Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 146.10 | 146.92 | 142.02 | 142.27 | 4,257,522 | -4.46(-3.04%) |
Apr 28, 2022 | 145.45 | 147.35 | 143.51 | 146.73 | 4,151,987 | +2.51(+1.74%) |
Apr 27, 2022 | 144.28 | 145.73 | 143.35 | 144.22 | 3,719,517 | +0.27(+0.19%) |
Apr 26, 2022 | 146.60 | 146.87 | 143.89 | 143.95 | 3,107,501 | -3.53(-2.39%) |
Apr 25, 2022 | 146.18 | 147.66 | 144.16 | 147.48 | 3,582,375 | +0.44(+0.30%) |
Apr 22, 2022 | 150.59 | 150.68 | 146.92 | 147.04 | 4,013,971 | -4.12(-2.73%) |
Apr 21, 2022 | 154.62 | 154.84 | 150.85 | 151.16 | 2,717,692 | -2.22(-1.45%) |
Apr 20, 2022 | 153.05 | 154.16 | 152.83 | 153.38 | 2,650,401 | +0.97(+0.64%) |
Apr 19, 2022 | 149.85 | 152.65 | 149.85 | 152.40 | 2,346,411 | +2.65(+1.77%) |
Apr 18, 2022 | 149.75 | 150.56 | 149.07 | 149.75 | 1,992,629 | -0.32(-0.21%) |
Apr 14, 2022 | 151.29 | 152.01 | 150.02 | 150.07 | 1,798,793 | -1.03(-0.68%) |
Apr 13, 2022 | 149.55 | 151.28 | 149.55 | 151.10 | 2,028,265 | +1.69(+1.13%) |
Apr 12, 2022 | 150.45 | 151.75 | 148.93 | 149.41 | 2,591,391 | -0.50(-0.33%) |
Apr 11, 2022 | 150.64 | 151.52 | 149.74 | 149.91 | 1,610,091 | -1.47(-0.97%) |
Apr 08, 2022 | 151.00 | 152.26 | 150.51 | 151.38 | 2,419,752 | +0.32(+0.21%) |
Apr 07, 2022 | 150.44 | 151.68 | 149.35 | 151.06 | 1,360,085 | +0.46(+0.31%) |
Apr 06, 2022 | 150.32 | 151.07 | 149.50 | 150.60 | 2,073,214 | -0.76(-0.50%) |
Apr 05, 2022 | 152.65 | 153.49 | 150.96 | 151.36 | 1,730,369 | -1.63(-1.07%) |
Apr 04, 2022 | 152.75 | 153.11 | 151.96 | 152.99 | 1,880,442 | +0.33(+0.21%) |
Apr 01, 2022 | 152.86 | 152.98 | 151.42 | 152.66 | 2,250,635 | +0.49(+0.32%) |
Mar 31, 2022 | 154.06 | 154.57 | 152.09 | 152.17 | 2,333,427 | -2.10(-1.36%) |
Mar 30, 2022 | 155.05 | 155.36 | 153.53 | 154.28 | 2,127,838 | -1.19(-0.76%) |
Mar 29, 2022 | 154.25 | 155.57 | 153.97 | 155.46 | 1,972,398 | +2.54(+1.66%) |
Mar 28, 2022 | 152.23 | 152.92 | 151.23 | 152.92 | 2,013,992 | +0.45(+0.30%) |
Mar 25, 2022 | 151.81 | 152.54 | 151.09 | 152.47 | 1,024,139 | +1.03(+0.68%) |
Mar 24, 2022 | 150.24 | 151.46 | 149.73 | 151.44 | 987,830 | +1.75(+1.17%) |
Mar 23, 2022 | 151.20 | 151.41 | 149.66 | 149.69 | 1,868,315 | -2.17(-1.43%) |
Mar 22, 2022 | 151.26 | 152.17 | 151.21 | 151.86 | 2,083,416 | +1.26(+0.84%) |
Mar 21, 2022 | 150.88 | 151.73 | 149.62 | 150.60 | 2,621,384 | -0.42(-0.28%) |
Mar 18, 2022 | 149.54 | 151.18 | 149.23 | 151.02 | 2,591,017 | +0.96(+0.64%) |
Mar 17, 2022 | 147.58 | 150.06 | 147.44 | 150.06 | 3,210,681 | +1.87(+1.26%) |
Mar 16, 2022 | 146.50 | 148.20 | 144.98 | 148.19 | 4,433,984 | +2.75(+1.89%) |
Mar 15, 2022 | 143.76 | 145.67 | 143.54 | 145.45 | 3,461,497 | +2.31(+1.61%) |
Mar 14, 2022 | 144.29 | 145.15 | 142.55 | 143.14 | 2,865,546 | -0.53(-0.37%) |
Mar 11, 2022 | 146.00 | 146.45 | 143.56 | 143.67 | 2,176,563 | -1.53(-1.05%) |
Mar 10, 2022 | 143.81 | 145.46 | 143.55 | 145.20 | 2,793,292 | -0.28(-0.19%) |
Mar 09, 2022 | 145.00 | 146.31 | 144.61 | 145.47 | 4,287,887 | +3.02(+2.12%) |
Mar 08, 2022 | 143.78 | 145.83 | 142.44 | 142.46 | 5,885,005 | -1.03(-0.72%) |
Mar 07, 2022 | 147.15 | 147.35 | 143.38 | 143.49 | 4,649,017 | -4.08(-2.77%) |
Mar 04, 2022 | 147.05 | 147.67 | 145.83 | 147.57 | 4,232,142 | -0.89(-0.60%) |
Mar 03, 2022 | 149.46 | 149.77 | 147.41 | 148.46 | 4,764,030 | -0.31(-0.21%) |
Mar 02, 2022 | 146.52 | 149.38 | 146.49 | 148.77 | 5,840,433 | +3.10(+2.13%) |
Mar 01, 2022 | 147.57 | 148.43 | 144.73 | 145.67 | 7,611,442 | -2.55(-1.72%) |
Feb 28, 2022 | 146.92 | 148.90 | 146.44 | 148.21 | 6,423,871 | -0.87(-0.59%) |
Feb 25, 2022 | 145.55 | 149.11 | 146.37 | 149.09 | 6,695,361 | +3.90(+2.69%) |
Feb 24, 2022 | 140.81 | 145.35 | 140.40 | 145.19 | 8,357,695 | +1.37(+0.96%) |
Feb 23, 2022 | 147.02 | 147.43 | 143.64 | 143.81 | 4,969,256 | -2.26(-1.55%) |
Feb 22, 2022 | 147.30 | 147.96 | 145.06 | 146.07 | 4,718,575 | -1.47(-1.00%) |
Feb 18, 2022 | 147.54 | 0 | -0.56(-0.38%) | |||
Feb 17, 2022 | 149.66 | 149.90 | 147.85 | 148.10 | 3,176,695 | -2.71(-1.80%) |
Feb 16, 2022 | 149.70 | 151.23 | 149.38 | 150.81 | 4,149,929 | +0.50(+0.33%) |
Feb 15, 2022 | 149.32 | 150.43 | 149.16 | 150.31 | 3,071,956 | +2.26(+1.53%) |
Feb 14, 2022 | 149.30 | 149.66 | 147.08 | 148.05 | 4,404,291 | -1.19(-0.80%) |
Feb 11, 2022 | 151.32 | 152.32 | 148.68 | 149.24 | 4,396,913 | -2.00(-1.32%) |
Feb 10, 2022 | 151.82 | 154.17 | 150.54 | 151.24 | 5,141,733 | -2.42(-1.58%) |
Feb 09, 2022 | 152.55 | 153.81 | 152.38 | 153.66 | 4,131,439 | +2.56(+1.69%) |
Feb 08, 2022 | 149.86 | 151.39 | 149.35 | 151.11 | 3,630,935 | +1.37(+0.92%) |
Feb 07, 2022 | 149.82 | 150.87 | 149.43 | 149.73 | 2,998,227 | +0.10(+0.06%) |
Feb 04, 2022 | 149.16 | 150.79 | 148.13 | 149.64 | 5,577,207 | -0.13(-0.09%) |
Feb 03, 2022 | 150.73 | 151.45 | 149.57 | 149.77 | 5,509,306 | -1.92(-1.27%) |
Feb 02, 2022 | 150.84 | 151.98 | 150.16 | 151.69 | 5,176,876 | +0.98(+0.65%) |
Feb 01, 2022 | 149.61 | 150.88 | 148.60 | 150.71 | 5,844,356 | +1.16(+0.78%) |
Jan 31, 2022 | 146.57 | 149.66 | 149.55 | 5,300,954 | +2.27(+1.54%) | |
Jan 28, 2022 | 144.55 | 147.25 | 143.14 | 147.28 | 5,750,740 | +2.48(+1.71%) |
Jan 27, 2022 | 147.14 | 148.44 | 144.00 | 144.80 | 5,527,601 | -0.82(-0.56%) |
Jan 26, 2022 | 148.05 | 149.28 | 144.37 | 145.62 | 8,411,101 | -1.18(-0.81%) |
Jan 25, 2022 | 146.10 | 147.99 | 143.78 | 146.80 | 6,444,502 | -1.40(-0.95%) |
Jan 24, 2022 | 145.13 | 148.44 | 142.36 | 148.20 | 10,517,339 | +1.11(+0.75%) |
Jan 21, 2022 | 149.08 | 149.93 | 146.84 | 147.10 | 8,999,079 | -2.18(-1.46%) |
Jan 20, 2022 | 151.61 | 153.34 | 149.14 | 149.28 | 7,520,981 | -1.92(-1.27%) |
Jan 19, 2022 | 153.46 | 153.74 | 151.14 | 151.20 | 5,098,446 | -1.59(-1.04%) |
Jan 18, 2022 | 154.22 | 154.27 | 152.34 | 152.79 | 4,844,743 | -2.47(-1.59%) |
Jan 14, 2022 | 155.26 | 0 | -0.27(-0.17%) | |||
Jan 13, 2022 | 156.65 | 157.26 | 155.17 | 155.53 | 3,284,887 | -0.72(-0.46%) |
Jan 12, 2022 | 156.60 | 157.06 | 155.51 | 156.25 | 3,670,079 | +0.12(+0.08%) |
Jan 11, 2022 | 154.83 | 156.16 | 153.70 | 156.12 | 4,218,871 | +1.46(+0.94%) |
Jan 10, 2022 | 154.79 | 154.97 | 152.59 | 154.66 | 6,083,293 | -0.78(-0.50%) |
Jan 07, 2022 | 155.70 | 156.21 | 155.10 | 155.44 | 4,216,807 | -0.25(-0.16%) |
Jan 06, 2022 | 156.00 | 156.64 | 154.85 | 155.69 | 3,744,247 | +0.35(+0.22%) |
Jan 05, 2022 | 157.89 | 158.45 | 155.28 | 155.34 | 5,480,571 | -2.43(-1.54%) |
Jan 04, 2022 | 157.20 | 158.18 | 157.19 | 157.77 | 3,675,850 | +1.26(+0.80%) |
Jan 03, 2022 | 156.75 | 157.07 | 155.47 | 156.52 | 3,996,927 | +0.13(+0.09%) |
Dec 31, 2021 | 156.22 | 157.05 | 156.10 | 156.38 | 3,324,817 | +0.00(+0.00%) |
Dec 30, 2021 | 156.80 | 157.45 | 156.22 | 156.38 | 2,175,217 | -0.25(-0.16%) |
Dec 29, 2021 | 156.18 | 156.93 | 156.01 | 156.63 | 3,033,942 | +0.46(+0.30%) |
Dec 28, 2021 | 155.89 | 156.71 | 155.79 | 156.17 | 2,867,946 | +0.24(+0.15%) |
Dec 27, 2021 | 154.23 | 155.94 | 153.97 | 155.93 | 2,620,709 | +1.97(+1.28%) |
Dec 23, 2021 | 153.41 | 154.44 | 153.41 | 153.96 | 1,679,789 | +1.04(+0.68%) |
Dec 22, 2021 | 151.73 | 152.96 | 151.62 | 152.92 | 1,930,586 | +1.07(+0.70%) |
Dec 21, 2021 | 150.05 | 151.92 | 149.90 | 151.85 | 3,863,995 | +3.02(+2.03%) |
Dec 20, 2021 | 148.93 | 149.04 | 147.42 | 148.84 | 7,071,333 | -1.54(-1.03%) |
Dec 17, 2021 | 151.85 | 152.60 | 149.28 | 150.38 | 7,279,485 | -2.02(-1.33%) |
Dec 16, 2021 | 153.48 | 154.13 | 151.91 | 152.40 | 5,013,768 | -0.27(-0.18%) |
Dec 15, 2021 | 151.14 | 152.80 | 150.17 | 152.67 | 5,010,678 | +1.65(+1.09%) |
Dec 14, 2021 | 150.95 | 152.17 | 150.56 | 151.02 | 3,407,796 | -0.91(-0.60%) |
Dec 13, 2021 | 152.85 | 152.85 | 151.37 | 151.93 | 3,907,779 | -1.11(-0.73%) |
Dec 10, 2021 | 152.98 | 153.16 | 151.85 | 153.04 | 2,297,132 | +0.99(+0.65%) |
Dec 09, 2021 | 152.54 | 152.96 | 152.04 | 152.06 | 1,909,592 | -1.09(-0.71%) |
Dec 08, 2021 | 153.03 | 153.48 | 152.59 | 153.15 | 3,131,365 | +0.39(+0.26%) |
Dec 07, 2021 | 151.74 | 153.49 | 151.65 | 152.76 | 2,620,628 | +2.54(+1.69%) |
Dec 06, 2021 | 149.38 | 151.21 | 148.79 | 150.22 | 5,099,138 | +2.19(+1.48%) |
Dec 03, 2021 | 149.54 | 149.79 | 146.75 | 148.03 | 6,183,395 | -0.81(-0.55%) |
Dec 02, 2021 | 145.87 | 149.42 | 145.72 | 148.84 | 5,866,757 | +3.52(+2.42%) |
Dec 01, 2021 | 149.38 | 150.33 | 145.22 | 145.32 | 6,464,372 | -1.83(-1.24%) |
Nov 30, 2021 | 150.01 | 150.18 | 147.11 | 147.15 | 4,406,431 | -4.00(-2.65%) |
Nov 29, 2021 | 151.65 | 152.02 | 150.11 | 151.16 | 2,773,211 | +1.26(+0.84%) |
Nov 26, 2021 | 150.65 | 150.97 | 149.25 | 149.90 | 3,803,722 | -4.01(-2.60%) |
Nov 24, 2021 | 153.12 | 154.04 | 152.99 | 153.91 | 1,665,033 | +0.08(+0.05%) |
Nov 23, 2021 | 153.36 | 154.03 | 152.68 | 153.83 | 2,204,496 | +0.63(+0.41%) |
Nov 22, 2021 | 153.53 | 154.53 | 153.16 | 153.20 | 2,327,911 | +0.24(+0.16%) |
Nov 19, 2021 | 153.65 | 153.72 | 152.84 | 152.96 | 1,664,825 | -1.00(-0.65%) |
Nov 18, 2021 | 154.86 | 154.06 | 153.84 | 153.96 | 1,336,401 | -0.56(-0.37%) |
Nov 17, 2021 | 155.18 | 155.27 | 154.16 | 154.52 | 1,678,995 | -0.82(-0.53%) |
Nov 16, 2021 | 155.22 | 155.98 | 155.07 | 155.34 | 1,761,010 | +0.20(+0.13%) |
Nov 15, 2021 | 155.37 | 155.43 | 154.84 | 155.14 | 1,246,389 | +0.27(+0.17%) |
Nov 12, 2021 | 154.54 | 155.06 | 154.11 | 154.88 | 1,240,530 | +0.75(+0.48%) |
Nov 11, 2021 | 154.03 | 154.27 | 153.72 | 154.13 | 1,130,478 | +0.37(+0.24%) |
Nov 10, 2021 | 154.35 | 153.75 | 2,225,665 | -0.99(-0.64%) | ||
Nov 09, 2021 | 154.77 | 155.09 | 154.11 | 154.74 | 1,202,666 | -0.02(-0.01%) |
Nov 08, 2021 | 155.21 | 155.46 | 154.44 | 154.76 | 1,403,546 | +0.23(+0.15%) |
Nov 05, 2021 | 154.54 | 155.34 | 153.99 | 154.53 | 2,137,148 | +1.17(+0.76%) |
Nov 04, 2021 | 153.80 | 154.23 | 152.83 | 153.36 | 2,614,848 | -0.32(-0.21%) |
Nov 03, 2021 | 152.33 | 153.83 | 152.31 | 153.68 | 2,444,400 | +0.90(+0.59%) |
Nov 02, 2021 | 152.68 | 152.93 | 152.16 | 152.78 | 1,836,248 | +0.42(+0.28%) |
Nov 01, 2021 | 151.65 | 152.43 | 151.48 | 152.35 | 2,282,081 | +1.21(+0.80%) |
Oct 29, 2021 | 151.08 | 151.61 | 150.64 | 151.15 | 1,382,323 | -0.27(-0.18%) |
Oct 28, 2021 | 150.23 | 151.44 | 150.18 | 151.42 | 1,835,412 | +1.52(+1.02%) |
Oct 27, 2021 | 151.87 | 151.91 | 149.86 | 149.89 | 2,583,443 | -2.02(-1.33%) |
Oct 26, 2021 | 152.61 | 151.87 | 151.91 | 2,612,173 | -0.30(-0.20%) | |
Oct 25, 2021 | 152.19 | 152.67 | 151.64 | 152.21 | 2,708,536 | +0.34(+0.23%) |
Oct 22, 2021 | 151.62 | 152.37 | 151.19 | 151.87 | 1,615,371 | +0.43(+0.29%) |
Oct 21, 2021 | 151.03 | 151.46 | 150.55 | 151.44 | 1,952,463 | +0.18(+0.12%) |
Oct 20, 2021 | 150.09 | 151.39 | 150.06 | 151.25 | 2,003,799 | +1.15(+0.77%) |
Oct 19, 2021 | 149.84 | 150.17 | 149.36 | 150.10 | 1,645,251 | +0.87(+0.58%) |
Oct 18, 2021 | 148.56 | 149.55 | 148.21 | 149.23 | 1,730,760 | +0.06(+0.04%) |
Oct 15, 2021 | 149.55 | 150.01 | 149.11 | 149.17 | 2,121,613 | +0.51(+0.34%) |
Oct 14, 2021 | 147.38 | 148.68 | 147.23 | 148.67 | 1,718,788 | +2.51(+1.72%) |
Oct 13, 2021 | 145.95 | 146.58 | 144.72 | 146.16 | 2,383,396 | +0.24(+0.16%) |
Oct 12, 2021 | 146.04 | 146.74 | 145.56 | 145.92 | 1,590,647 | +0.04(+0.03%) |
Oct 11, 2021 | 146.79 | 147.66 | 145.85 | 145.88 | 1,469,915 | -0.80(-0.55%) |
Oct 08, 2021 | 147.23 | 147.47 | 146.57 | 146.68 | 1,942,444 | -0.34(-0.23%) |
Oct 07, 2021 | 146.80 | 148.01 | 146.80 | 147.03 | 2,341,917 | +1.24(+0.85%) |
Oct 06, 2021 | 144.35 | 145.80 | 143.37 | 145.79 | 2,971,680 | +0.20(+0.14%) |
Oct 05, 2021 | 145.09 | 146.50 | 144.57 | 145.59 | 2,606,880 | +1.03(+0.72%) |
Oct 04, 2021 | 145.22 | 146.12 | 143.92 | 144.56 | 4,797,491 | -0.92(-0.63%) |
Oct 01, 2021 | 144.27 | 146.23 | 143.15 | 145.48 | 3,498,210 | +1.94(+1.35%) |
Sep 30, 2021 | 146.36 | 146.36 | 143.52 | 143.54 | 4,620,369 | -2.41(-1.65%) |
Sep 29, 2021 | 146.11 | 146.67 | 145.64 | 145.95 | 2,748,703 | +0.32(+0.22%) |
Sep 28, 2021 | 147.42 | 147.53 | 145.43 | 145.63 | 5,070,434 | -2.21(-1.50%) |
Sep 27, 2021 | 147.64 | 148.64 | 147.57 | 147.84 | 3,381,052 | +0.49(+0.33%) |
Sep 24, 2021 | 146.67 | 147.69 | 146.65 | 147.35 | 2,550,908 | +0.25(+0.17%) |
Sep 23, 2021 | 145.75 | 147.93 | 145.70 | 147.10 | 3,359,225 | +2.13(+1.47%) |
Sep 22, 2021 | 144.35 | 145.92 | 144.25 | 144.98 | 3,464,196 | +1.61(+1.12%) |
Sep 21, 2021 | 144.72 | 144.97 | 143.18 | 143.37 | 2,559,946 | -0.52(-0.36%) |
Sep 20, 2021 | 143.86 | 144.41 | 142.18 | 143.89 | 4,310,805 | -2.21(-1.51%) |
Sep 17, 2021 | 147.05 | 147.42 | 146.00 | 146.09 | 3,269,364 | -1.31(-0.89%) |
Sep 16, 2021 | 147.61 | 147.96 | 146.63 | 147.40 | 2,261,760 | -0.28(-0.19%) |
Sep 15, 2021 | 146.41 | 147.90 | 146.10 | 147.68 | 2,950,812 | +1.30(+0.89%) |
Sep 14, 2021 | 147.88 | 147.97 | 146.07 | 146.38 | 2,248,413 | -1.05(-0.71%) |
Sep 13, 2021 | 148.11 | 148.28 | 146.69 | 147.43 | 2,299,060 | +0.41(+0.28%) |
Sep 10, 2021 | 148.72 | 148.81 | 146.98 | 147.02 | 2,081,913 | -0.97(-0.66%) |
Sep 09, 2021 | 148.30 | 149.15 | 147.94 | 147.99 | 1,533,960 | -0.42(-0.28%) |
Sep 08, 2021 | 148.27 | 148.82 | 147.80 | 148.41 | 1,506,981 | -0.10(-0.06%) |
Sep 07, 2021 | 149.50 | 149.74 | 148.37 | 148.51 | 1,703,419 | -1.25(-0.83%) |
Sep 03, 2021 | 149.95 | 150.08 | 149.60 | 149.76 | 1,172,115 | -0.49(-0.32%) |
Sep 02, 2021 | 149.80 | 150.31 | 149.72 | 150.25 | 1,384,493 | +1.01(+0.68%) |
Sep 01, 2021 | 149.58 | 149.58 | 148.70 | 149.23 | 1,361,972 | +0.03(+0.02%) |
Aug 31, 2021 | 149.23 | 149.41 | 148.88 | 149.20 | 1,548,046 | -0.03(-0.02%) |
Aug 30, 2021 | 149.58 | 149.76 | 149.08 | 149.23 | 1,586,908 | -0.22(-0.15%) |
Aug 27, 2021 | 148.20 | 149.68 | 148.20 | 149.45 | 1,701,000 | +1.59(+1.07%) |
Aug 26, 2021 | 148.78 | 148.81 | 147.72 | 147.87 | 1,817,830 | -1.02(-0.69%) |
Aug 25, 2021 | 148.25 | 149.25 | 147.86 | 148.89 | 1,283,661 | +0.78(+0.53%) |
Aug 24, 2021 | 147.85 | 148.38 | 147.77 | 148.11 | 1,198,855 | +0.60(+0.41%) |
Aug 23, 2021 | 147.25 | 147.84 | 147.16 | 147.50 | 1,828,542 | +1.10(+0.75%) |
Aug 20, 2021 | 145.32 | 146.57 | 145.07 | 146.41 | 2,312,111 | +1.05(+0.72%) |
Aug 19, 2021 | 144.57 | 145.87 | 144.35 | 145.36 | 3,038,026 | -0.32(-0.22%) |
Aug 18, 2021 | 146.86 | 147.37 | 145.59 | 145.68 | 1,873,111 | -1.52(-1.03%) |
Aug 17, 2021 | 147.47 | 147.51 | 146.00 | 147.20 | 3,245,024 | -1.12(-0.75%) |
Aug 16, 2021 | 147.72 | 148.36 | 147.09 | 148.32 | 2,575,726 | +0.05(+0.03%) |
Aug 13, 2021 | 148.42 | 148.56 | 148.09 | 148.27 | 1,752,443 | -0.02(-0.01%) |
Aug 12, 2021 | 148.30 | 148.40 | 147.61 | 148.29 | 1,677,999 | -0.08(-0.05%) |
Aug 11, 2021 | 147.72 | 148.37 | 147.27 | 148.36 | 2,228,132 | +0.94(+0.64%) |
Aug 10, 2021 | 146.92 | 147.81 | 146.73 | 147.42 | 1,933,483 | +0.69(+0.47%) |
Aug 09, 2021 | 146.84 | 147.09 | 146.31 | 146.73 | 1,950,417 | -0.33(-0.23%) |
Aug 06, 2021 | 146.93 | 147.36 | 146.66 | 147.07 | 2,001,486 | +0.60(+0.41%) |
Aug 05, 2021 | 145.90 | 146.47 | 145.82 | 146.47 | 1,546,597 | +1.10(+0.76%) |
Aug 04, 2021 | 146.03 | 146.43 | 145.37 | 145.37 | 2,377,257 | -1.38(-0.94%) |
Aug 03, 2021 | 145.79 | 146.77 | 144.65 | 146.75 | 2,284,361 | +1.22(+0.84%) |
Aug 02, 2021 | 146.42 | 147.29 | 145.46 | 145.53 | 2,274,931 | -0.22(-0.15%) |
Jul 30, 2021 | 145.60 | 146.66 | 145.56 | 145.75 | 2,142,804 | -0.40(-0.27%) |
Jul 29, 2021 | 145.73 | 146.62 | 145.62 | 146.15 | 2,843,199 | +1.09(+0.75%) |
Jul 28, 2021 | 145.23 | 145.63 | 144.21 | 145.06 | 2,763,405 | +0.08(+0.05%) |
Jul 27, 2021 | 144.78 | 145.11 | 144.15 | 144.99 | 4,480,915 | -0.26(-0.18%) |
Jul 26, 2021 | 144.71 | 145.47 | 144.62 | 145.24 | 2,210,851 | +0.41(+0.28%) |
Jul 23, 2021 | 144.34 | 144.97 | 143.84 | 144.83 | 2,206,303 | +1.19(+0.83%) |
Jul 22, 2021 | 144.03 | 144.03 | 143.10 | 143.64 | 1,743,831 | -0.40(-0.28%) |
Jul 21, 2021 | 143.33 | 144.23 | 143.31 | 144.04 | 1,816,035 | +1.43(+1.00%) |
Jul 20, 2021 | 140.29 | 143.06 | 140.12 | 142.61 | 2,505,360 | +2.65(+1.90%) |
Jul 19, 2021 | 140.51 | 140.73 | 139.00 | 139.95 | 6,412,213 | -2.58(-1.81%) |
Jul 16, 2021 | 144.08 | 144.23 | 142.35 | 142.53 | 2,192,061 | -1.07(-0.74%) |
Jul 15, 2021 | 143.31 | 143.94 | 142.86 | 143.60 | 5,280,558 | -0.38(-0.27%) |
Jul 14, 2021 | 144.65 | 145.23 | 143.66 | 143.98 | 2,449,809 | -0.21(-0.15%) |
Jul 13, 2021 | 145.26 | 145.34 | 144.16 | 144.19 | 2,340,526 | -1.37(-0.94%) |
Jul 12, 2021 | 144.75 | 145.62 | 144.35 | 145.57 | 1,895,631 | +0.47(+0.32%) |
Jul 09, 2021 | 143.96 | 145.21 | 143.91 | 145.10 | 3,149,787 | +2.03(+1.42%) |
Jul 08, 2021 | 142.56 | 143.62 | 141.87 | 143.07 | 3,925,333 | -1.33(-0.92%) |
Jul 07, 2021 | 143.99 | 144.56 | 143.27 | 144.39 | 2,599,752 | +0.34(+0.24%) |
Jul 06, 2021 | 145.21 | 145.21 | 143.07 | 144.05 | 2,539,755 | -1.27(-0.87%) |
Jul 02, 2021 | 145.17 | 145.44 | 144.74 | 145.32 | 1,286,818 | +0.43(+0.30%) |
Jul 01, 2021 | 144.37 | 145.08 | 144.28 | 144.89 | 2,261,944 | +1.00(+0.70%) |
Jun 30, 2021 | 143.50 | 144.10 | 143.50 | 143.89 | 2,738,313 | +0.31(+0.22%) |
Jun 29, 2021 | 143.95 | 144.40 | 143.48 | 143.57 | 1,972,959 | -0.10(-0.07%) |
Jun 28, 2021 | 144.53 | 144.55 | 143.17 | 143.68 | 2,327,999 | -0.60(-0.42%) |
Jun 25, 2021 | 143.66 | 144.45 | 143.50 | 144.28 | 2,265,736 | +1.00(+0.70%) |
Jun 24, 2021 | 143.05 | 143.43 | 142.68 | 143.28 | 1,936,270 | +0.94(+0.66%) |
Jun 23, 2021 | 142.70 | 142.96 | 142.30 | 142.34 | 2,562,219 | -0.24(-0.17%) |
Jun 22, 2021 | 142.33 | 142.97 | 141.68 | 142.58 | 2,195,321 | +0.30(+0.21%) |
Jun 21, 2021 | 140.50 | 142.35 | 140.40 | 142.28 | 4,572,250 | +2.69(+1.93%) |
Jun 18, 2021 | 140.76 | 140.89 | 139.53 | 139.59 | 2,460,373 | -2.45(-1.72%) |
Jun 17, 2021 | 143.26 | 143.65 | 141.06 | 142.04 | 3,696,938 | -1.41(-0.98%) |
Jun 16, 2021 | 144.32 | 144.42 | 142.82 | 143.45 | 2,917,248 | -0.98(-0.68%) |
Jun 15, 2021 | 144.54 | 144.75 | 143.89 | 144.43 | 2,851,870 | +0.02(+0.01%) |
Jun 14, 2021 | 144.83 | 144.93 | 143.71 | 144.41 | 1,515,357 | -0.45(-0.31%) |
Jun 11, 2021 | 144.70 | 144.96 | 144.30 | 144.85 | 1,382,000 | +0.38(+0.26%) |
Jun 10, 2021 | 144.84 | 145.13 | 143.94 | 144.47 | 1,845,238 | +0.28(+0.19%) |
Jun 09, 2021 | 145.04 | 145.04 | 144.20 | 144.20 | 1,681,816 | -0.66(-0.45%) |
Jun 08, 2021 | 144.83 | 145.04 | 144.00 | 144.85 | 1,729,227 | +0.18(+0.13%) |
Jun 07, 2021 | 145.19 | 145.19 | 144.45 | 144.67 | 2,521,438 | -0.26(-0.18%) |
Jun 04, 2021 | 144.81 | 145.09 | 144.32 | 144.93 | 2,180,818 | +0.71(+0.50%) |
Jun 03, 2021 | 143.80 | 144.48 | 143.17 | 144.22 | 3,030,242 | -0.21(-0.15%) |
Jun 02, 2021 | 144.59 | 144.66 | 143.94 | 144.43 | 1,829,287 | +0.10(+0.07%) |
Jun 01, 2021 | 144.86 | 145.00 | 143.95 | 144.32 | 2,516,575 | +0.48(+0.33%) |
May 28, 2021 | 144.06 | 144.19 | 143.51 | 143.85 | 1,630,663 | +0.28(+0.19%) |
May 27, 2021 | 143.54 | 143.75 | 143.40 | 143.57 | 1,936,298 | +0.70(+0.49%) |
May 26, 2021 | 142.58 | 142.96 | 142.36 | 142.87 | 3,725,291 | +0.49(+0.34%) |
May 25, 2021 | 143.39 | 143.53 | 142.17 | 142.38 | 1,720,127 | -0.60(-0.42%) |
May 24, 2021 | 142.89 | 143.46 | 142.57 | 142.98 | 3,348,817 | +0.82(+0.58%) |
May 21, 2021 | 142.47 | 143.23 | 141.84 | 142.16 | 3,118,600 | +0.19(+0.13%) |
May 20, 2021 | 141.16 | 142.45 | 140.91 | 141.97 | 2,584,581 | +1.07(+0.76%) |
May 19, 2021 | 139.98 | 140.95 | 138.91 | 140.91 | 4,117,714 | -0.73(-0.52%) |
May 18, 2021 | 143.09 | 143.12 | 141.63 | 141.64 | 2,504,048 | -1.27(-0.89%) |
May 17, 2021 | 142.69 | 143.15 | 142.04 | 142.90 | 3,487,918 | -0.15(-0.11%) |
May 14, 2021 | 141.69 | 143.39 | 141.65 | 143.06 | 3,143,676 | +2.21(+1.57%) |
May 13, 2021 | 139.23 | 141.53 | 139.04 | 140.85 | 3,146,485 | +1.88(+1.35%) |
May 12, 2021 | 141.51 | 141.90 | 138.76 | 138.97 | 4,577,760 | -3.15(-2.22%) |
May 11, 2021 | 142.34 | 142.94 | 140.89 | 142.12 | 4,490,169 | -1.73(-1.20%) |
May 10, 2021 | 144.72 | 145.49 | 143.78 | 143.86 | 4,364,699 | -0.49(-0.34%) |
May 07, 2021 | 142.67 | 144.42 | 142.47 | 144.34 | 3,856,824 | +1.50(+1.05%) |
May 06, 2021 | 142.12 | 142.89 | 141.23 | 142.84 | 2,385,676 | +0.72(+0.51%) |
May 05, 2021 | 142.24 | 142.52 | 141.28 | 142.11 | 3,113,369 | +0.30(+0.21%) |
May 04, 2021 | 141.49 | 141.83 | 140.53 | 141.82 | 3,498,265 | -0.16(-0.11%) |