Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 136.83 | 137.18 | 133.28 | 133.47 | 3,984,945 | -4.14(-3.01%) |
Apr 28, 2022 | 136.30 | 138.04 | 135.07 | 137.60 | 3,357,514 | +1.98(+1.46%) |
Apr 27, 2022 | 135.61 | 136.93 | 134.91 | 135.62 | 3,081,689 | +0.21(+0.15%) |
Apr 26, 2022 | 137.11 | 138.02 | 135.37 | 135.41 | 2,652,640 | -2.40(-1.74%) |
Apr 25, 2022 | 136.96 | 138.12 | 134.75 | 137.81 | 3,208,524 | -0.02(-0.01%) |
Apr 22, 2022 | 140.98 | 140.99 | 137.71 | 137.83 | 2,774,520 | -3.70(-2.61%) |
Apr 21, 2022 | 143.69 | 144.08 | 141.34 | 141.53 | 3,561,396 | -1.52(-1.06%) |
Apr 20, 2022 | 142.53 | 143.68 | 142.52 | 143.05 | 2,990,367 | +1.18(+0.83%) |
Apr 19, 2022 | 140.44 | 142.13 | 140.40 | 141.87 | 2,367,639 | +1.49(+1.06%) |
Apr 18, 2022 | 140.16 | 141.20 | 139.82 | 140.38 | 2,385,311 | -0.06(-0.04%) |
Apr 14, 2022 | 140.98 | 141.81 | 140.40 | 140.44 | 1,717,988 | -0.51(-0.36%) |
Apr 13, 2022 | 140.05 | 141.07 | 139.83 | 140.95 | 3,761,112 | +0.70(+0.50%) |
Apr 12, 2022 | 140.92 | 141.86 | 139.75 | 140.25 | 3,340,601 | -0.34(-0.24%) |
Apr 11, 2022 | 141.56 | 142.02 | 140.40 | 140.59 | 2,667,568 | -1.29(-0.91%) |
Apr 08, 2022 | 141.07 | 142.30 | 140.89 | 141.88 | 3,121,920 | +1.00(+0.71%) |
Apr 07, 2022 | 139.98 | 141.35 | 139.29 | 140.88 | 3,980,221 | +0.75(+0.53%) |
Apr 06, 2022 | 139.02 | 140.39 | 138.90 | 140.13 | 3,893,371 | +0.49(+0.35%) |
Apr 05, 2022 | 140.02 | 141.48 | 139.30 | 139.64 | 4,207,884 | -0.72(-0.51%) |
Apr 04, 2022 | 140.58 | 140.63 | 139.40 | 140.36 | 4,365,521 | -0.37(-0.26%) |
Apr 01, 2022 | 140.77 | 140.82 | 139.51 | 140.73 | 3,274,913 | +0.55(+0.39%) |
Mar 31, 2022 | 141.72 | 142.40 | 140.15 | 140.18 | 2,507,323 | -2.08(-1.46%) |
Mar 30, 2022 | 142.35 | 142.84 | 141.63 | 142.26 | 4,072,118 | -0.22(-0.15%) |
Mar 29, 2022 | 142.20 | 142.59 | 141.26 | 142.48 | 4,316,306 | +0.89(+0.63%) |
Mar 28, 2022 | 141.39 | 141.59 | 140.42 | 141.59 | 3,269,469 | -0.18(-0.13%) |
Mar 25, 2022 | 140.60 | 141.78 | 140.45 | 141.76 | 4,367,350 | +1.46(+1.04%) |
Mar 24, 2022 | 139.52 | 140.34 | 139.21 | 140.30 | 1,605,672 | +1.33(+0.96%) |
Mar 23, 2022 | 140.00 | 140.21 | 138.95 | 138.98 | 3,256,238 | -1.32(-0.94%) |
Mar 22, 2022 | 140.21 | 140.73 | 139.76 | 140.29 | 3,829,605 | +0.76(+0.55%) |
Mar 21, 2022 | 139.51 | 140.28 | 138.88 | 139.53 | 2,667,538 | +0.53(+0.38%) |
Mar 18, 2022 | 138.41 | 139.16 | 137.71 | 139.00 | 3,126,761 | +0.25(+0.18%) |
Mar 17, 2022 | 136.51 | 138.75 | 136.47 | 138.75 | 3,153,572 | +1.74(+1.27%) |
Mar 16, 2022 | 136.19 | 137.12 | 134.69 | 137.02 | 3,243,333 | +1.56(+1.15%) |
Mar 15, 2022 | 134.45 | 135.65 | 133.92 | 135.46 | 5,576,441 | +1.57(+1.17%) |
Mar 14, 2022 | 134.44 | 135.41 | 133.33 | 133.90 | 2,950,815 | +0.19(+0.14%) |
Mar 11, 2022 | 134.95 | 135.75 | 133.60 | 133.71 | 2,434,006 | -0.96(-0.71%) |
Mar 10, 2022 | 133.40 | 134.84 | 133.22 | 134.67 | 2,414,401 | -0.02(-0.01%) |
Mar 09, 2022 | 134.66 | 135.63 | 134.25 | 134.69 | 3,877,260 | +1.98(+1.49%) |
Mar 08, 2022 | 134.51 | 135.61 | 132.66 | 132.71 | 5,550,815 | -1.32(-0.99%) |
Mar 07, 2022 | 136.34 | 136.34 | 133.90 | 134.03 | 4,925,083 | -2.72(-1.99%) |
Mar 04, 2022 | 135.23 | 136.84 | 134.98 | 136.75 | 3,107,541 | -0.04(-0.03%) |
Mar 03, 2022 | 136.92 | 137.63 | 135.79 | 136.78 | 3,226,173 | +0.35(+0.26%) |
Mar 02, 2022 | 134.55 | 137.03 | 134.40 | 136.43 | 3,527,660 | +2.75(+2.05%) |
Mar 01, 2022 | 135.16 | 135.94 | 132.84 | 133.69 | 5,312,144 | -2.04(-1.50%) |
Feb 28, 2022 | 134.26 | 136.09 | 134.14 | 135.73 | 5,842,390 | -0.75(-0.55%) |
Feb 25, 2022 | 133.07 | 136.79 | 134.46 | 136.48 | 4,098,236 | +3.95(+2.98%) |
Feb 24, 2022 | 130.53 | 132.75 | 129.64 | 132.53 | 7,017,866 | -0.40(-0.30%) |
Feb 23, 2022 | 135.01 | 135.39 | 132.65 | 132.92 | 4,600,890 | -1.52(-1.13%) |
Feb 22, 2022 | 135.29 | 135.75 | 133.51 | 134.44 | 5,373,491 | -1.00(-0.74%) |
Feb 18, 2022 | 135.44 | 0 | -0.52(-0.38%) | |||
Feb 17, 2022 | 137.02 | 137.07 | 135.67 | 135.96 | 3,254,936 | -1.88(-1.36%) |
Feb 16, 2022 | 137.09 | 138.26 | 136.90 | 137.84 | 2,819,685 | +0.33(+0.24%) |
Feb 15, 2022 | 137.00 | 137.88 | 136.88 | 137.51 | 3,203,082 | +1.38(+1.01%) |
Feb 14, 2022 | 137.18 | 137.41 | 135.16 | 136.13 | 3,803,322 | -1.13(-0.82%) |
Feb 11, 2022 | 138.67 | 139.53 | 136.82 | 137.26 | 6,051,867 | -1.37(-0.99%) |
Feb 10, 2022 | 139.47 | 140.88 | 138.04 | 138.63 | 6,348,126 | -2.00(-1.42%) |
Feb 09, 2022 | 140.14 | 140.86 | 140.02 | 140.63 | 4,659,590 | +2.16(+1.56%) |
Feb 08, 2022 | 138.41 | 139.57 | 138.13 | 138.47 | 4,042,671 | +0.10(+0.08%) |
Feb 07, 2022 | 138.27 | 139.17 | 137.65 | 138.37 | 3,730,344 | +0.26(+0.19%) |
Feb 04, 2022 | 137.78 | 139.09 | 136.98 | 138.10 | 3,283,160 | -0.17(-0.12%) |
Feb 03, 2022 | 139.12 | 138.12 | 138.27 | 4,703,426 | -1.20(-0.86%) | |
Feb 02, 2022 | 138.15 | 139.73 | 137.85 | 139.47 | 4,683,928 | +1.24(+0.89%) |
Feb 01, 2022 | 137.42 | 138.46 | 136.80 | 138.24 | 4,900,958 | +0.92(+0.67%) |
Jan 31, 2022 | 135.44 | 137.42 | 137.31 | 5,504,302 | +1.17(+0.86%) | |
Jan 28, 2022 | 134.18 | 136.15 | 132.97 | 136.14 | 5,428,725 | +1.65(+1.23%) |
Jan 27, 2022 | 135.71 | 137.13 | 133.81 | 134.49 | 5,248,899 | -0.23(-0.17%) |
Jan 26, 2022 | 136.16 | 137.20 | 133.50 | 134.72 | 6,307,356 | -0.68(-0.50%) |
Jan 25, 2022 | 133.98 | 136.13 | 132.12 | 135.40 | 6,102,284 | -0.12(-0.09%) |
Jan 24, 2022 | 133.84 | 135.75 | 131.20 | 135.52 | 10,478,028 | +0.11(+0.08%) |
Jan 21, 2022 | 136.95 | 137.48 | 135.09 | 135.41 | 6,853,776 | -1.59(-1.16%) |
Jan 20, 2022 | 138.23 | 139.71 | 136.86 | 137.00 | 4,590,654 | -1.21(-0.87%) |
Jan 19, 2022 | 139.76 | 140.11 | 138.11 | 138.21 | 4,398,936 | -1.23(-0.88%) |
Jan 18, 2022 | 140.55 | 140.67 | 138.82 | 139.43 | 5,047,767 | -1.92(-1.36%) |
Jan 14, 2022 | 141.35 | 0 | -0.20(-0.14%) | |||
Jan 13, 2022 | 141.98 | 142.63 | 141.15 | 141.55 | 4,780,481 | -0.29(-0.21%) |
Jan 12, 2022 | 141.99 | 142.22 | 141.22 | 141.84 | 4,720,134 | +0.02(+0.01%) |
Jan 11, 2022 | 141.05 | 141.86 | 140.00 | 141.82 | 4,892,156 | +0.96(+0.68%) |
Jan 10, 2022 | 141.00 | 141.14 | 139.54 | 140.86 | 5,577,558 | -0.12(-0.09%) |
Jan 07, 2022 | 140.27 | 141.33 | 140.16 | 140.98 | 4,713,562 | +0.64(+0.46%) |
Jan 06, 2022 | 140.52 | 140.95 | 139.87 | 140.34 | 4,187,927 | +0.25(+0.17%) |
Jan 05, 2022 | 141.40 | 142.36 | 140.09 | 140.09 | 6,481,312 | -0.88(-0.62%) |
Jan 04, 2022 | 140.02 | 141.36 | 139.82 | 140.97 | 3,333,798 | +1.59(+1.14%) |
Jan 03, 2022 | 139.03 | 139.41 | 138.38 | 139.38 | 3,030,847 | +0.58(+0.41%) |
Dec 31, 2021 | 138.64 | 139.31 | 138.59 | 138.80 | 2,080,752 | +0.06(+0.04%) |
Dec 30, 2021 | 139.15 | 139.65 | 138.65 | 138.75 | 2,424,803 | -0.18(-0.13%) |
Dec 29, 2021 | 138.66 | 139.22 | 138.51 | 138.93 | 2,469,034 | +0.28(+0.20%) |
Dec 28, 2021 | 138.31 | 139.01 | 138.25 | 138.64 | 2,357,054 | +0.35(+0.25%) |
Dec 27, 2021 | 137.16 | 138.30 | 136.91 | 138.29 | 2,441,188 | +1.42(+1.04%) |
Dec 23, 2021 | 136.56 | 137.31 | 136.54 | 136.87 | 2,434,916 | +0.81(+0.59%) |
Dec 22, 2021 | 135.21 | 136.15 | 134.85 | 136.07 | 2,726,532 | +0.78(+0.58%) |
Dec 21, 2021 | 134.49 | 135.52 | 134.38 | 135.29 | 3,243,364 | +1.56(+1.16%) |
Dec 20, 2021 | 133.85 | 133.87 | 132.51 | 133.73 | 4,439,929 | -1.32(-0.98%) |
Dec 17, 2021 | 136.56 | 136.57 | 135.04 | 135.06 | 4,463,305 | -2.03(-1.48%) |
Dec 16, 2021 | 136.83 | 138.00 | 136.65 | 137.08 | 4,074,511 | +0.95(+0.70%) |
Dec 15, 2021 | 134.95 | 136.25 | 134.40 | 136.13 | 4,568,942 | +1.27(+0.94%) |
Dec 14, 2021 | 134.28 | 135.54 | 134.26 | 134.87 | 3,257,654 | +0.05(+0.03%) |
Dec 13, 2021 | 135.17 | 135.37 | 134.44 | 134.82 | 2,688,027 | -0.56(-0.42%) |
Dec 10, 2021 | 135.03 | 135.45 | 134.48 | 135.38 | 3,113,583 | +1.12(+0.84%) |
Dec 09, 2021 | 134.05 | 134.76 | 133.76 | 134.26 | 2,379,462 | -0.23(-0.17%) |
Dec 08, 2021 | 134.87 | 135.12 | 133.96 | 134.49 | 2,861,167 | -0.20(-0.15%) |
Dec 07, 2021 | 134.16 | 135.12 | 134.07 | 134.69 | 2,732,659 | +1.47(+1.10%) |
Dec 06, 2021 | 132.62 | 134.02 | 132.47 | 133.22 | 4,303,047 | +1.77(+1.35%) |
Dec 03, 2021 | 132.17 | 132.48 | 130.40 | 131.44 | 6,722,679 | -0.07(-0.05%) |
Dec 02, 2021 | 129.50 | 132.15 | 129.22 | 131.51 | 4,966,503 | +2.51(+1.95%) |
Dec 01, 2021 | 131.54 | 132.68 | 128.97 | 129.00 | 4,725,079 | -0.78(-0.60%) |
Nov 30, 2021 | 131.90 | 132.15 | 129.71 | 129.78 | 5,471,212 | -3.26(-2.45%) |
Nov 29, 2021 | 133.68 | 133.78 | 132.36 | 133.04 | 3,081,977 | +0.29(+0.22%) |
Nov 26, 2021 | 132.86 | 133.14 | 131.92 | 132.75 | 3,493,086 | -2.85(-2.10%) |
Nov 24, 2021 | 135.40 | 135.72 | 135.28 | 135.60 | 2,526,056 | -0.07(-0.05%) |
Nov 23, 2021 | 134.75 | 135.78 | 134.57 | 135.66 | 3,159,239 | +1.15(+0.86%) |
Nov 22, 2021 | 134.13 | 135.55 | 133.92 | 134.51 | 3,321,303 | +0.81(+0.60%) |
Nov 19, 2021 | 134.48 | 134.55 | 133.63 | 133.71 | 2,060,300 | -1.29(-0.96%) |
Nov 18, 2021 | 135.42 | 135.07 | 134.91 | 135.00 | 2,913,518 | -0.51(-0.37%) |
Nov 17, 2021 | 135.91 | 135.96 | 135.24 | 135.50 | 4,565,495 | -0.61(-0.45%) |
Nov 16, 2021 | 136.41 | 136.72 | 136.04 | 136.12 | 1,724,620 | -0.22(-0.17%) |
Nov 15, 2021 | 136.61 | 136.63 | 136.10 | 136.34 | 1,861,688 | +0.08(+0.06%) |
Nov 12, 2021 | 136.34 | 136.45 | 135.69 | 136.26 | 1,408,616 | +0.36(+0.26%) |
Nov 11, 2021 | 135.98 | 136.15 | 135.66 | 135.91 | 2,154,726 | +0.09(+0.07%) |
Nov 10, 2021 | 135.91 | 135.81 | 2,043,660 | -0.22(-0.17%) | ||
Nov 09, 2021 | 136.03 | 136.19 | 135.46 | 136.04 | 2,243,764 | -0.06(-0.05%) |
Nov 08, 2021 | 136.28 | 136.64 | 135.74 | 136.10 | 1,737,579 | +0.25(+0.19%) |
Nov 05, 2021 | 135.81 | 136.52 | 135.43 | 135.85 | 2,509,410 | +0.70(+0.52%) |
Nov 04, 2021 | 135.75 | 135.81 | 134.49 | 135.15 | 1,595,242 | -0.54(-0.40%) |
Nov 03, 2021 | 134.58 | 135.73 | 134.53 | 135.69 | 2,167,116 | +0.72(+0.53%) |
Nov 02, 2021 | 134.64 | 135.17 | 134.25 | 134.97 | 1,802,622 | +0.64(+0.47%) |
Nov 01, 2021 | 134.31 | 134.33 | 133.90 | 134.33 | 2,011,740 | +0.49(+0.36%) |
Oct 29, 2021 | 133.85 | 134.31 | 133.52 | 133.85 | 2,288,219 | -0.21(-0.15%) |
Oct 28, 2021 | 133.05 | 134.04 | 133.05 | 134.05 | 1,704,559 | +1.22(+0.92%) |
Oct 27, 2021 | 134.60 | 134.56 | 132.81 | 132.83 | 2,660,906 | -1.78(-1.32%) |
Oct 26, 2021 | 134.68 | 135.09 | 134.61 | 1,917,616 | +0.05(+0.03%) | |
Oct 25, 2021 | 134.57 | 134.78 | 134.03 | 134.57 | 2,794,236 | +0.22(+0.16%) |
Oct 22, 2021 | 133.94 | 134.56 | 133.73 | 134.35 | 2,459,625 | +0.51(+0.38%) |
Oct 21, 2021 | 134.00 | 134.16 | 133.32 | 133.85 | 1,838,379 | -0.30(-0.22%) |
Oct 20, 2021 | 132.90 | 134.18 | 132.86 | 134.15 | 3,250,576 | +1.34(+1.01%) |
Oct 19, 2021 | 132.13 | 132.81 | 131.87 | 132.81 | 4,604,494 | +1.17(+0.89%) |
Oct 18, 2021 | 131.64 | 132.24 | 131.11 | 131.63 | 4,129,484 | -0.47(-0.35%) |
Oct 15, 2021 | 131.98 | 132.66 | 131.85 | 132.10 | 2,305,848 | +0.90(+0.69%) |
Oct 14, 2021 | 130.21 | 131.26 | 130.01 | 131.20 | 2,389,558 | +2.05(+1.59%) |
Oct 13, 2021 | 129.01 | 129.46 | 127.76 | 129.15 | 2,465,924 | +0.14(+0.11%) |
Oct 12, 2021 | 129.43 | 129.74 | 128.71 | 129.01 | 2,683,182 | -0.38(-0.30%) |
Oct 11, 2021 | 130.54 | 131.10 | 129.36 | 129.39 | 1,407,970 | -0.98(-0.75%) |
Oct 08, 2021 | 130.28 | 130.73 | 130.06 | 130.38 | 1,575,734 | +0.13(+0.10%) |
Oct 07, 2021 | 130.09 | 131.11 | 130.09 | 130.25 | 2,463,828 | +1.04(+0.81%) |
Oct 06, 2021 | 128.01 | 129.25 | 127.18 | 129.20 | 2,558,416 | +0.23(+0.18%) |
Oct 05, 2021 | 128.38 | 129.63 | 127.98 | 128.97 | 2,419,691 | +1.04(+0.81%) |
Oct 04, 2021 | 128.37 | 129.40 | 127.41 | 127.93 | 2,414,875 | -0.50(-0.39%) |
Oct 01, 2021 | 127.62 | 129.09 | 126.52 | 128.43 | 2,573,278 | +1.49(+1.17%) |
Sep 30, 2021 | 129.34 | 129.52 | 126.95 | 126.94 | 2,760,282 | -2.11(-1.64%) |
Sep 29, 2021 | 128.83 | 129.61 | 128.42 | 129.04 | 3,153,650 | +0.52(+0.41%) |
Sep 28, 2021 | 129.70 | 129.94 | 128.25 | 128.52 | 3,483,237 | -1.42(-1.10%) |
Sep 27, 2021 | 129.71 | 130.56 | 129.66 | 129.94 | 2,468,887 | +0.55(+0.43%) |
Sep 24, 2021 | 128.99 | 129.86 | 128.98 | 129.39 | 1,377,643 | +0.16(+0.13%) |
Sep 23, 2021 | 128.19 | 129.90 | 128.02 | 129.23 | 2,132,150 | +1.73(+1.36%) |
Sep 22, 2021 | 127.49 | 128.36 | 127.23 | 127.49 | 2,152,475 | +1.06(+0.84%) |
Sep 21, 2021 | 127.53 | 127.86 | 126.40 | 126.43 | 2,982,515 | -0.33(-0.26%) |
Sep 20, 2021 | 126.78 | 127.33 | 125.37 | 126.76 | 4,920,777 | -1.92(-1.49%) |
Sep 17, 2021 | 129.27 | 129.66 | 128.57 | 128.68 | 2,496,047 | -0.88(-0.68%) |
Sep 16, 2021 | 130.18 | 130.52 | 128.90 | 129.55 | 1,899,034 | -0.55(-0.42%) |
Sep 15, 2021 | 128.91 | 130.46 | 128.76 | 130.10 | 2,748,026 | +1.31(+1.01%) |
Sep 14, 2021 | 130.57 | 130.70 | 128.55 | 128.80 | 2,490,363 | -1.45(-1.12%) |
Sep 13, 2021 | 130.27 | 130.72 | 129.56 | 130.25 | 3,947,456 | +0.86(+0.66%) |
Sep 10, 2021 | 130.86 | 130.92 | 129.35 | 129.40 | 2,345,189 | -0.84(-0.64%) |
Sep 09, 2021 | 130.59 | 131.31 | 130.13 | 130.23 | 2,163,323 | -0.64(-0.49%) |
Sep 08, 2021 | 130.76 | 131.23 | 130.38 | 130.88 | 2,602,999 | -0.08(-0.06%) |
Sep 07, 2021 | 131.94 | 131.94 | 130.95 | 130.96 | 2,065,896 | -1.30(-0.99%) |
Sep 03, 2021 | 132.56 | 132.69 | 132.10 | 132.27 | 1,517,103 | -0.52(-0.39%) |
Sep 02, 2021 | 132.21 | 132.80 | 132.21 | 132.79 | 2,124,093 | +0.95(+0.72%) |
Sep 01, 2021 | 132.36 | 132.36 | 131.51 | 131.84 | 1,929,112 | -0.31(-0.23%) |
Aug 31, 2021 | 132.11 | 132.61 | 131.96 | 132.15 | 2,691,805 | -0.12(-0.09%) |
Aug 30, 2021 | 132.76 | 132.81 | 132.18 | 132.27 | 1,873,544 | -0.34(-0.25%) |
Aug 27, 2021 | 131.90 | 132.82 | 131.86 | 132.60 | 1,550,519 | +0.94(+0.72%) |
Aug 26, 2021 | 132.47 | 132.53 | 131.56 | 131.66 | 1,777,858 | -0.78(-0.59%) |
Aug 25, 2021 | 131.97 | 132.83 | 131.59 | 132.44 | 2,241,212 | +0.56(+0.42%) |
Aug 24, 2021 | 131.79 | 132.13 | 131.70 | 131.88 | 1,636,198 | +0.29(+0.22%) |
Aug 23, 2021 | 131.52 | 132.03 | 131.48 | 131.59 | 1,617,361 | +0.66(+0.51%) |
Aug 20, 2021 | 130.22 | 131.18 | 129.94 | 130.93 | 2,057,955 | +0.62(+0.48%) |
Aug 19, 2021 | 129.56 | 130.80 | 129.55 | 130.31 | 2,257,675 | -0.40(-0.31%) |
Aug 18, 2021 | 131.88 | 132.28 | 130.62 | 130.71 | 2,135,292 | -1.62(-1.23%) |
Aug 17, 2021 | 132.28 | 132.73 | 131.25 | 132.33 | 2,429,636 | -0.49(-0.37%) |
Aug 16, 2021 | 132.09 | 132.88 | 131.48 | 132.82 | 2,128,399 | +0.28(+0.21%) |
Aug 13, 2021 | 132.66 | 132.75 | 132.31 | 132.55 | 1,624,359 | -0.03(-0.02%) |
Aug 12, 2021 | 132.47 | 132.58 | 131.88 | 132.57 | 1,539,988 | +0.13(+0.10%) |
Aug 11, 2021 | 131.88 | 132.44 | 131.59 | 132.44 | 2,029,683 | +0.82(+0.62%) |
Aug 10, 2021 | 130.72 | 131.72 | 130.50 | 131.62 | 1,883,834 | +1.03(+0.79%) |
Aug 09, 2021 | 130.59 | 130.79 | 130.18 | 130.60 | 1,723,471 | -0.08(-0.06%) |
Aug 06, 2021 | 130.36 | 130.90 | 130.36 | 130.68 | 1,729,311 | +0.81(+0.62%) |
Aug 05, 2021 | 129.69 | 129.92 | 129.43 | 129.87 | 1,690,822 | +0.61(+0.47%) |
Aug 04, 2021 | 129.87 | 130.31 | 129.27 | 129.26 | 2,118,899 | -1.40(-1.07%) |
Aug 03, 2021 | 129.51 | 130.71 | 128.69 | 130.66 | 2,752,374 | +1.36(+1.05%) |
Aug 02, 2021 | 129.94 | 130.82 | 129.25 | 129.30 | 2,554,414 | -0.14(-0.11%) |
Jul 30, 2021 | 129.79 | 130.27 | 129.28 | 129.44 | 2,244,011 | -0.60(-0.46%) |
Jul 29, 2021 | 129.80 | 130.39 | 129.62 | 130.04 | 1,968,938 | +1.02(+0.79%) |
Jul 28, 2021 | 129.37 | 129.58 | 128.56 | 129.02 | 2,531,705 | -0.31(-0.24%) |
Jul 27, 2021 | 128.70 | 129.41 | 128.19 | 129.33 | 2,040,180 | +0.10(+0.08%) |
Jul 26, 2021 | 128.64 | 129.46 | 128.60 | 129.23 | 1,842,143 | +0.40(+0.31%) |
Jul 23, 2021 | 128.64 | 128.92 | 128.20 | 128.83 | 1,712,648 | +0.61(+0.48%) |
Jul 22, 2021 | 128.65 | 128.65 | 127.77 | 128.21 | 1,847,127 | -0.42(-0.33%) |
Jul 21, 2021 | 128.14 | 128.85 | 128.07 | 128.63 | 3,079,118 | +1.22(+0.96%) |
Jul 20, 2021 | 125.67 | 127.90 | 125.49 | 127.41 | 2,860,142 | +2.02(+1.61%) |
Jul 19, 2021 | 125.98 | 126.38 | 124.46 | 125.39 | 4,644,014 | -2.32(-1.82%) |
Jul 16, 2021 | 129.09 | 129.09 | 127.54 | 127.71 | 1,971,652 | -0.98(-0.76%) |
Jul 15, 2021 | 127.99 | 128.91 | 127.92 | 128.69 | 2,546,318 | +0.02(+0.01%) |
Jul 14, 2021 | 128.96 | 129.44 | 128.12 | 128.67 | 2,392,437 | -0.06(-0.05%) |
Jul 13, 2021 | 129.28 | 129.59 | 128.68 | 128.73 | 2,441,764 | -0.94(-0.73%) |
Jul 12, 2021 | 128.75 | 129.73 | 128.33 | 129.67 | 1,936,049 | +0.55(+0.43%) |
Jul 09, 2021 | 128.26 | 129.25 | 128.16 | 129.12 | 2,394,943 | +1.84(+1.45%) |
Jul 08, 2021 | 126.99 | 127.78 | 125.39 | 127.28 | 3,723,349 | -1.29(-1.00%) |
Jul 07, 2021 | 127.86 | 128.61 | 127.52 | 128.56 | 2,608,877 | +0.49(+0.39%) |
Jul 06, 2021 | 129.22 | 129.22 | 127.21 | 128.07 | 3,055,396 | -1.34(-1.04%) |
Jul 02, 2021 | 129.15 | 129.53 | 128.79 | 129.41 | 1,868,287 | +0.40(+0.31%) |
Jul 01, 2021 | 128.58 | 129.16 | 128.44 | 129.01 | 2,238,540 | +0.87(+0.68%) |
Jun 30, 2021 | 127.49 | 128.31 | 127.49 | 128.15 | 3,183,455 | +0.50(+0.39%) |
Jun 29, 2021 | 128.28 | 128.58 | 127.48 | 127.64 | 2,676,343 | -0.31(-0.24%) |
Jun 28, 2021 | 128.53 | 128.53 | 127.56 | 127.95 | 2,705,418 | -0.57(-0.44%) |
Jun 25, 2021 | 127.95 | 128.66 | 127.70 | 128.52 | 2,052,075 | +0.81(+0.64%) |
Jun 24, 2021 | 127.45 | 127.84 | 127.14 | 127.71 | 2,073,320 | +0.95(+0.75%) |
Jun 23, 2021 | 127.28 | 127.49 | 126.75 | 126.75 | 2,406,688 | -0.43(-0.33%) |
Jun 22, 2021 | 127.15 | 127.55 | 126.53 | 127.18 | 2,364,353 | +0.08(+0.07%) |
Jun 21, 2021 | 125.57 | 127.13 | 125.51 | 127.10 | 2,315,372 | +2.37(+1.90%) |
Jun 18, 2021 | 125.81 | 125.93 | 124.65 | 124.72 | 4,451,987 | -2.46(-1.93%) |
Jun 17, 2021 | 128.88 | 128.98 | 126.42 | 127.18 | 3,312,579 | -1.59(-1.23%) |
Jun 16, 2021 | 129.62 | 129.62 | 128.26 | 128.77 | 2,722,968 | -0.90(-0.69%) |
Jun 15, 2021 | 129.52 | 129.94 | 129.15 | 129.67 | 2,740,197 | +0.16(+0.12%) |
Jun 14, 2021 | 130.10 | 130.10 | 128.86 | 129.51 | 2,083,686 | -0.64(-0.49%) |
Jun 11, 2021 | 130.39 | 130.46 | 129.64 | 130.15 | 1,967,660 | +0.09(+0.07%) |
Jun 10, 2021 | 130.76 | 131.01 | 129.96 | 130.06 | 3,103,467 | -0.05(-0.04%) |
Jun 09, 2021 | 130.65 | 130.65 | 130.06 | 130.10 | 2,178,804 | -0.43(-0.33%) |
Jun 08, 2021 | 130.70 | 130.70 | 129.87 | 130.53 | 2,255,208 | -0.18(-0.13%) |
Jun 07, 2021 | 131.11 | 131.12 | 130.49 | 130.70 | 2,304,048 | -0.19(-0.14%) |
Jun 04, 2021 | 131.02 | 131.04 | 130.48 | 130.89 | 4,655,486 | +0.42(+0.32%) |
Jun 03, 2021 | 129.75 | 130.69 | 129.48 | 130.47 | 4,180,330 | +0.26(+0.20%) |
Jun 02, 2021 | 130.29 | 130.33 | 129.60 | 130.21 | 3,439,427 | +0.32(+0.25%) |
Jun 01, 2021 | 130.73 | 130.81 | 129.71 | 129.89 | 3,295,062 | +0.13(+0.10%) |
May 28, 2021 | 130.10 | 130.11 | 129.52 | 129.76 | 2,445,505 | +0.19(+0.14%) |
May 27, 2021 | 129.91 | 130.18 | 129.30 | 129.57 | 2,781,707 | +0.45(+0.34%) |
May 26, 2021 | 129.05 | 129.27 | 128.45 | 129.13 | 2,466,755 | +0.24(+0.19%) |
May 25, 2021 | 129.96 | 130.02 | 128.70 | 128.89 | 3,080,202 | -0.81(-0.62%) |
May 24, 2021 | 129.86 | 130.04 | 129.35 | 129.69 | 3,446,274 | +0.53(+0.41%) |
May 21, 2021 | 129.18 | 129.92 | 128.86 | 129.16 | 2,804,446 | +0.46(+0.36%) |
May 20, 2021 | 128.17 | 129.16 | 127.78 | 128.70 | 2,814,254 | +0.63(+0.49%) |
May 19, 2021 | 127.60 | 128.07 | 126.38 | 128.07 | 3,660,647 | -0.75(-0.58%) |
May 18, 2021 | 129.94 | 130.13 | 128.76 | 128.82 | 2,934,421 | -1.24(-0.96%) |
May 17, 2021 | 129.92 | 130.39 | 129.57 | 130.06 | 4,177,632 | +0.11(+0.09%) |
May 14, 2021 | 129.19 | 130.28 | 129.16 | 129.95 | 4,379,473 | +1.43(+1.11%) |
May 13, 2021 | 126.71 | 129.11 | 126.63 | 128.53 | 4,375,767 | +1.81(+1.43%) |
May 12, 2021 | 128.72 | 128.96 | 126.61 | 126.72 | 6,823,989 | -2.08(-1.61%) |
May 11, 2021 | 129.66 | 129.96 | 128.16 | 128.79 | 4,435,398 | -1.76(-1.35%) |
May 10, 2021 | 131.07 | 131.92 | 130.54 | 130.56 | 4,013,785 | +0.19(+0.14%) |
May 07, 2021 | 129.15 | 130.50 | 128.89 | 130.37 | 2,802,342 | +0.94(+0.72%) |
May 06, 2021 | 128.43 | 129.47 | 127.92 | 129.43 | 3,528,147 | +1.11(+0.87%) |
May 05, 2021 | 128.09 | 128.55 | 127.54 | 128.32 | 3,634,483 | +0.65(+0.51%) |
May 04, 2021 | 127.04 | 127.67 | 126.49 | 127.67 | 3,318,576 | +0.36(+0.28%) |