Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.20 | 128.86 | 125.93 | 126.13 | 18,246,782 | -3.33(-2.57%) |
Apr 28, 2022 | 128.60 | 129.88 | 127.41 | 129.46 | 16,022,276 | +1.76(+1.38%) |
Apr 27, 2022 | 127.96 | 128.99 | 127.07 | 127.70 | 17,277,942 | -0.28(-0.22%) |
Apr 26, 2022 | 129.49 | 130.18 | 127.79 | 127.98 | 20,750,336 | -2.29(-1.76%) |
Apr 25, 2022 | 129.02 | 130.55 | 127.57 | 130.27 | 17,046,328 | +0.87(+0.67%) |
Apr 22, 2022 | 133.09 | 133.13 | 129.26 | 129.40 | 18,103,700 | -4.90(-3.65%) |
Apr 21, 2022 | 136.18 | 136.33 | 134.00 | 134.30 | 11,786,388 | -1.50(-1.11%) |
Apr 20, 2022 | 134.37 | 136.32 | 134.21 | 135.80 | 14,125,997 | +1.80(+1.34%) |
Apr 19, 2022 | 133.08 | 134.47 | 133.03 | 134.00 | 12,116,588 | +1.27(+0.96%) |
Apr 18, 2022 | 134.07 | 134.38 | 132.17 | 132.73 | 10,458,497 | -1.48(-1.10%) |
Apr 14, 2022 | 134.99 | 135.67 | 134.11 | 134.21 | 11,356,342 | -0.65(-0.48%) |
Apr 13, 2022 | 134.19 | 135.00 | 133.50 | 134.86 | 16,008,725 | +0.66(+0.49%) |
Apr 12, 2022 | 135.18 | 135.97 | 133.62 | 134.20 | 14,550,197 | -1.32(-0.97%) |
Apr 11, 2022 | 137.87 | 138.43 | 135.31 | 135.52 | 17,117,518 | -2.75(-1.99%) |
Apr 08, 2022 | 137.45 | 138.84 | 137.25 | 138.27 | 19,733,086 | +0.82(+0.60%) |
Apr 07, 2022 | 134.37 | 137.79 | 134.37 | 137.44 | 18,756,432 | +2.59(+1.92%) |
Apr 06, 2022 | 132.49 | 135.17 | 132.40 | 134.85 | 23,962,882 | +2.02(+1.52%) |
Apr 05, 2022 | 132.21 | 134.41 | 132.14 | 132.83 | 15,520,285 | +0.28(+0.21%) |
Apr 04, 2022 | 133.36 | 133.59 | 132.24 | 132.55 | 17,322,856 | -1.11(-0.83%) |
Apr 01, 2022 | 132.98 | 133.71 | 132.09 | 133.66 | 22,055,714 | +1.04(+0.79%) |
Mar 31, 2022 | 133.64 | 134.38 | 132.38 | 132.61 | 16,366,042 | -1.31(-0.98%) |
Mar 30, 2022 | 133.68 | 134.45 | 133.24 | 133.92 | 11,249,312 | +0.26(+0.20%) |
Mar 29, 2022 | 133.98 | 134.51 | 132.87 | 133.66 | 12,734,595 | +0.78(+0.59%) |
Mar 28, 2022 | 132.14 | 132.91 | 131.66 | 132.88 | 8,746,253 | +0.96(+0.73%) |
Mar 25, 2022 | 131.75 | 132.14 | 130.91 | 131.92 | 7,272,531 | +0.61(+0.46%) |
Mar 24, 2022 | 130.24 | 131.31 | 129.96 | 131.31 | 7,426,645 | +1.55(+1.19%) |
Mar 23, 2022 | 131.50 | 131.74 | 129.72 | 129.76 | 10,343,848 | -2.37(-1.80%) |
Mar 22, 2022 | 132.24 | 132.42 | 131.65 | 132.13 | 9,185,608 | +0.03(+0.02%) |
Mar 21, 2022 | 132.14 | 133.27 | 131.48 | 132.10 | 11,851,709 | -0.10(-0.08%) |
Mar 18, 2022 | 131.31 | 132.37 | 130.92 | 132.20 | 11,775,913 | +0.81(+0.62%) |
Mar 17, 2022 | 128.97 | 131.40 | 128.79 | 131.39 | 11,370,642 | +2.05(+1.58%) |
Mar 16, 2022 | 128.46 | 129.36 | 127.14 | 129.34 | 14,341,390 | +1.53(+1.20%) |
Mar 15, 2022 | 126.32 | 127.94 | 126.11 | 127.81 | 14,892,231 | +2.50(+1.99%) |
Mar 14, 2022 | 125.44 | 127.11 | 124.94 | 125.31 | 14,893,645 | +0.88(+0.71%) |
Mar 11, 2022 | 125.71 | 126.44 | 124.31 | 124.43 | 10,226,684 | -0.94(-0.75%) |
Mar 10, 2022 | 123.90 | 125.64 | 123.77 | 125.37 | 11,096,727 | -0.05(-0.04%) |
Mar 09, 2022 | 125.10 | 126.06 | 124.17 | 125.42 | 16,141,818 | +2.33(+1.89%) |
Mar 08, 2022 | 124.83 | 125.75 | 123.01 | 123.09 | 22,583,836 | -2.57(-2.04%) |
Mar 07, 2022 | 127.09 | 127.33 | 125.09 | 125.66 | 16,269,709 | -2.23(-1.74%) |
Mar 04, 2022 | 125.97 | 128.00 | 125.59 | 127.89 | 12,601,215 | +0.64(+0.50%) |
Mar 03, 2022 | 127.16 | 127.99 | 126.17 | 127.25 | 11,575,977 | +0.65(+0.51%) |
Mar 02, 2022 | 125.27 | 127.29 | 125.11 | 126.60 | 12,844,704 | +1.88(+1.51%) |
Mar 01, 2022 | 124.76 | 125.78 | 123.75 | 124.72 | 14,573,690 | -0.70(-0.55%) |
Feb 28, 2022 | 124.35 | 125.56 | 123.96 | 125.42 | 18,639,070 | -0.95(-0.76%) |
Feb 25, 2022 | 123.17 | 126.68 | 124.65 | 126.37 | 17,628,554 | +3.75(+3.06%) |
Feb 24, 2022 | 119.94 | 122.87 | 119.85 | 122.62 | 24,061,186 | +0.49(+0.40%) |
Feb 23, 2022 | 123.37 | 123.80 | 122.00 | 122.13 | 12,457,510 | -0.62(-0.50%) |
Feb 22, 2022 | 122.62 | 123.75 | 121.92 | 122.74 | 14,177,717 | -0.31(-0.25%) |
Feb 18, 2022 | 123.05 | 0 | -0.93(-0.75%) | |||
Feb 17, 2022 | 125.49 | 125.56 | 123.79 | 123.98 | 12,337,741 | -2.03(-1.61%) |
Feb 16, 2022 | 125.17 | 126.36 | 124.82 | 126.00 | 9,096,563 | +0.19(+0.15%) |
Feb 15, 2022 | 125.49 | 126.31 | 125.17 | 125.81 | 9,294,893 | +1.40(+1.12%) |
Feb 14, 2022 | 125.44 | 125.68 | 123.48 | 124.41 | 14,908,100 | -1.28(-1.02%) |
Feb 11, 2022 | 127.29 | 128.25 | 125.54 | 125.70 | 13,545,863 | -1.77(-1.39%) |
Feb 10, 2022 | 127.99 | 129.11 | 126.96 | 127.46 | 14,913,549 | -2.03(-1.56%) |
Feb 09, 2022 | 129.11 | 129.76 | 128.98 | 129.49 | 11,202,590 | +0.99(+0.77%) |
Feb 08, 2022 | 126.78 | 128.72 | 126.49 | 128.50 | 11,472,624 | +1.04(+0.82%) |
Feb 07, 2022 | 127.72 | 128.17 | 127.10 | 127.45 | 9,566,618 | -0.22(-0.17%) |
Feb 04, 2022 | 126.97 | 128.57 | 126.74 | 127.67 | 12,439,216 | -0.46(-0.36%) |
Feb 03, 2022 | 128.51 | 127.90 | 128.14 | 14,305,709 | -0.55(-0.43%) | |
Feb 02, 2022 | 126.89 | 129.00 | 126.63 | 128.69 | 14,084,912 | +1.71(+1.35%) |
Feb 01, 2022 | 127.10 | 127.21 | 125.97 | 126.98 | 15,257,780 | +0.34(+0.27%) |
Jan 31, 2022 | 125.69 | 126.87 | 126.64 | 19,734,008 | +0.72(+0.57%) | |
Jan 28, 2022 | 123.29 | 125.97 | 122.42 | 125.92 | 21,664,136 | +2.52(+2.04%) |
Jan 27, 2022 | 123.68 | 125.30 | 122.99 | 123.40 | 19,153,216 | +0.32(+0.26%) |
Jan 26, 2022 | 123.93 | 125.05 | 122.17 | 123.08 | 30,627,754 | -0.65(-0.52%) |
Jan 25, 2022 | 122.88 | 124.62 | 121.86 | 123.73 | 20,226,190 | -0.80(-0.64%) |
Jan 24, 2022 | 123.81 | 124.74 | 120.55 | 124.53 | 39,312,548 | -0.42(-0.33%) |
Jan 21, 2022 | 126.60 | 127.00 | 124.74 | 124.94 | 26,739,580 | -1.27(-1.01%) |
Jan 20, 2022 | 127.36 | 128.66 | 126.14 | 126.22 | 15,674,384 | -0.83(-0.65%) |
Jan 19, 2022 | 127.81 | 128.81 | 126.92 | 127.05 | 15,168,874 | -0.52(-0.41%) |
Jan 18, 2022 | 128.11 | 128.31 | 127.24 | 127.57 | 17,068,182 | -1.81(-1.40%) |
Jan 14, 2022 | 129.38 | 0 | -0.22(-0.17%) | |||
Jan 13, 2022 | 131.42 | 131.58 | 129.37 | 129.60 | 15,653,036 | -2.05(-1.55%) |
Jan 12, 2022 | 131.28 | 131.85 | 131.08 | 131.65 | 11,226,770 | -0.38(-0.28%) |
Jan 11, 2022 | 131.18 | 132.05 | 130.28 | 132.03 | 12,610,261 | +1.04(+0.80%) |
Jan 10, 2022 | 129.08 | 131.06 | 128.78 | 130.99 | 16,152,686 | +1.33(+1.03%) |
Jan 07, 2022 | 130.01 | 130.25 | 129.38 | 129.65 | 9,967,828 | -0.67(-0.51%) |
Jan 06, 2022 | 131.02 | 131.82 | 130.09 | 130.32 | 15,731,235 | -1.53(-1.16%) |
Jan 05, 2022 | 133.08 | 133.88 | 131.79 | 131.84 | 15,927,278 | -0.95(-0.71%) |
Jan 04, 2022 | 134.27 | 134.39 | 132.22 | 132.79 | 14,822,724 | -1.78(-1.32%) |
Jan 03, 2022 | 135.39 | 135.64 | 133.41 | 134.56 | 15,670,102 | -1.40(-1.03%) |
Dec 31, 2021 | 136.38 | 136.90 | 135.92 | 135.97 | 8,168,352 | -0.58(-0.42%) |
Dec 30, 2021 | 136.51 | 137.01 | 136.37 | 136.54 | 8,218,163 | +0.28(+0.21%) |
Dec 29, 2021 | 135.36 | 136.54 | 135.26 | 136.26 | 7,359,724 | +0.77(+0.57%) |
Dec 28, 2021 | 135.97 | 136.22 | 135.13 | 135.49 | 6,285,683 | -0.36(-0.26%) |
Dec 27, 2021 | 134.91 | 135.85 | 134.77 | 135.85 | 7,221,395 | +1.42(+1.06%) |
Dec 23, 2021 | 134.23 | 134.86 | 133.83 | 134.43 | 8,024,308 | +0.55(+0.41%) |
Dec 22, 2021 | 132.27 | 133.96 | 132.04 | 133.88 | 7,508,131 | +1.54(+1.17%) |
Dec 21, 2021 | 132.16 | 132.39 | 130.94 | 132.34 | 11,160,557 | +0.55(+0.42%) |
Dec 20, 2021 | 132.32 | 132.72 | 130.65 | 131.79 | 16,768,135 | -0.80(-0.61%) |
Dec 17, 2021 | 132.85 | 133.66 | 132.07 | 132.59 | 22,370,428 | -0.93(-0.70%) |
Dec 16, 2021 | 132.72 | 134.19 | 132.48 | 133.52 | 20,000,262 | +0.79(+0.59%) |
Dec 15, 2021 | 130.35 | 132.80 | 130.23 | 132.73 | 15,594,488 | +2.66(+2.05%) |
Dec 14, 2021 | 129.99 | 130.75 | 129.43 | 130.07 | 11,515,374 | -0.53(-0.40%) |
Dec 13, 2021 | 129.38 | 130.97 | 129.38 | 130.60 | 12,690,997 | +1.22(+0.94%) |
Dec 10, 2021 | 128.59 | 129.65 | 128.53 | 129.38 | 8,898,228 | +0.45(+0.35%) |
Dec 09, 2021 | 128.50 | 129.35 | 128.41 | 128.93 | 9,461,511 | +0.30(+0.23%) |
Dec 08, 2021 | 128.03 | 128.72 | 127.39 | 128.63 | 15,750,255 | +0.96(+0.75%) |
Dec 07, 2021 | 126.90 | 127.97 | 126.72 | 127.67 | 12,454,736 | +1.62(+1.29%) |
Dec 06, 2021 | 125.66 | 126.59 | 125.46 | 126.04 | 15,841,859 | +0.71(+0.57%) |
Dec 03, 2021 | 125.97 | 126.46 | 124.29 | 125.33 | 23,000,844 | +0.23(+0.18%) |
Dec 02, 2021 | 124.46 | 125.61 | 123.86 | 125.10 | 18,235,994 | +0.60(+0.49%) |
Dec 01, 2021 | 125.31 | 126.98 | 124.48 | 124.50 | 23,135,634 | -0.22(-0.18%) |
Nov 30, 2021 | 126.48 | 127.03 | 124.53 | 124.72 | 20,249,768 | -2.50(-1.96%) |
Nov 29, 2021 | 127.56 | 128.07 | 127.08 | 127.22 | 18,644,018 | +0.35(+0.27%) |
Nov 26, 2021 | 127.80 | 128.55 | 126.43 | 126.87 | 12,375,228 | -0.47(-0.37%) |
Nov 24, 2021 | 127.15 | 127.57 | 126.71 | 127.34 | 7,034,173 | -0.05(-0.04%) |
Nov 23, 2021 | 126.66 | 127.52 | 126.27 | 127.39 | 12,560,694 | +0.13(+0.11%) |
Nov 22, 2021 | 128.01 | 128.46 | 127.09 | 127.25 | 11,594,308 | -0.58(-0.45%) |
Nov 19, 2021 | 128.99 | 129.43 | 127.72 | 127.83 | 10,574,928 | -0.78(-0.60%) |
Nov 18, 2021 | 128.70 | 128.72 | 128.52 | 128.61 | 9,392,304 | +0.05(+0.04%) |
Nov 17, 2021 | 128.52 | 129.06 | 127.97 | 128.56 | 8,559,893 | +0.18(+0.14%) |
Nov 16, 2021 | 127.81 | 129.08 | 127.59 | 128.38 | 6,396,908 | +0.54(+0.42%) |
Nov 15, 2021 | 128.94 | 129.00 | 127.72 | 127.84 | 6,520,944 | -0.80(-0.62%) |
Nov 12, 2021 | 128.82 | 128.94 | 127.93 | 128.64 | 8,652,055 | +0.63(+0.50%) |
Nov 11, 2021 | 128.36 | 128.45 | 127.70 | 128.00 | 8,942,948 | -0.38(-0.29%) |
Nov 10, 2021 | 127.97 | 128.38 | 8,784,621 | +0.37(+0.29%) | ||
Nov 09, 2021 | 128.52 | 128.64 | 127.76 | 128.01 | 7,580,001 | -0.47(-0.37%) |
Nov 08, 2021 | 127.96 | 128.65 | 127.46 | 128.48 | 9,307,762 | +0.76(+0.59%) |
Nov 05, 2021 | 128.00 | 128.53 | 126.80 | 127.72 | 15,465,126 | -1.44(-1.12%) |
Nov 04, 2021 | 129.76 | 129.97 | 128.27 | 129.17 | 16,454,490 | -0.89(-0.69%) |
Nov 03, 2021 | 129.05 | 130.11 | 128.57 | 130.06 | 15,197,423 | +0.76(+0.59%) |
Nov 02, 2021 | 128.99 | 129.94 | 127.87 | 129.30 | 21,688,628 | +0.81(+0.63%) |
Nov 01, 2021 | 128.76 | 128.98 | 128.00 | 128.49 | 14,933,951 | -0.15(-0.12%) |
Oct 29, 2021 | 127.24 | 128.81 | 126.76 | 128.65 | 16,034,861 | +1.24(+0.97%) |
Oct 28, 2021 | 126.58 | 127.90 | 126.58 | 127.41 | 9,656,918 | +1.06(+0.84%) |
Oct 27, 2021 | 127.56 | 127.70 | 126.31 | 126.35 | 12,327,908 | -1.01(-0.79%) |
Oct 26, 2021 | 127.02 | 127.72 | 127.36 | 9,644,480 | +0.62(+0.49%) | |
Oct 25, 2021 | 126.64 | 126.87 | 125.66 | 126.73 | 11,105,979 | +0.15(+0.12%) |
Oct 22, 2021 | 125.96 | 126.63 | 125.76 | 126.58 | 8,331,766 | +0.51(+0.40%) |
Oct 21, 2021 | 125.82 | 126.14 | 124.91 | 126.07 | 8,599,889 | +0.51(+0.41%) |
Oct 20, 2021 | 124.53 | 125.75 | 124.42 | 125.56 | 14,212,954 | +1.77(+1.43%) |
Oct 19, 2021 | 122.85 | 124.11 | 122.85 | 123.79 | 10,648,436 | +1.61(+1.31%) |
Oct 18, 2021 | 122.49 | 122.61 | 121.66 | 122.19 | 12,129,552 | -0.84(-0.68%) |
Oct 15, 2021 | 123.05 | 123.58 | 122.79 | 123.02 | 9,336,972 | +0.61(+0.50%) |
Oct 14, 2021 | 121.94 | 122.90 | 121.94 | 122.42 | 9,214,046 | +1.73(+1.43%) |
Oct 13, 2021 | 120.70 | 121.23 | 119.94 | 120.69 | 11,037,007 | +0.19(+0.16%) |
Oct 12, 2021 | 121.47 | 121.59 | 120.19 | 120.50 | 13,530,481 | -0.59(-0.48%) |
Oct 11, 2021 | 121.93 | 122.57 | 121.04 | 121.08 | 8,158,952 | -0.95(-0.78%) |
Oct 08, 2021 | 122.82 | 123.05 | 121.78 | 122.03 | 9,936,306 | -0.61(-0.50%) |
Oct 07, 2021 | 121.88 | 123.44 | 121.75 | 122.65 | 16,441,921 | +1.61(+1.33%) |
Oct 06, 2021 | 120.59 | 121.15 | 119.69 | 121.04 | 22,179,554 | -0.22(-0.18%) |
Oct 05, 2021 | 121.03 | 122.50 | 120.87 | 121.27 | 19,921,798 | +0.72(+0.60%) |
Oct 04, 2021 | 121.91 | 122.53 | 119.94 | 120.54 | 28,689,172 | -1.87(-1.52%) |
Oct 01, 2021 | 122.54 | 122.98 | 120.44 | 122.41 | 24,121,268 | +0.03(+0.02%) |
Sep 30, 2021 | 124.31 | 125.09 | 122.31 | 122.38 | 22,524,340 | -1.52(-1.23%) |
Sep 29, 2021 | 123.48 | 124.48 | 123.23 | 123.90 | 11,619,975 | +0.97(+0.79%) |
Sep 28, 2021 | 124.27 | 124.28 | 122.50 | 122.93 | 18,134,288 | -2.14(-1.71%) |
Sep 27, 2021 | 126.51 | 126.67 | 124.80 | 125.07 | 12,098,916 | -1.81(-1.42%) |
Sep 24, 2021 | 127.19 | 127.66 | 126.61 | 126.88 | 7,242,509 | -0.52(-0.41%) |
Sep 23, 2021 | 126.77 | 128.14 | 126.68 | 127.40 | 10,783,334 | +0.91(+0.72%) |
Sep 22, 2021 | 126.65 | 127.12 | 125.88 | 126.48 | 12,445,392 | +0.21(+0.17%) |
Sep 21, 2021 | 126.66 | 127.57 | 126.25 | 126.27 | 12,213,912 | +0.19(+0.15%) |
Sep 20, 2021 | 125.97 | 127.20 | 124.98 | 126.08 | 17,938,322 | -1.33(-1.04%) |
Sep 17, 2021 | 127.18 | 127.52 | 126.58 | 127.41 | 14,135,526 | +0.12(+0.10%) |
Sep 16, 2021 | 127.78 | 128.01 | 126.42 | 127.29 | 10,987,431 | -0.33(-0.26%) |
Sep 15, 2021 | 126.62 | 128.21 | 126.43 | 127.61 | 10,751,540 | +0.82(+0.65%) |
Sep 14, 2021 | 127.40 | 127.70 | 126.57 | 126.79 | 10,894,069 | -0.02(-0.02%) |
Sep 13, 2021 | 128.26 | 128.34 | 126.17 | 126.81 | 12,179,967 | -0.78(-0.62%) |
Sep 10, 2021 | 129.23 | 129.35 | 127.56 | 127.59 | 11,024,985 | -1.18(-0.91%) |
Sep 09, 2021 | 130.09 | 130.39 | 128.69 | 128.77 | 9,296,309 | -1.50(-1.15%) |
Sep 08, 2021 | 130.07 | 130.49 | 129.73 | 130.28 | 7,292,555 | -0.06(-0.04%) |
Sep 07, 2021 | 130.61 | 130.82 | 129.48 | 130.33 | 9,122,500 | -0.77(-0.58%) |
Sep 03, 2021 | 130.82 | 131.29 | 130.20 | 131.10 | 5,879,867 | +0.14(+0.11%) |
Sep 02, 2021 | 130.04 | 130.97 | 129.90 | 130.96 | 7,148,607 | +1.39(+1.07%) |
Sep 01, 2021 | 129.63 | 129.75 | 128.34 | 129.57 | 11,034,873 | +0.04(+0.03%) |
Aug 31, 2021 | 129.73 | 130.33 | 129.07 | 129.53 | 9,707,018 | -0.17(-0.13%) |
Aug 30, 2021 | 128.86 | 130.17 | 128.85 | 129.70 | 6,698,330 | +0.73(+0.56%) |
Aug 27, 2021 | 129.40 | 129.76 | 128.76 | 128.97 | 9,059,954 | -0.14(-0.11%) |
Aug 26, 2021 | 129.70 | 129.99 | 128.88 | 129.12 | 6,233,708 | -0.51(-0.39%) |
Aug 25, 2021 | 129.85 | 129.92 | 129.09 | 129.62 | 7,327,712 | -0.35(-0.27%) |
Aug 24, 2021 | 130.44 | 130.46 | 129.60 | 129.98 | 6,835,447 | -0.46(-0.35%) |
Aug 23, 2021 | 131.13 | 131.22 | 130.40 | 130.44 | 8,842,146 | +0.05(+0.04%) |
Aug 20, 2021 | 129.78 | 130.78 | 129.33 | 130.39 | 7,571,068 | +0.74(+0.57%) |
Aug 19, 2021 | 128.22 | 130.32 | 128.18 | 129.65 | 12,181,136 | +0.58(+0.45%) |
Aug 18, 2021 | 130.89 | 131.03 | 128.99 | 129.07 | 12,972,828 | -1.99(-1.52%) |
Aug 17, 2021 | 129.18 | 131.06 | 129.11 | 131.06 | 14,483,366 | +1.53(+1.18%) |
Aug 16, 2021 | 128.07 | 129.55 | 127.63 | 129.53 | 8,772,989 | +1.46(+1.14%) |
Aug 13, 2021 | 127.59 | 128.10 | 127.44 | 128.07 | 8,270,668 | +0.80(+0.62%) |
Aug 12, 2021 | 126.41 | 127.38 | 126.32 | 127.28 | 8,580,926 | +1.00(+0.79%) |
Aug 11, 2021 | 127.75 | 127.95 | 126.17 | 126.28 | 15,149,111 | -1.26(-0.99%) |
Aug 10, 2021 | 127.91 | 128.17 | 127.05 | 127.55 | 6,087,879 | -0.30(-0.23%) |
Aug 09, 2021 | 127.54 | 128.08 | 127.44 | 127.84 | 10,284,841 | +0.49(+0.38%) |
Aug 06, 2021 | 127.40 | 127.52 | 126.54 | 127.35 | 7,228,340 | -0.11(-0.08%) |
Aug 05, 2021 | 127.89 | 127.91 | 126.50 | 127.46 | 8,602,353 | -0.53(-0.41%) |
Aug 04, 2021 | 128.03 | 128.82 | 127.82 | 127.99 | 8,687,320 | -0.55(-0.42%) |
Aug 03, 2021 | 126.83 | 128.57 | 126.74 | 128.53 | 8,039,610 | +1.76(+1.39%) |
Aug 02, 2021 | 127.09 | 127.27 | 126.40 | 126.77 | 8,733,308 | +0.17(+0.14%) |
Jul 30, 2021 | 126.27 | 127.06 | 126.10 | 126.60 | 6,925,466 | +0.11(+0.09%) |
Jul 29, 2021 | 126.59 | 126.67 | 126.11 | 126.48 | 5,911,122 | +0.31(+0.24%) |
Jul 28, 2021 | 125.54 | 126.54 | 125.22 | 126.17 | 7,758,603 | +0.45(+0.36%) |
Jul 27, 2021 | 124.97 | 125.72 | 124.64 | 125.72 | 9,970,793 | +0.58(+0.47%) |
Jul 26, 2021 | 125.60 | 125.96 | 124.73 | 125.14 | 6,917,056 | -0.81(-0.65%) |
Jul 23, 2021 | 125.05 | 126.08 | 124.89 | 125.95 | 8,668,105 | +1.44(+1.15%) |
Jul 22, 2021 | 123.71 | 124.52 | 123.38 | 124.52 | 9,667,388 | +0.91(+0.74%) |
Jul 21, 2021 | 123.91 | 123.94 | 122.28 | 123.61 | 8,661,817 | +0.20(+0.16%) |
Jul 20, 2021 | 122.31 | 124.11 | 122.31 | 123.41 | 15,714,148 | +1.48(+1.22%) |
Jul 19, 2021 | 122.41 | 123.00 | 120.93 | 121.92 | 20,314,092 | -1.29(-1.05%) |
Jul 16, 2021 | 123.20 | 123.66 | 122.79 | 123.22 | 6,796,658 | +0.34(+0.27%) |
Jul 15, 2021 | 122.65 | 123.19 | 122.12 | 122.88 | 9,134,823 | -0.43(-0.35%) |
Jul 14, 2021 | 123.70 | 123.81 | 123.09 | 123.31 | 7,815,470 | -0.11(-0.09%) |
Jul 13, 2021 | 123.39 | 123.82 | 123.12 | 123.43 | 10,124,331 | -0.11(-0.09%) |
Jul 12, 2021 | 123.30 | 124.15 | 123.21 | 123.54 | 9,497,064 | +0.24(+0.19%) |
Jul 09, 2021 | 123.32 | 123.68 | 123.02 | 123.30 | 5,453,471 | +0.42(+0.34%) |
Jul 08, 2021 | 122.41 | 122.98 | 121.77 | 122.88 | 8,754,473 | -0.68(-0.55%) |
Jul 07, 2021 | 122.79 | 123.56 | 122.34 | 123.56 | 19,244,034 | +0.78(+0.63%) |
Jul 06, 2021 | 122.53 | 122.79 | 121.91 | 122.78 | 11,913,967 | -0.11(-0.09%) |
Jul 02, 2021 | 121.88 | 123.01 | 121.67 | 122.90 | 12,868,928 | +1.17(+0.96%) |
Jul 01, 2021 | 120.74 | 121.82 | 120.70 | 121.73 | 12,548,298 | +1.07(+0.89%) |
Jun 30, 2021 | 120.61 | 120.91 | 120.20 | 120.66 | 8,917,409 | -0.08(-0.06%) |
Jun 29, 2021 | 120.61 | 121.11 | 120.46 | 120.73 | 6,436,016 | +0.13(+0.11%) |
Jun 28, 2021 | 120.54 | 120.75 | 120.14 | 120.60 | 4,834,627 | +0.18(+0.15%) |
Jun 25, 2021 | 119.82 | 120.78 | 119.76 | 120.42 | 8,710,249 | +0.55(+0.46%) |
Jun 24, 2021 | 119.96 | 120.71 | 119.74 | 119.87 | 7,337,578 | +0.61(+0.51%) |
Jun 23, 2021 | 119.59 | 119.59 | 119.21 | 119.26 | 6,792,001 | -0.50(-0.42%) |
Jun 22, 2021 | 119.58 | 119.92 | 119.17 | 119.76 | 7,509,544 | +0.26(+0.22%) |
Jun 21, 2021 | 118.45 | 119.71 | 118.02 | 119.50 | 6,947,138 | +1.42(+1.20%) |
Jun 18, 2021 | 118.56 | 118.72 | 117.92 | 118.08 | 11,687,299 | -1.36(-1.14%) |
Jun 17, 2021 | 118.33 | 119.76 | 118.31 | 119.44 | 6,840,115 | +0.91(+0.76%) |
Jun 16, 2021 | 119.12 | 119.72 | 118.20 | 118.54 | 12,211,876 | -0.46(-0.38%) |
Jun 15, 2021 | 119.08 | 119.26 | 118.49 | 119.00 | 5,668,445 | +0.04(+0.03%) |
Jun 14, 2021 | 118.79 | 118.98 | 118.12 | 118.96 | 5,402,677 | +0.10(+0.09%) |
Jun 11, 2021 | 119.52 | 119.58 | 118.25 | 118.85 | 7,291,658 | -0.85(-0.71%) |
Jun 10, 2021 | 117.97 | 119.83 | 117.93 | 119.70 | 9,798,954 | +2.01(+1.71%) |
Jun 09, 2021 | 116.86 | 117.88 | 116.86 | 117.69 | 8,347,569 | +1.13(+0.97%) |
Jun 08, 2021 | 117.21 | 117.28 | 115.67 | 116.56 | 11,317,491 | -0.36(-0.31%) |
Jun 07, 2021 | 116.79 | 117.95 | 116.59 | 116.92 | 14,647,787 | +0.42(+0.36%) |
Jun 04, 2021 | 116.74 | 117.09 | 116.37 | 116.50 | 11,767,313 | +0.37(+0.32%) |
Jun 03, 2021 | 115.35 | 116.44 | 115.09 | 116.13 | 13,879,346 | +0.35(+0.30%) |
Jun 02, 2021 | 116.11 | 116.41 | 115.50 | 115.78 | 13,879,149 | -0.23(-0.20%) |
Jun 01, 2021 | 118.09 | 118.13 | 115.91 | 116.01 | 14,008,966 | -1.94(-1.64%) |
May 28, 2021 | 117.94 | 118.92 | 117.87 | 117.95 | 10,542,197 | +0.46(+0.39%) |
May 27, 2021 | 117.99 | 118.09 | 117.42 | 117.49 | 8,491,452 | -0.26(-0.22%) |
May 26, 2021 | 118.40 | 118.44 | 117.24 | 117.75 | 7,177,155 | -0.69(-0.58%) |
May 25, 2021 | 118.96 | 118.97 | 118.30 | 118.43 | 7,124,400 | -0.35(-0.30%) |
May 24, 2021 | 119.28 | 119.52 | 118.74 | 118.79 | 5,196,563 | +0.11(+0.10%) |
May 21, 2021 | 119.04 | 119.91 | 118.58 | 118.67 | 8,827,103 | +0.02(+0.02%) |
May 20, 2021 | 117.38 | 119.16 | 117.38 | 118.65 | 7,883,303 | +1.23(+1.05%) |
May 19, 2021 | 116.86 | 117.50 | 116.03 | 117.42 | 10,545,401 | -0.20(-0.17%) |
May 18, 2021 | 117.55 | 118.30 | 117.15 | 117.62 | 9,643,099 | +0.04(+0.03%) |
May 17, 2021 | 117.67 | 118.21 | 117.51 | 117.58 | 6,285,466 | -0.22(-0.19%) |
May 14, 2021 | 117.89 | 118.19 | 117.51 | 117.80 | 6,906,426 | +0.59(+0.51%) |
May 13, 2021 | 116.37 | 117.74 | 116.19 | 117.21 | 11,766,267 | +1.05(+0.90%) |
May 12, 2021 | 116.64 | 117.22 | 116.06 | 116.16 | 11,471,016 | -1.11(-0.94%) |
May 11, 2021 | 117.93 | 118.42 | 117.00 | 117.27 | 11,902,328 | -1.28(-1.08%) |
May 10, 2021 | 118.82 | 119.46 | 118.50 | 118.55 | 9,270,841 | +0.15(+0.13%) |
May 07, 2021 | 117.86 | 119.02 | 117.81 | 118.39 | 7,940,157 | +0.81(+0.69%) |
May 06, 2021 | 116.76 | 117.59 | 116.16 | 117.58 | 16,887,492 | +0.15(+0.13%) |
May 05, 2021 | 117.38 | 117.79 | 116.81 | 117.43 | 17,514,664 | +0.21(+0.18%) |
May 04, 2021 | 116.92 | 117.31 | 116.42 | 117.22 | 16,962,400 | +0.12(+0.11%) |