139.28 | 139.92 | 10,821,106 | -0.12(-0.09%) |
Sep 20, 2021 | 139.63 | 140.37 | 139.31 | 140.04 | 15,805,536 | +1.72(+1.24%) |
Sep 17, 2021 | 138.34 | 138.50 | 137.89 | 138.33 | 14,863,226 | -0.70(-0.50%) |
Sep 16, 2021 | 138.79 | 139.52 | 138.63 | 139.03 | 14,377,326 | -0.61(-0.44%) |
Sep 15, 2021 | 140.22 | 140.26 | 139.03 | 139.64 | 12,876,118 | -0.49(-0.35%) |
Sep 14, 2021 | 138.85 | 140.56 | 138.71 | 140.13 | 21,479,550 | +1.68(+1.21%) |
Sep 13, 2021 | 138.21 | 138.63 | 138.12 | 138.45 | 16,215,364 | +0.83(+0.61%) |
Sep 10, 2021 | 138.08 | 138.33 | 137.39 | 137.62 | 16,061,940 | -1.22(-0.88%) |
Sep 09, 2021 | 137.40 | 139.00 | 137.10 | 138.84 | 21,917,444 | +1.66(+1.21%) |
Sep 08, 2021 | 136.93 | 137.42 | 136.68 | 137.18 | 15,672,881 | +0.88(+0.65%) |
Sep 07, 2021 | 136.56 | 136.80 | 136.00 | 136.30 | 16,766,533 | -1.11(-0.81%) |
Sep 03, 2021 | 137.49 | 137.72 | 137.19 | 137.41 | 13,941,458 | -1.26(-0.91%) |
Sep 02, 2021 | 138.39 | 138.68 | 137.94 | 138.67 | 10,531,277 | +0.60(+0.44%) |
Sep 01, 2021 | 138.42 | 138.53 | 137.70 | 138.07 | 11,654,055 | +0.23(+0.17%) |
Aug 31, 2021 | 138.62 | 139.00 | 137.53 | 137.84 | 16,479,445 | -0.94(-0.68%) |
Aug 30, 2021 | 137.99 | 138.83 | 137.93 | 138.78 | 11,440,780 | +0.36(+0.26%) |
Aug 27, 2021 | 137.60 | 138.44 | 137.38 | 138.42 | 16,611,596 | +0.94(+0.68%) |
Aug 26, 2021 | 137.03 | 137.60 | 136.62 | 137.49 | 17,957,898 | +0.38(+0.28%) |
Aug 25, 2021 | 138.19 | 138.34 | 136.68 | 137.11 | 18,078,308 | -1.15(-0.83%) |
Aug 24, 2021 | 138.70 | 138.99 | 138.25 | 138.25 | 14,939,238 | -1.08(-0.78%) |
Aug 23, 2021 | 139.11 | 139.38 | 138.85 | 139.34 | 11,461,535 | -0.06(-0.04%) |
Aug 20, 2021 | 139.47 | 139.67 | 139.02 | 139.39 | 13,376,336 | +0.06(+0.04%) |
Aug 19, 2021 | 139.21 | 139.35 | 138.75 | 139.34 | 16,708,571 | +1.02(+0.74%) |
Aug 18, 2021 | 137.73 | 138.43 | 137.49 | 138.32 | 14,191,619 | +0.46(+0.34%) |
Aug 17, 2021 | 137.88 | 138.43 | 137.69 | 137.86 | 18,709,062 | -0.06(-0.04%) |
Aug 16, 2021 | 138.17 | 138.94 | 137.82 | 137.91 | 20,700,422 | +0.33(+0.24%) |
Aug 13, 2021 | 135.99 | 137.59 | 135.97 | 137.58 | 20,397,900 | +2.14(+1.58%) |
Aug 12, 2021 | 135.30 | 135.62 | 134.69 | 135.44 | 15,884,061 | -0.22(-0.16%) |
Aug 11, 2021 | 135.60 | 136.36 | 134.95 | 135.66 | 18,601,748 | -0.09(-0.07%) |
Aug 10, 2021 | 136.60 | 136.67 | 135.74 | 135.75 | 14,808,483 | -0.62(-0.46%) |
Aug 09, 2021 | 137.21 | 137.59 | 136.36 | 136.38 | 13,974,578 | -0.56(-0.41%) |
Aug 06, 2021 | 137.37 | 137.77 | 136.78 | 136.94 | 22,830,432 | -2.25(-1.62%) |
Aug 05, 2021 | 139.63 | 139.77 | 138.92 | 139.19 | 16,568,299 | -0.71(-0.51%) |
Aug 04, 2021 | 140.31 | 140.61 | 138.66 | 139.90 | 19,724,224 | +0.29(+0.21%) |
Aug 03, 2021 | 139.62 | 140.06 | 139.28 | 139.62 | 14,450,443 | +0.07(+0.05%) |
Aug 02, 2021 | 138.41 | 140.06 | 138.16 | 139.54 | 22,923,664 | +1.24(+0.90%) |
Jul 30, 2021 | 137.95 | 138.49 | 137.88 | 138.30 | 15,504,718 | +0.64(+0.46%) |
Jul 29, 2021 | 137.62 | 138.03 | 137.39 | 137.66 | 12,465,505 | -0.77(-0.55%) |
Jul 28, 2021 | 137.52 | 138.45 | 137.15 | 138.43 | 15,509,794 | +0.01(+0.01%) |
Jul 27, 2021 | 138.13 | 138.47 | 137.82 | 138.42 | 14,093,213 | +1.46(+1.07%) |
Jul 26, 2021 | 137.82 | 137.88 | 136.79 | 136.96 | 11,608,186 | -0.41(-0.30%) |
Jul 23, 2021 | 136.85 | 137.51 | 136.80 | 137.37 | 13,663,782 | -0.92(-0.67%) |
Jul 22, 2021 | 137.00 | 138.57 | 136.96 | 138.29 | 19,607,146 | +1.29(+0.95%) |
Jul 21, 2021 | 137.07 | 137.37 | 135.67 | 137.00 | 21,608,902 | -1.76(-1.27%) |
Jul 20, 2021 | 141.09 | 141.26 | 138.53 | 138.75 | 28,131,012 | -1.35(-0.96%) |
Jul 19, 2021 | 139.63 | 140.56 | 139.33 | 140.10 | 43,451,560 | +3.01(+2.19%) |
Jul 16, 2021 | 136.29 | 137.22 | 136.27 | 137.10 | 13,824,489 | -0.26(-0.19%) |
Jul 15, 2021 | 136.86 | 137.46 | 136.01 | 137.36 | 19,958,996 | +1.50(+1.10%) |
Jul 14, 2021 | 135.06 | 135.90 | 134.88 | 135.86 | 17,337,598 | +1.55(+1.15%) |
Jul 13, 2021 | 135.81 | 136.40 | 133.79 | 134.31 | 25,232,266 | -1.05(-0.78%) |
Jul 12, 2021 | 136.06 | 136.19 | 135.21 | 135.37 | 11,470,481 | -0.18(-0.13%) |
Jul 09, 2021 | 135.86 | 135.97 | 135.51 | 135.54 | 15,657,659 | -1.93(-1.41%) |
Jul 08, 2021 | 137.72 | 138.24 | 137.06 | 137.48 | 18,904,892 | +0.54(+0.39%) |
Jul 07, 2021 | 136.50 | 137.42 | 136.18 | 136.94 | 22,662,534 | +1.20(+0.89%) |
Jul 06, 2021 | 134.79 | 135.97 | 134.79 | 135.74 | 21,660,982 | +1.57(+1.17%) |
Jul 02, 2021 | 133.42 | 134.16 | 133.31 | 134.16 | 10,432,398 | +0.80(+0.60%) |
Jul 01, 2021 | 133.18 | 133.49 | 132.77 | 133.36 | 11,686,219 | +0.01(+0.01%) |
Jun 30, 2021 | 133.26 | 133.89 | 133.09 | 133.35 | 17,004,418 | +0.59(+0.45%) |
Jun 29, 2021 | 132.20 | 132.77 | 132.14 | 132.76 | 12,197,187 | +0.22(+0.17%) |
Jun 28, 2021 | 131.85 | 132.84 | 131.83 | 132.54 | 12,405,798 | +1.35(+1.03%) |
Jun 25, 2021 | 132.35 | 132.47 | 130.60 | 131.19 | 16,845,850 | -1.38(-1.04%) |
Jun 24, 2021 | 132.49 | 132.94 | 132.41 | 132.57 | 9,513,093 | +0.21(+0.16%) |
Jun 23, 2021 | 132.21 | 132.57 | 131.84 | 132.35 | 13,033,857 | -0.34(-0.26%) |
Jun 22, 2021 | 131.34 | 132.73 | 131.29 | 132.70 | 15,728,531 | +0.32(+0.24%) |
Jun 21, 2021 | 133.39 | 133.48 | 132.12 | 132.37 | 18,379,458 | -2.25(-1.67%) |
Jun 18, 2021 | 133.29 | 134.91 | 133.14 | 134.63 | 28,911,590 | +2.48(+1.88%) |
Jun 17, 2021 | 131.05 | 133.88 | 130.85 | 132.14 | 38,130,344 | +1.95(+1.50%) |
Jun 16, 2021 | 130.63 | 130.88 | 129.53 | 130.19 | 21,298,802 | -0.11(-0.08%) |
Jun 15, 2021 | 130.07 | 130.34 | 129.78 | 130.30 | 19,708,798 | -0.16(-0.12%) |
Jun 14, 2021 | 131.27 | 131.27 | 130.27 | 130.46 | 10,174,134 | -1.01(-0.77%) |
Jun 11, 2021 | 131.46 | 131.55 | 131.03 | 131.47 | 9,359,747 | -0.21(-0.16%) |
Jun 10, 2021 | 130.10 | 131.70 | 129.96 | 131.68 | 21,322,792 | +0.79(+0.60%) |
Jun 09, 2021 | 130.96 | 131.32 | 130.49 | 130.90 | 14,293,600 | +1.15(+0.88%) |
Jun 08, 2021 | 129.94 | 129.94 | 129.53 | 129.75 | 12,157,062 | +0.91(+0.70%) |
Jun 07, 2021 | 128.96 | 129.06 | 128.71 | 128.84 | 8,443,033 | -0.40(-0.31%) |
Jun 04, 2021 | 127.97 | 129.24 | 127.97 | 129.24 | 17,074,514 | +1.75(+1.37%) |
Jun 03, 2021 | 127.96 | 127.96 | 127.34 | 127.50 | 11,900,672 | -0.48(-0.38%) |
Jun 02, 2021 | 128.00 | 128.22 | 127.78 | 127.98 | 7,953,808 | +0.30(+0.23%) |
Jun 01, 2021 | 127.32 | 127.73 | 126.79 | 127.68 | 12,838,740 | -0.03(-0.02%) |
May 28, 2021 | 127.84 | 128.50 | 127.62 | 127.71 | 11,119,967 | -0.20(-0.16%) |
May 27, 2021 | 127.77 | 127.94 | 127.29 | 127.91 | 11,695,722 | -0.52(-0.41%) |
May 26, 2021 | 128.77 | 129.06 | 128.12 | 128.43 | 10,614,400 | -0.22(-0.17%) |
May 25, 2021 | 127.89 | 128.69 | 127.88 | 128.65 | 13,384,053 | +1.18(+0.93%) |
May 24, 2021 | 127.29 | 127.84 | 127.20 | 127.47 | 7,445,831 | +0.47(+0.37%) |
May 21, 2021 | 126.99 | 127.03 | 126.44 | 127.00 | 11,026,228 | +0.41(+0.32%) |
May 20, 2021 | 126.16 | 126.83 | 126.08 | 126.59 | 14,428,795 | +1.03(+0.82%) |
May 19, 2021 | 125.98 | 126.66 | 125.11 | 125.56 | 15,497,443 | -0.30(-0.24%) |
May 18, 2021 | 125.83 | 125.98 | 125.52 | 125.86 | 12,382,911 | -0.32(-0.26%) |
May 17, 2021 | 126.22 | 126.54 | 125.98 | 126.19 | 6,627,268 | -0.27(-0.21%) |
May 14, 2021 | 125.95 | 126.45 | 125.66 | 126.45 | 19,042,778 | +1.17(+0.94%) |
May 13, 2021 | 125.39 | 125.80 | 125.12 | 125.28 | 14,172,858 | +0.19(+0.16%) |
May 12, 2021 | 126.08 | 126.20 | 124.87 | 125.09 | 22,611,578 | -1.33(-1.05%) |
May 11, 2021 | 126.59 | 126.82 | 126.17 | 126.42 | 16,432,188 | -0.75(-0.59%) |
May 10, 2021 | 128.18 | 128.46 | 127.02 | 127.17 | 16,417,997 | -1.27(-0.99%) |
May 07, 2021 | 129.24 | 129.70 | 128.14 | 128.44 | 19,888,480 | -0.64(-0.49%) |
May 06, 2021 | 128.46 | 129.32 | 128.41 | 129.07 | 23,748,674 | +0.21(+0.17%) |
May 05, 2021 | 128.25 | 129.01 | 128.15 | 128.86 | 12,063,061 | +0.21(+0.16%) |
May 04, 2021 | 128.68 | 129.30 | 128.36 | 128.65 | 20,206,212 | +0.87(+0.68%) |