Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.24 | 116.47 | 111.28 | 115.56 | 14,167,173 | +2.78(+2.47%) |
May 27, 2022 | 111.05 | 112.79 | 110.85 | 112.77 | 5,187,050 | +2.97(+2.70%) |
May 26, 2022 | 106.95 | 110.35 | 106.95 | 109.81 | 6,705,913 | +4.61(+4.38%) |
May 25, 2022 | 100.59 | 105.87 | 100.59 | 105.20 | 7,362,541 | +0.88(+0.85%) |
May 24, 2022 | 104.14 | 105.00 | 101.83 | 104.32 | 6,194,922 | -1.30(-1.23%) |
May 23, 2022 | 104.49 | 105.73 | 102.89 | 105.62 | 7,339,674 | +0.61(+0.58%) |
May 20, 2022 | 105.66 | 106.65 | 102.16 | 105.01 | 7,829,879 | +1.52(+1.47%) |
May 19, 2022 | 105.93 | 106.08 | 103.33 | 103.49 | 7,920,433 | -2.85(-2.68%) |
May 18, 2022 | 109.38 | 110.22 | 105.76 | 106.34 | 8,418,212 | -6.35(-5.63%) |
May 17, 2022 | 112.30 | 113.85 | 109.94 | 112.69 | 6,208,781 | +3.21(+2.93%) |
May 16, 2022 | 109.85 | 110.30 | 108.47 | 109.48 | 5,885,248 | -0.40(-0.36%) |
May 13, 2022 | 107.20 | 109.97 | 105.66 | 109.88 | 9,893,109 | +4.97(+4.74%) |
May 12, 2022 | 102.26 | 106.83 | 102.09 | 104.91 | 10,537,139 | -0.02(-0.02%) |
May 11, 2022 | 107.63 | 108.07 | 104.61 | 104.93 | 6,798,571 | -1.53(-1.43%) |
May 10, 2022 | 109.90 | 110.30 | 105.35 | 106.45 | 7,741,615 | -1.67(-1.55%) |
May 09, 2022 | 109.84 | 111.26 | 107.52 | 108.13 | 7,755,572 | -3.19(-2.86%) |
May 06, 2022 | 110.59 | 112.69 | 107.59 | 111.32 | 11,557,949 | -4.02(-3.49%) |
May 05, 2022 | 120.67 | 121.29 | 113.29 | 115.34 | 8,648,727 | -7.22(-5.89%) |
May 04, 2022 | 119.14 | 122.70 | 116.75 | 122.56 | 7,120,436 | +3.11(+2.60%) |
May 03, 2022 | 121.55 | 122.27 | 116.89 | 119.45 | 8,434,018 | -3.13(-2.55%) |
May 02, 2022 | 120.98 | 122.68 | 119.40 | 122.58 | 5,583,113 | +1.34(+1.11%) |
Apr 29, 2022 | 122.72 | 124.89 | 120.81 | 121.24 | 6,061,513 | -2.29(-1.85%) |
Apr 28, 2022 | 119.75 | 124.42 | 119.20 | 123.53 | 6,741,017 | +5.65(+4.79%) |
Apr 27, 2022 | 117.73 | 120.56 | 117.73 | 117.88 | 6,177,931 | +0.70(+0.60%) |
Apr 26, 2022 | 123.43 | 124.05 | 117.14 | 117.18 | 8,202,118 | -7.21(-5.80%) |
Apr 25, 2022 | 124.26 | 125.36 | 121.39 | 124.39 | 6,697,811 | -1.10(-0.88%) |
Apr 22, 2022 | 130.61 | 131.19 | 125.14 | 125.49 | 8,131,784 | -6.21(-4.72%) |
Apr 21, 2022 | 134.71 | 135.28 | 131.34 | 131.71 | 6,748,739 | -0.40(-0.30%) |
Apr 20, 2022 | 134.13 | 134.81 | 131.90 | 132.10 | 5,460,755 | -1.15(-0.86%) |
Apr 19, 2022 | 129.40 | 133.67 | 129.10 | 133.25 | 7,565,413 | +5.27(+4.12%) |
Apr 18, 2022 | 128.34 | 129.69 | 126.70 | 127.98 | 5,449,064 | -1.78(-1.37%) |
Apr 14, 2022 | 125.50 | 130.66 | 125.32 | 129.76 | 13,176,566 | +5.80(+4.68%) |
Apr 13, 2022 | 121.57 | 124.31 | 121.57 | 123.96 | 5,264,236 | +2.38(+1.96%) |
Apr 12, 2022 | 121.73 | 124.55 | 120.89 | 121.57 | 5,292,170 | +0.06(+0.05%) |
Apr 11, 2022 | 121.63 | 123.36 | 120.87 | 121.52 | 6,542,930 | -3.08(-2.47%) |
Apr 08, 2022 | 125.85 | 126.32 | 124.33 | 124.60 | 5,016,509 | -1.20(-0.95%) |
Apr 07, 2022 | 123.90 | 126.38 | 123.57 | 125.79 | 5,471,673 | +0.99(+0.79%) |
Apr 06, 2022 | 126.44 | 126.69 | 122.82 | 124.80 | 7,159,282 | -3.83(-2.98%) |
Apr 05, 2022 | 130.32 | 130.95 | 128.36 | 128.63 | 5,876,070 | -1.98(-1.52%) |
Apr 04, 2022 | 129.36 | 131.46 | 129.18 | 130.62 | 5,463,544 | +0.80(+0.61%) |
Apr 01, 2022 | 130.72 | 131.53 | 129.07 | 129.82 | 5,973,327 | -1.01(-0.77%) |
Mar 31, 2022 | 134.01 | 134.87 | 130.77 | 130.83 | 7,435,860 | -3.87(-2.87%) |
Mar 30, 2022 | 135.13 | 135.98 | 133.75 | 134.70 | 5,703,278 | -0.58(-0.43%) |
Mar 29, 2022 | 134.03 | 135.88 | 133.16 | 135.28 | 7,482,516 | +4.21(+3.21%) |
Mar 28, 2022 | 130.05 | 131.12 | 128.51 | 131.07 | 5,969,087 | +1.08(+0.83%) |
Mar 25, 2022 | 129.36 | 130.16 | 128.06 | 129.99 | 6,467,095 | +1.57(+1.23%) |
Mar 24, 2022 | 130.04 | 130.47 | 127.56 | 128.42 | 6,011,837 | -0.89(-0.69%) |
Mar 23, 2022 | 128.96 | 131.65 | 127.56 | 129.31 | 8,298,564 | -0.09(-0.07%) |
Mar 22, 2022 | 133.47 | 135.15 | 129.30 | 129.40 | 20,594,834 | +2.82(+2.23%) |
Mar 21, 2022 | 126.12 | 128.64 | 125.05 | 126.58 | 14,708,493 | -1.02(-0.80%) |
Mar 18, 2022 | 123.33 | 127.82 | 123.19 | 127.60 | 10,646,062 | +3.72(+3.01%) |
Mar 17, 2022 | 121.48 | 123.87 | 120.27 | 123.88 | 7,040,434 | +2.16(+1.77%) |
Mar 16, 2022 | 119.44 | 122.61 | 118.55 | 121.72 | 11,424,973 | +5.63(+4.85%) |
Mar 15, 2022 | 116.52 | 117.08 | 114.49 | 116.09 | 10,728,007 | +1.78(+1.56%) |
Mar 14, 2022 | 118.16 | 119.05 | 113.51 | 114.31 | 14,277,042 | -4.92(-4.13%) |
Mar 11, 2022 | 123.49 | 124.32 | 119.11 | 119.23 | 6,049,783 | -3.31(-2.70%) |
Mar 10, 2022 | 120.58 | 122.54 | 7,371,796 | -0.89(-0.73%) | ||
Mar 09, 2022 | 123.85 | 126.06 | 123.12 | 123.43 | 9,096,292 | +5.58(+4.74%) |
Mar 08, 2022 | 121.77 | 121.99 | 117.45 | 117.85 | 9,342,650 | -3.14(-2.60%) |
Mar 07, 2022 | 127.37 | 127.40 | 120.73 | 120.99 | 11,706,628 | -6.55(-5.14%) |
Mar 04, 2022 | 128.84 | 129.92 | 127.08 | 127.54 | 7,287,987 | -2.42(-1.86%) |
Mar 03, 2022 | 132.65 | 132.71 | 129.46 | 129.96 | 4,711,745 | -1.66(-1.26%) |
Mar 02, 2022 | 129.00 | 132.52 | 128.79 | 131.62 | 7,989,418 | +3.36(+2.62%) |
Mar 01, 2022 | 132.63 | 132.66 | 127.22 | 128.26 | 6,734,204 | -4.20(-3.17%) |
Feb 28, 2022 | 132.96 | 134.24 | 131.00 | 132.46 | 6,816,827 | -2.18(-1.62%) |
Feb 25, 2022 | 134.00 | 134.79 | 132.48 | 134.65 | 5,592,016 | +1.58(+1.19%) |
Feb 24, 2022 | 129.02 | 133.31 | 127.01 | 133.06 | 8,677,439 | +0.33(+0.25%) |
Feb 23, 2022 | 135.48 | 136.75 | 132.42 | 132.73 | 7,874,249 | -1.32(-0.98%) |
Feb 22, 2022 | 137.35 | 137.40 | 132.08 | 134.05 | 9,899,820 | -4.62(-3.33%) |
Feb 18, 2022 | 138.67 | 0 | +0.15(+0.11%) | |||
Feb 17, 2022 | 141.18 | 142.51 | 138.37 | 138.53 | 5,364,621 | -3.58(-2.52%) |
Feb 16, 2022 | 140.68 | 142.55 | 140.28 | 142.10 | 4,965,443 | +0.88(+0.63%) |
Feb 15, 2022 | 139.90 | 141.94 | 139.79 | 141.22 | 8,061,558 | +3.87(+2.82%) |
Feb 14, 2022 | 135.89 | 138.92 | 135.60 | 137.35 | 7,052,080 | +1.37(+1.01%) |
Feb 11, 2022 | 140.43 | 140.71 | 135.38 | 135.98 | 6,917,648 | -4.50(-3.20%) |
Feb 10, 2022 | 139.65 | 143.12 | 139.54 | 140.49 | 5,300,277 | -1.40(-0.98%) |
Feb 09, 2022 | 141.74 | 142.95 | 141.31 | 141.88 | 4,691,457 | +2.65(+1.90%) |
Feb 08, 2022 | 140.41 | 140.66 | 138.04 | 139.23 | 6,008,978 | -1.56(-1.11%) |
Feb 07, 2022 | 140.95 | 141.75 | 139.90 | 140.79 | 4,010,629 | -0.24(-0.17%) |
Feb 04, 2022 | 141.02 | 142.09 | 139.34 | 141.04 | 4,446,505 | +0.08(+0.06%) |
Feb 03, 2022 | 142.99 | 140.63 | 140.96 | 5,400,957 | -3.30(-2.29%) | |
Feb 02, 2022 | 143.91 | 144.99 | 143.11 | 144.26 | 5,657,288 | +0.48(+0.33%) |
Feb 01, 2022 | 145.03 | 145.20 | 142.43 | 143.78 | 6,899,380 | +0.15(+0.10%) |
Jan 31, 2022 | 141.89 | 143.74 | 143.64 | 7,145,760 | +2.09(+1.48%) | |
Jan 28, 2022 | 139.81 | 141.66 | 136.40 | 141.54 | 6,321,640 | +1.23(+0.88%) |
Jan 27, 2022 | 140.65 | 142.94 | 139.28 | 140.31 | 6,593,886 | +0.63(+0.45%) |
Jan 26, 2022 | 143.36 | 144.51 | 138.46 | 139.68 | 7,670,928 | -1.45(-1.02%) |
Jan 25, 2022 | 140.63 | 143.14 | 138.25 | 141.12 | 8,443,082 | -0.50(-0.36%) |
Jan 24, 2022 | 136.59 | 141.93 | 135.38 | 141.63 | 10,033,582 | +2.96(+2.13%) |
Jan 21, 2022 | 140.00 | 141.98 | 138.57 | 138.67 | 7,786,534 | +0.21(+0.15%) |
Jan 20, 2022 | 141.10 | 142.97 | 138.23 | 138.46 | 5,530,978 | -2.31(-1.64%) |
Jan 19, 2022 | 143.34 | 144.64 | 140.68 | 140.77 | 4,971,981 | -1.78(-1.25%) |
Jan 18, 2022 | 143.63 | 144.38 | 141.92 | 142.55 | 7,144,935 | -1.19(-0.83%) |
Jan 14, 2022 | 143.74 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 148.61 | 149.00 | 144.56 | 145.11 | 5,143,883 | -2.54(-1.72%) |
Jan 12, 2022 | 147.58 | 148.87 | 146.23 | 147.65 | 6,543,588 | +1.85(+1.27%) |
Jan 11, 2022 | 145.97 | 146.32 | 143.18 | 145.80 | 8,497,357 | -0.14(-0.09%) |
Jan 10, 2022 | 146.01 | 146.80 | 144.32 | 145.94 | 10,759,407 | -6.33(-4.16%) |
Jan 07, 2022 | 155.96 | 156.32 | 152.16 | 152.27 | 5,265,650 | -3.95(-2.53%) |
Jan 06, 2022 | 157.24 | 158.31 | 154.30 | 156.22 | 4,272,474 | -1.17(-0.75%) |
Jan 05, 2022 | 161.51 | 162.01 | 157.24 | 157.39 | 5,174,935 | -4.02(-2.49%) |
Jan 04, 2022 | 160.91 | 162.18 | 160.06 | 161.41 | 6,249,127 | +1.67(+1.04%) |
Jan 03, 2022 | 162.51 | 162.88 | 158.42 | 159.74 | 5,845,439 | -1.94(-1.20%) |
Dec 31, 2021 | 162.54 | 162.70 | 161.23 | 161.68 | 2,836,918 | -0.79(-0.49%) |
Dec 30, 2021 | 163.27 | 165.03 | 162.19 | 162.48 | 2,749,088 | -1.25(-0.76%) |
Dec 29, 2021 | 162.07 | 164.72 | 161.61 | 163.73 | 3,948,624 | +2.29(+1.42%) |
Dec 28, 2021 | 162.78 | 163.21 | 161.32 | 161.44 | 2,740,673 | -1.12(-0.69%) |
Dec 27, 2021 | 161.53 | 162.67 | 160.53 | 162.56 | 3,885,653 | +1.85(+1.15%) |
Dec 23, 2021 | 161.27 | 162.16 | 160.49 | 160.71 | 3,996,623 | +0.22(+0.14%) |
Dec 22, 2021 | 162.23 | 163.94 | 159.18 | 160.49 | 5,988,872 | -1.16(-0.71%) |
Dec 21, 2021 | 161.70 | 166.06 | 159.78 | 161.64 | 14,289,254 | +9.36(+6.15%) |
Dec 20, 2021 | 154.57 | 154.82 | 150.82 | 152.28 | 8,640,943 | -4.25(-2.71%) |
Dec 17, 2021 | 156.79 | 157.99 | 155.74 | 156.53 | 7,958,271 | -1.32(-0.84%) |
Dec 16, 2021 | 157.83 | 160.97 | 157.66 | 157.85 | 7,356,958 | -1.14(-0.72%) |
Dec 15, 2021 | 160.06 | 160.71 | 156.98 | 158.99 | 7,364,118 | -1.46(-0.91%) |
Dec 14, 2021 | 161.31 | 162.08 | 159.29 | 160.45 | 5,033,001 | -1.40(-0.86%) |
Dec 13, 2021 | 163.76 | 164.32 | 160.31 | 161.84 | 6,152,395 | -2.15(-1.31%) |
Dec 10, 2021 | 163.46 | 165.14 | 162.32 | 164.00 | 4,939,002 | +0.93(+0.57%) |
Dec 09, 2021 | 164.22 | 166.04 | 162.96 | 163.07 | 5,331,346 | -2.08(-1.26%) |
Dec 08, 2021 | 166.09 | 166.65 | 164.76 | 165.15 | 5,787,682 | -1.01(-0.61%) |
Dec 07, 2021 | 165.99 | 168.16 | 165.30 | 166.16 | 6,083,052 | +2.31(+1.41%) |
Dec 06, 2021 | 165.72 | 166.09 | 163.03 | 163.85 | 5,807,326 | -1.29(-0.78%) |
Dec 03, 2021 | 165.51 | 166.92 | 161.77 | 165.14 | 5,029,027 | +0.53(+0.32%) |
Dec 02, 2021 | 161.98 | 165.14 | 161.71 | 164.62 | 4,547,480 | +3.20(+1.98%) |
Dec 01, 2021 | 165.48 | 167.88 | 161.40 | 161.42 | 6,834,747 | -2.46(-1.50%) |
Nov 30, 2021 | 163.44 | 166.12 | 162.22 | 163.88 | 11,394,753 | -0.61(-0.37%) |
Nov 29, 2021 | 164.45 | 165.73 | 163.87 | 164.49 | 5,626,952 | +1.79(+1.10%) |
Nov 26, 2021 | 162.74 | 164.31 | 162.23 | 162.70 | 4,906,543 | -3.88(-2.33%) |
Nov 24, 2021 | 163.15 | 166.97 | 162.36 | 166.58 | 4,789,577 | -0.12(-0.07%) |
Nov 23, 2021 | 167.57 | 167.94 | 165.01 | 166.70 | 5,475,536 | -2.02(-1.20%) |
Nov 22, 2021 | 169.44 | 172.12 | 168.71 | 168.72 | 6,142,297 | -0.62(-0.37%) |
Nov 19, 2021 | 166.70 | 171.59 | 165.13 | 169.34 | 6,347,531 | +3.42(+2.06%) |
Nov 18, 2021 | 166.87 | 166.07 | 164.96 | 165.92 | 4,176,575 | -0.38(-0.23%) |
Nov 17, 2021 | 166.16 | 167.27 | 164.86 | 166.30 | 4,063,584 | -0.09(-0.05%) |
Nov 16, 2021 | 163.89 | 168.47 | 163.89 | 166.39 | 4,513,133 | +2.89(+1.77%) |
Nov 15, 2021 | 164.32 | 164.96 | 163.18 | 163.50 | 3,982,921 | -0.23(-0.14%) |
Nov 12, 2021 | 162.19 | 164.30 | 162.10 | 163.73 | 5,300,807 | +2.05(+1.27%) |
Nov 11, 2021 | 164.23 | 164.23 | 161.35 | 161.68 | 5,157,643 | -1.25(-0.77%) |
Nov 10, 2021 | 165.81 | 162.93 | 8,452,347 | -5.38(-3.20%) | ||
Nov 09, 2021 | 165.82 | 168.42 | 165.53 | 168.31 | 4,483,210 | +1.91(+1.15%) |
Nov 08, 2021 | 170.76 | 170.94 | 164.96 | 166.41 | 8,569,803 | -5.48(-3.19%) |
Nov 05, 2021 | 170.16 | 173.43 | 169.94 | 171.89 | 6,085,171 | +2.00(+1.18%) |
Nov 04, 2021 | 166.75 | 170.07 | 166.55 | 169.88 | 5,638,355 | +2.85(+1.70%) |
Nov 03, 2021 | 163.65 | 167.38 | 163.31 | 167.04 | 7,442,531 | +4.52(+2.78%) |
Nov 02, 2021 | 161.48 | 162.83 | 160.85 | 162.51 | 5,202,612 | +1.45(+0.90%) |
Nov 01, 2021 | 162.49 | 162.57 | 160.63 | 161.06 | 3,727,934 | -0.93(-0.57%) |
Oct 29, 2021 | 157.90 | 162.32 | 157.84 | 161.99 | 6,961,138 | +2.74(+1.72%) |
Oct 28, 2021 | 157.85 | 159.39 | 157.79 | 159.25 | 3,886,625 | +2.04(+1.30%) |
Oct 27, 2021 | 158.47 | 158.86 | 156.54 | 157.21 | 4,299,826 | -1.40(-0.88%) |
Oct 26, 2021 | 159.60 | 158.60 | 4,866,862 | -0.42(-0.26%) | ||
Oct 25, 2021 | 158.06 | 159.51 | 157.51 | 159.02 | 4,005,003 | +0.72(+0.45%) |
Oct 22, 2021 | 157.14 | 159.41 | 157.14 | 158.30 | 5,497,194 | +1.26(+0.80%) |
Oct 21, 2021 | 153.43 | 157.20 | 153.27 | 157.04 | 6,322,182 | +3.61(+2.35%) |
Oct 20, 2021 | 153.48 | 153.77 | 152.34 | 153.43 | 4,633,572 | +0.61(+0.40%) |
Oct 19, 2021 | 154.62 | 154.86 | 151.83 | 152.82 | 6,399,884 | -1.56(-1.01%) |
Oct 18, 2021 | 152.33 | 154.42 | 151.01 | 154.38 | 5,954,061 | +1.38(+0.90%) |
Oct 15, 2021 | 152.80 | 153.31 | 151.60 | 153.00 | 5,713,764 | +0.84(+0.55%) |
Oct 14, 2021 | 153.17 | 153.43 | 151.30 | 152.16 | 6,222,531 | +0.81(+0.54%) |
Oct 13, 2021 | 149.43 | 151.71 | 148.32 | 151.35 | 8,733,691 | +2.86(+1.92%) |
Oct 12, 2021 | 147.59 | 148.73 | 146.51 | 148.49 | 7,649,908 | +2.97(+2.04%) |
Oct 11, 2021 | 147.18 | 148.72 | 145.30 | 145.52 | 5,730,152 | -2.13(-1.44%) |
Oct 08, 2021 | 147.40 | 148.03 | 145.90 | 147.65 | 6,543,008 | +0.61(+0.41%) |
Oct 07, 2021 | 145.54 | 148.79 | 145.50 | 147.04 | 8,218,168 | +2.95(+2.05%) |
Oct 06, 2021 | 143.31 | 144.73 | 142.84 | 144.09 | 7,859,390 | -0.64(-0.44%) |
Oct 05, 2021 | 143.31 | 146.22 | 143.14 | 144.73 | 11,237,054 | +2.25(+1.58%) |
Oct 04, 2021 | 142.40 | 142.94 | 141.14 | 142.48 | 8,210,660 | +0.08(+0.05%) |
Oct 01, 2021 | 140.62 | 143.31 | 139.80 | 142.40 | 8,377,697 | +1.77(+1.26%) |
Sep 30, 2021 | 141.26 | 142.81 | 139.84 | 140.63 | 10,471,812 | -0.77(-0.54%) |
Sep 29, 2021 | 141.09 | 143.25 | 141.07 | 141.40 | 8,046,015 | +0.70(+0.50%) |
Sep 28, 2021 | 142.67 | 142.86 | 140.41 | 140.70 | 11,038,922 | -2.65(-1.85%) |
Sep 27, 2021 | 144.77 | 144.92 | 142.62 | 143.35 | 11,848,836 | -1.50(-1.04%) |
Sep 24, 2021 | 146.26 | 147.04 | 143.31 | 144.85 | 27,796,614 | -9.67(-6.26%) |
Sep 23, 2021 | 153.68 | 155.21 | 153.26 | 154.53 | 12,280,022 | +2.07(+1.36%) |
Sep 22, 2021 | 151.82 | 153.00 | 150.67 | 152.45 | 7,058,016 | +2.34(+1.56%) |
Sep 21, 2021 | 150.18 | 151.18 | 148.72 | 150.11 | 6,049,398 | +0.75(+0.50%) |
Sep 20, 2021 | 148.86 | 150.35 | 147.50 | 149.36 | 7,273,971 | -2.10(-1.39%) |
Sep 17, 2021 | 152.96 | 155.90 | 151.12 | 151.47 | 8,476,349 | -1.14(-0.75%) |
Sep 16, 2021 | 152.60 | 153.97 | 152.22 | 152.61 | 5,252,363 | -0.30(-0.20%) |
Sep 15, 2021 | 152.51 | 153.31 | 150.74 | 152.91 | 7,095,046 | -0.82(-0.54%) |
Sep 14, 2021 | 154.13 | 154.34 | 152.09 | 153.73 | 5,496,988 | -0.74(-0.48%) |
Sep 13, 2021 | 156.44 | 157.76 | 153.31 | 154.47 | 9,101,521 | -3.94(-2.49%) |
Sep 10, 2021 | 159.05 | 160.41 | 158.26 | 158.41 | 4,399,627 | +0.24(+0.15%) |
Sep 09, 2021 | 160.03 | 160.89 | 158.03 | 158.17 | 8,689,966 | +2.55(+1.64%) |
Sep 08, 2021 | 156.87 | 156.96 | 154.69 | 155.62 | 6,804,575 | -1.87(-1.19%) |
Sep 07, 2021 | 158.51 | 158.61 | 156.78 | 157.49 | 5,833,863 | -0.63(-0.40%) |
Sep 03, 2021 | 158.03 | 158.97 | 157.08 | 158.12 | 4,393,889 | -0.37(-0.23%) |
Sep 02, 2021 | 160.01 | 160.19 | 157.63 | 158.49 | 4,784,319 | -0.86(-0.54%) |
Sep 01, 2021 | 159.70 | 161.34 | 158.88 | 159.35 | 4,860,388 | -0.17(-0.11%) |
Aug 31, 2021 | 162.24 | 162.37 | 159.00 | 159.52 | 7,792,250 | -3.19(-1.96%) |
Aug 30, 2021 | 162.57 | 163.07 | 161.29 | 162.71 | 3,651,738 | +0.44(+0.27%) |
Aug 27, 2021 | 161.97 | 162.75 | 161.01 | 162.27 | 3,111,038 | +0.91(+0.56%) |
Aug 26, 2021 | 163.74 | 163.88 | 160.74 | 161.37 | 4,209,212 | -2.82(-1.72%) |
Aug 25, 2021 | 164.34 | 165.01 | 163.89 | 164.19 | 3,107,024 | -0.14(-0.08%) |
Aug 24, 2021 | 163.96 | 165.19 | 163.27 | 164.32 | 3,240,426 | +0.25(+0.15%) |
Aug 23, 2021 | 163.81 | 165.21 | 163.55 | 164.07 | 3,927,143 | +1.87(+1.15%) |
Aug 20, 2021 | 160.74 | 162.42 | 159.92 | 162.21 | 4,178,274 | +2.13(+1.33%) |
Aug 19, 2021 | 161.41 | 161.97 | 158.90 | 160.08 | 7,588,987 | -3.11(-1.91%) |
Aug 18, 2021 | 164.10 | 166.08 | 163.05 | 163.19 | 5,675,698 | -1.79(-1.08%) |
Aug 17, 2021 | 165.83 | 165.99 | 163.75 | 164.98 | 3,725,933 | -1.64(-0.99%) |
Aug 16, 2021 | 165.02 | 166.65 | 164.01 | 166.62 | 3,651,834 | +0.65(+0.39%) |
Aug 13, 2021 | 164.78 | 166.01 | 163.16 | 165.98 | 3,068,283 | +1.02(+0.62%) |
Aug 12, 2021 | 165.20 | 165.62 | 163.84 | 164.96 | 4,135,165 | -0.61(-0.37%) |
Aug 11, 2021 | 166.28 | 167.46 | 165.25 | 165.57 | 4,218,114 | -0.97(-0.58%) |
Aug 10, 2021 | 165.85 | 168.17 | 165.73 | 166.54 | 3,875,316 | +0.48(+0.29%) |
Aug 09, 2021 | 166.76 | 167.30 | 165.91 | 166.06 | 3,737,102 | -1.00(-0.60%) |
Aug 06, 2021 | 168.56 | 168.58 | 166.95 | 167.05 | 4,229,396 | -1.02(-0.60%) |
Aug 05, 2021 | 165.71 | 168.21 | 165.48 | 168.07 | 3,954,363 | +1.88(+1.13%) |
Aug 04, 2021 | 165.66 | 166.61 | 165.27 | 166.19 | 4,805,413 | +0.66(+0.40%) |
Aug 03, 2021 | 163.59 | 165.79 | 162.88 | 165.53 | 5,913,799 | +2.40(+1.47%) |
Aug 02, 2021 | 163.44 | 164.32 | 162.44 | 163.13 | 5,721,794 | +1.20(+0.74%) |
Jul 30, 2021 | 161.05 | 162.28 | 160.81 | 161.94 | 5,549,164 | +0.50(+0.31%) |
Jul 29, 2021 | 160.38 | 161.47 | 159.89 | 161.43 | 3,729,184 | +1.48(+0.92%) |
Jul 28, 2021 | 159.02 | 160.38 | 158.62 | 159.96 | 4,242,531 | +0.86(+0.54%) |
Jul 27, 2021 | 159.34 | 160.10 | 157.17 | 159.09 | 4,508,028 | -0.50(-0.32%) |
Jul 26, 2021 | 160.20 | 160.99 | 158.37 | 159.60 | 3,991,486 | -1.23(-0.76%) |
Jul 23, 2021 | 158.88 | 160.91 | 158.28 | 160.82 | 4,362,877 | +2.59(+1.64%) |
Jul 22, 2021 | 155.75 | 158.30 | 155.58 | 158.23 | 5,017,284 | +2.51(+1.61%) |
Jul 21, 2021 | 155.16 | 156.05 | 154.69 | 155.72 | 5,578,835 | +1.30(+0.84%) |
Jul 20, 2021 | 152.03 | 155.06 | 151.37 | 154.43 | 4,788,358 | +1.81(+1.18%) |
Jul 19, 2021 | 152.55 | 153.54 | 151.39 | 152.62 | 7,630,656 | -1.91(-1.24%) |
Jul 16, 2021 | 156.24 | 156.32 | 154.33 | 154.53 | 6,830,978 | -1.78(-1.14%) |
Jul 15, 2021 | 155.51 | 156.80 | 155.06 | 156.31 | 6,653,947 | +0.15(+0.09%) |
Jul 14, 2021 | 156.48 | 157.32 | 155.97 | 156.16 | 5,097,332 | -0.05(-0.03%) |
Jul 13, 2021 | 155.98 | 156.91 | 155.65 | 156.21 | 5,945,547 | -0.22(-0.14%) |
Jul 12, 2021 | 156.26 | 157.02 | 155.36 | 156.44 | 5,163,335 | +0.79(+0.51%) |
Jul 09, 2021 | 156.31 | 156.57 | 155.17 | 155.64 | 5,176,147 | +0.36(+0.23%) |
Jul 08, 2021 | 152.46 | 155.47 | 152.12 | 155.29 | 6,290,584 | +0.46(+0.29%) |
Jul 07, 2021 | 154.83 | 156.13 | 153.01 | 154.83 | 5,594,325 | +0.05(+0.03%) |
Jul 06, 2021 | 154.60 | 155.10 | 152.61 | 154.78 | 6,899,953 | +0.36(+0.23%) |
Jul 02, 2021 | 152.95 | 154.65 | 152.40 | 154.43 | 6,617,603 | +1.68(+1.10%) |
Jul 01, 2021 | 148.94 | 152.95 | 148.77 | 152.74 | 9,320,523 | +3.39(+2.27%) |
Jun 30, 2021 | 149.64 | 150.17 | 148.41 | 149.35 | 10,633,003 | -1.41(-0.94%) |
Jun 29, 2021 | 148.16 | 151.20 | 147.82 | 150.76 | 10,628,375 | +3.47(+2.36%) |
Jun 28, 2021 | 148.80 | 148.92 | 146.47 | 147.29 | 13,583,389 | -1.92(-1.29%) |
Jun 25, 2021 | 147.34 | 149.45 | 145.47 | 149.21 | 47,878,500 | +20.06(+15.53%) |
Jun 24, 2021 | 129.44 | 130.33 | 128.48 | 129.16 | 11,384,265 | +0.48(+0.38%) |
Jun 23, 2021 | 128.39 | 129.25 | 127.81 | 128.67 | 4,721,652 | +0.60(+0.47%) |
Jun 22, 2021 | 126.48 | 128.28 | 125.80 | 128.07 | 6,250,831 | +2.32(+1.84%) |
Jun 21, 2021 | 124.94 | 126.41 | 124.42 | 125.75 | 6,504,231 | +1.61(+1.30%) |
Jun 18, 2021 | 122.47 | 124.74 | 122.47 | 124.14 | 10,121,876 | -0.49(-0.40%) |
Jun 17, 2021 | 125.12 | 125.56 | 123.61 | 124.63 | 8,862,633 | -1.43(-1.13%) |
Jun 16, 2021 | 125.97 | 126.81 | 125.29 | 126.06 | 8,187,328 | +0.11(+0.08%) |
Jun 15, 2021 | 127.16 | 127.37 | 125.51 | 125.95 | 5,345,726 | -1.03(-0.81%) |
Jun 14, 2021 | 127.32 | 127.66 | 125.80 | 126.99 | 5,940,912 | -0.56(-0.44%) |
Jun 11, 2021 | 127.12 | 127.60 | 126.19 | 127.55 | 5,600,894 | +0.93(+0.73%) |
Jun 10, 2021 | 127.12 | 128.16 | 125.86 | 126.62 | 6,810,255 | -0.83(-0.65%) |
Jun 09, 2021 | 129.17 | 130.41 | 127.08 | 127.45 | 6,670,163 | -1.46(-1.13%) |
Jun 08, 2021 | 130.21 | 130.24 | 128.00 | 128.91 | 5,083,953 | -0.58(-0.45%) |
Jun 07, 2021 | 129.54 | 130.71 | 129.00 | 129.49 | 3,894,660 | +0.20(+0.16%) |
Jun 04, 2021 | 130.03 | 130.45 | 127.88 | 129.29 | 5,396,634 | -0.42(-0.32%) |
Jun 03, 2021 | 128.77 | 130.21 | 128.10 | 129.71 | 5,200,473 | +0.00(+0.00%) |
Jun 02, 2021 | 130.11 | 130.98 | 129.09 | 129.71 | 5,406,019 | -0.33(-0.25%) |