Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 119.07 | 122.87 | 118.83 | 121.83 | 3,936,174 | +1.33(+1.11%) |
May 27, 2022 | 118.62 | 120.50 | 118.55 | 120.50 | 1,984,242 | +1.95(+1.65%) |
May 26, 2022 | 116.21 | 119.37 | 116.21 | 118.54 | 1,992,159 | +3.99(+3.49%) |
May 25, 2022 | 110.87 | 115.40 | 110.46 | 114.55 | 2,071,679 | +3.23(+2.90%) |
May 24, 2022 | 111.66 | 112.47 | 108.39 | 111.32 | 2,695,592 | -1.88(-1.66%) |
May 23, 2022 | 111.07 | 114.27 | 110.49 | 113.20 | 2,354,541 | +4.86(+4.49%) |
May 20, 2022 | 109.67 | 110.33 | 105.09 | 108.34 | 2,714,378 | +0.35(+0.33%) |
May 19, 2022 | 107.16 | 109.53 | 106.94 | 107.98 | 2,632,935 | -1.01(-0.93%) |
May 18, 2022 | 112.55 | 113.25 | 108.65 | 109.00 | 3,088,002 | -5.74(-5.00%) |
May 17, 2022 | 112.25 | 115.28 | 111.40 | 114.73 | 3,089,132 | +6.14(+5.65%) |
May 16, 2022 | 110.37 | 111.32 | 107.37 | 108.59 | 2,547,677 | -2.37(-2.14%) |
May 13, 2022 | 110.22 | 112.79 | 109.82 | 110.97 | 3,219,504 | +2.77(+2.56%) |
May 12, 2022 | 109.95 | 111.73 | 105.76 | 108.19 | 4,167,528 | -5.16(-4.55%) |
May 11, 2022 | 114.93 | 118.09 | 113.17 | 113.35 | 2,938,880 | -1.36(-1.19%) |
May 10, 2022 | 117.41 | 118.47 | 111.36 | 114.72 | 3,146,235 | -2.08(-1.78%) |
May 09, 2022 | 118.27 | 119.86 | 115.94 | 116.79 | 3,008,507 | -3.62(-3.01%) |
May 06, 2022 | 123.08 | 123.49 | 119.13 | 120.41 | 2,568,174 | -3.12(-2.52%) |
May 05, 2022 | 125.11 | 126.45 | 122.29 | 123.53 | 2,748,407 | -3.76(-2.96%) |
May 04, 2022 | 122.00 | 127.44 | 121.53 | 127.29 | 2,391,201 | +5.36(+4.39%) |
May 03, 2022 | 120.86 | 123.49 | 119.68 | 121.94 | 2,211,390 | +1.91(+1.59%) |
May 02, 2022 | 118.99 | 120.23 | 117.29 | 120.03 | 2,391,044 | +1.91(+1.62%) |
Apr 29, 2022 | 122.13 | 124.17 | 117.87 | 118.12 | 2,969,504 | -4.51(-3.68%) |
Apr 28, 2022 | 119.21 | 123.70 | 118.60 | 122.63 | 3,445,040 | +4.77(+4.04%) |
Apr 27, 2022 | 114.67 | 119.96 | 113.63 | 117.86 | 5,765,837 | -7.47(-5.96%) |
Apr 26, 2022 | 126.66 | 129.18 | 125.25 | 125.33 | 2,915,454 | -4.01(-3.10%) |
Apr 25, 2022 | 126.93 | 129.71 | 124.40 | 129.34 | 2,715,407 | +1.12(+0.87%) |
Apr 22, 2022 | 131.96 | 132.22 | 128.02 | 128.22 | 2,668,660 | -4.45(-3.36%) |
Apr 21, 2022 | 135.66 | 137.18 | 132.35 | 132.68 | 2,031,131 | -1.77(-1.32%) |
Apr 20, 2022 | 135.28 | 136.71 | 133.69 | 134.45 | 2,147,775 | +0.25(+0.18%) |
Apr 19, 2022 | 130.89 | 134.92 | 130.89 | 134.20 | 3,290,905 | +3.42(+2.62%) |
Apr 18, 2022 | 125.33 | 131.87 | 125.11 | 130.78 | 2,881,602 | +5.11(+4.07%) |
Apr 14, 2022 | 125.81 | 127.44 | 125.28 | 125.67 | 2,415,102 | -0.03(-0.02%) |
Apr 13, 2022 | 123.67 | 126.03 | 123.51 | 125.70 | 1,797,881 | +0.37(+0.29%) |
Apr 12, 2022 | 124.08 | 127.96 | 123.81 | 125.33 | 2,137,606 | +0.95(+0.76%) |
Apr 11, 2022 | 125.07 | 126.96 | 124.11 | 124.38 | 1,960,304 | -0.50(-0.40%) |
Apr 08, 2022 | 123.61 | 125.72 | 122.92 | 124.89 | 2,740,263 | +2.32(+1.89%) |
Apr 07, 2022 | 123.26 | 125.81 | 120.21 | 122.56 | 4,990,090 | +0.03(+0.02%) |
Apr 06, 2022 | 123.43 | 124.20 | 121.96 | 122.54 | 3,809,311 | -1.08(-0.87%) |
Apr 05, 2022 | 124.11 | 125.45 | 123.28 | 123.62 | 2,461,933 | -1.19(-0.95%) |
Apr 04, 2022 | 124.14 | 125.93 | 122.49 | 124.80 | 2,352,927 | +0.74(+0.60%) |
Apr 01, 2022 | 126.08 | 127.06 | 123.28 | 124.06 | 2,985,556 | -0.38(-0.30%) |
Mar 31, 2022 | 126.93 | 129.04 | 124.44 | 124.44 | 3,453,346 | -3.01(-2.36%) |
Mar 30, 2022 | 128.62 | 130.16 | 126.59 | 127.45 | 2,978,822 | -1.16(-0.90%) |
Mar 29, 2022 | 129.18 | 130.67 | 127.98 | 128.61 | 2,359,542 | +2.31(+1.83%) |
Mar 28, 2022 | 127.91 | 127.91 | 124.28 | 126.30 | 2,898,800 | -2.49(-1.93%) |
Mar 25, 2022 | 128.99 | 129.71 | 127.64 | 128.79 | 2,363,991 | +0.77(+0.60%) |
Mar 24, 2022 | 128.16 | 128.62 | 126.33 | 128.02 | 1,987,522 | +1.02(+0.81%) |
Mar 23, 2022 | 129.63 | 130.74 | 125.95 | 127.00 | 2,104,258 | -3.96(-3.03%) |
Mar 22, 2022 | 129.25 | 133.36 | 128.82 | 130.96 | 3,127,673 | +3.54(+2.77%) |
Mar 21, 2022 | 130.99 | 131.64 | 126.31 | 127.43 | 4,295,349 | -3.57(-2.73%) |
Mar 18, 2022 | 127.04 | 131.29 | 127.04 | 131.00 | 6,941,435 | +0.63(+0.48%) |
Mar 17, 2022 | 125.18 | 130.38 | 124.32 | 130.37 | 3,327,552 | -0.28(-0.21%) |
Mar 16, 2022 | 129.84 | 133.83 | 127.72 | 130.65 | 3,562,298 | +3.38(+2.66%) |
Mar 15, 2022 | 126.75 | 129.66 | 125.92 | 127.27 | 3,010,378 | +0.57(+0.45%) |
Mar 14, 2022 | 126.01 | 129.26 | 125.49 | 126.70 | 3,166,570 | +3.39(+2.75%) |
Mar 11, 2022 | 124.60 | 126.17 | 122.91 | 123.30 | 2,652,914 | -0.16(-0.13%) |
Mar 10, 2022 | 122.27 | 120.45 | 123.47 | 3,511,767 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.28 | 127.97 | 124.15 | 125.03 | 3,230,131 | +5.53(+4.62%) |
Mar 08, 2022 | 119.36 | 123.92 | 116.04 | 119.50 | 3,885,804 | +1.21(+1.03%) |
Mar 07, 2022 | 125.58 | 125.88 | 118.19 | 118.29 | 5,146,074 | -8.83(-6.95%) |
Mar 04, 2022 | 127.97 | 128.12 | 124.19 | 127.12 | 4,077,573 | -4.17(-3.18%) |
Mar 03, 2022 | 134.71 | 135.22 | 128.91 | 131.29 | 4,048,544 | -2.54(-1.90%) |
Mar 02, 2022 | 134.54 | 136.34 | 131.85 | 133.83 | 3,904,483 | +0.49(+0.37%) |
Mar 01, 2022 | 144.43 | 144.53 | 132.84 | 133.34 | 4,574,378 | -11.93(-8.21%) |
Feb 28, 2022 | 141.21 | 145.50 | 140.17 | 145.27 | 3,595,736 | -0.30(-0.21%) |
Feb 25, 2022 | 141.06 | 146.28 | 143.05 | 145.58 | 2,130,626 | +5.52(+3.94%) |
Feb 24, 2022 | 135.55 | 140.41 | 133.67 | 140.06 | 3,896,584 | -1.61(-1.14%) |
Feb 23, 2022 | 145.81 | 146.58 | 141.04 | 141.67 | 3,104,749 | -3.28(-2.26%) |
Feb 22, 2022 | 145.51 | 147.00 | 143.29 | 144.95 | 2,211,323 | -0.98(-0.67%) |
Feb 18, 2022 | 145.93 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 148.90 | 149.58 | 145.11 | 146.31 | 2,323,750 | -4.27(-2.83%) |
Feb 16, 2022 | 149.25 | 152.13 | 148.90 | 150.57 | 1,858,733 | -0.03(-0.02%) |
Feb 15, 2022 | 148.80 | 151.30 | 148.21 | 150.60 | 2,205,288 | +3.55(+2.42%) |
Feb 14, 2022 | 148.43 | 149.84 | 146.30 | 147.05 | 2,732,289 | -0.81(-0.55%) |
Feb 11, 2022 | 148.04 | 152.01 | 146.66 | 147.86 | 3,209,016 | -0.86(-0.58%) |
Feb 10, 2022 | 149.53 | 151.55 | 148.03 | 148.72 | 3,034,169 | -1.26(-0.84%) |
Feb 09, 2022 | 148.19 | 151.00 | 148.03 | 149.98 | 2,301,801 | +2.70(+1.83%) |
Feb 08, 2022 | 144.94 | 147.59 | 144.13 | 147.28 | 3,575,708 | +3.60(+2.50%) |
Feb 07, 2022 | 142.54 | 144.92 | 141.94 | 143.68 | 2,441,390 | +1.72(+1.21%) |
Feb 04, 2022 | 140.69 | 143.41 | 140.28 | 141.96 | 2,331,264 | +1.94(+1.39%) |
Feb 03, 2022 | 140.60 | 139.65 | 140.02 | 2,094,193 | -1.25(-0.89%) | |
Feb 02, 2022 | 141.14 | 142.14 | 138.73 | 141.27 | 2,591,099 | -0.82(-0.58%) |
Feb 01, 2022 | 138.80 | 142.44 | 137.83 | 142.10 | 3,244,845 | +3.55(+2.56%) |
Jan 31, 2022 | 133.46 | 138.81 | 138.55 | 4,012,831 | +3.88(+2.88%) | |
Jan 28, 2022 | 132.96 | 134.76 | 130.87 | 134.66 | 3,812,075 | -3.88(-2.80%) |
Jan 27, 2022 | 138.63 | 140.31 | 132.97 | 138.54 | 4,287,856 | +1.72(+1.26%) |
Jan 26, 2022 | 135.92 | 141.59 | 134.20 | 136.82 | 8,077,130 | -6.85(-4.77%) |
Jan 25, 2022 | 138.55 | 145.70 | 136.52 | 143.67 | 5,966,861 | +3.65(+2.60%) |
Jan 24, 2022 | 135.25 | 140.36 | 132.83 | 140.03 | 4,197,619 | +1.68(+1.22%) |
Jan 21, 2022 | 141.11 | 141.11 | 137.22 | 138.35 | 2,888,409 | -3.54(-2.50%) |
Jan 20, 2022 | 143.23 | 145.92 | 141.47 | 141.89 | 2,078,660 | -1.26(-0.88%) |
Jan 19, 2022 | 148.67 | 149.28 | 143.12 | 143.15 | 2,138,418 | -5.17(-3.48%) |
Jan 18, 2022 | 151.66 | 153.34 | 147.11 | 148.32 | 2,535,084 | -3.29(-2.17%) |
Jan 14, 2022 | 151.60 | 0 | -0.76(-0.50%) | |||
Jan 13, 2022 | 151.24 | 153.25 | 150.66 | 152.37 | 2,549,476 | +2.44(+1.62%) |
Jan 12, 2022 | 150.63 | 152.05 | 149.62 | 149.93 | 2,259,257 | +0.26(+0.18%) |
Jan 11, 2022 | 148.74 | 150.00 | 147.21 | 149.67 | 2,306,744 | +1.29(+0.87%) |
Jan 10, 2022 | 148.04 | 149.06 | 145.50 | 148.38 | 4,105,593 | +2.32(+1.59%) |
Jan 07, 2022 | 142.23 | 146.95 | 141.62 | 146.06 | 3,480,436 | +3.74(+2.63%) |
Jan 06, 2022 | 140.75 | 142.85 | 138.04 | 142.32 | 2,777,122 | +2.33(+1.67%) |
Jan 05, 2022 | 143.74 | 144.47 | 139.92 | 139.99 | 2,230,434 | -2.73(-1.91%) |
Jan 04, 2022 | 142.04 | 143.86 | 141.41 | 142.72 | 3,684,321 | +2.65(+1.89%) |
Jan 03, 2022 | 137.93 | 141.02 | 137.80 | 140.07 | 2,522,248 | +3.07(+2.24%) |
Dec 31, 2021 | 137.10 | 138.55 | 136.89 | 137.00 | 1,436,398 | -0.38(-0.28%) |
Dec 30, 2021 | 137.62 | 139.08 | 137.23 | 137.38 | 1,285,159 | -0.09(-0.07%) |
Dec 29, 2021 | 138.04 | 138.55 | 137.11 | 137.47 | 1,795,578 | -0.58(-0.42%) |
Dec 28, 2021 | 136.70 | 139.63 | 136.49 | 138.04 | 1,086,304 | +0.29(+0.21%) |
Dec 27, 2021 | 137.35 | 137.94 | 135.58 | 137.75 | 1,455,955 | +0.75(+0.54%) |
Dec 23, 2021 | 137.16 | 138.54 | 136.90 | 137.01 | 1,856,848 | +1.29(+0.95%) |
Dec 22, 2021 | 135.00 | 136.47 | 134.20 | 135.71 | 1,768,031 | +0.21(+0.15%) |
Dec 21, 2021 | 132.54 | 135.73 | 132.29 | 135.50 | 2,658,125 | +4.87(+3.73%) |
Dec 20, 2021 | 132.56 | 133.32 | 128.91 | 130.63 | 3,437,971 | -5.41(-3.98%) |
Dec 17, 2021 | 139.13 | 139.13 | 134.68 | 136.04 | 9,673,996 | -3.72(-2.66%) |
Dec 16, 2021 | 141.38 | 141.86 | 139.14 | 139.76 | 3,539,071 | +0.59(+0.43%) |
Dec 15, 2021 | 140.07 | 140.36 | 135.97 | 139.17 | 2,862,067 | -0.50(-0.36%) |
Dec 14, 2021 | 138.44 | 141.19 | 137.39 | 139.67 | 2,344,081 | +1.78(+1.29%) |
Dec 13, 2021 | 140.93 | 141.13 | 137.46 | 137.89 | 2,762,073 | -4.13(-2.91%) |
Dec 10, 2021 | 142.12 | 143.00 | 140.21 | 142.02 | 2,557,977 | +1.17(+0.83%) |
Dec 09, 2021 | 139.97 | 142.30 | 138.86 | 140.85 | 2,448,084 | +0.34(+0.24%) |
Dec 08, 2021 | 140.59 | 141.68 | 139.75 | 140.51 | 2,661,812 | +0.22(+0.16%) |
Dec 07, 2021 | 139.72 | 142.68 | 139.06 | 140.29 | 3,009,354 | +2.49(+1.81%) |
Dec 06, 2021 | 136.89 | 139.60 | 135.90 | 137.80 | 3,101,732 | +3.81(+2.85%) |
Dec 03, 2021 | 135.04 | 135.73 | 132.83 | 133.99 | 2,937,321 | -1.38(-1.02%) |
Dec 02, 2021 | 131.92 | 137.07 | 131.25 | 135.36 | 3,206,917 | +4.71(+3.61%) |
Dec 01, 2021 | 136.44 | 137.36 | 130.63 | 130.65 | 3,749,779 | -2.04(-1.54%) |
Nov 30, 2021 | 137.05 | 137.86 | 132.36 | 132.69 | 6,379,563 | -6.13(-4.41%) |
Nov 29, 2021 | 142.80 | 143.27 | 137.57 | 138.82 | 4,247,761 | -2.02(-1.43%) |
Nov 26, 2021 | 142.14 | 142.14 | 136.32 | 140.84 | 3,263,425 | -6.33(-4.30%) |
Nov 24, 2021 | 146.48 | 149.15 | 146.41 | 147.17 | 2,445,060 | -0.41(-0.28%) |
Nov 23, 2021 | 145.41 | 148.00 | 144.66 | 147.57 | 2,749,390 | +2.91(+2.01%) |
Nov 22, 2021 | 144.81 | 146.02 | 142.55 | 144.66 | 2,904,640 | +1.78(+1.25%) |
Nov 19, 2021 | 142.10 | 144.04 | 140.24 | 142.88 | 2,917,633 | -1.58(-1.09%) |
Nov 18, 2021 | 143.59 | 145.34 | 144.33 | 144.46 | 2,632,189 | +0.98(+0.68%) |
Nov 17, 2021 | 145.13 | 146.35 | 143.40 | 143.47 | 3,288,750 | -1.77(-1.22%) |
Nov 16, 2021 | 147.77 | 147.77 | 144.23 | 145.24 | 2,768,609 | -2.40(-1.62%) |
Nov 15, 2021 | 148.05 | 149.59 | 147.14 | 147.64 | 1,876,660 | -0.42(-0.28%) |
Nov 12, 2021 | 148.08 | 148.55 | 146.38 | 148.05 | 2,270,384 | +0.24(+0.16%) |
Nov 11, 2021 | 147.00 | 149.24 | 146.65 | 147.82 | 1,937,783 | +0.82(+0.56%) |
Nov 10, 2021 | 146.25 | 147.00 | 2,418,169 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.38 | 146.84 | 144.10 | 146.64 | 2,290,424 | +0.36(+0.24%) |
Nov 08, 2021 | 147.19 | 148.39 | 145.60 | 146.28 | 2,422,231 | +0.61(+0.42%) |
Nov 05, 2021 | 146.35 | 148.23 | 145.09 | 145.67 | 2,540,417 | +1.33(+0.92%) |
Nov 04, 2021 | 143.91 | 146.26 | 143.26 | 144.35 | 2,617,960 | -0.41(-0.29%) |
Nov 03, 2021 | 142.03 | 146.12 | 141.71 | 144.76 | 3,544,616 | +1.87(+1.31%) |
Nov 02, 2021 | 144.12 | 144.86 | 141.91 | 142.89 | 4,027,172 | -1.03(-0.72%) |
Nov 01, 2021 | 143.23 | 145.32 | 145.03 | 143.92 | 3,381,863 | +1.86(+1.31%) |
Oct 29, 2021 | 143.76 | 144.92 | 141.30 | 142.06 | 4,107,761 | -1.38(-0.96%) |
Oct 28, 2021 | 143.74 | 144.79 | 141.54 | 143.44 | 4,721,080 | +0.00(+0.00%) |
Oct 27, 2021 | 150.63 | 151.90 | 142.77 | 143.44 | 7,806,345 | -11.62(-7.49%) |
Oct 26, 2021 | 159.25 | 155.06 | 3,405,767 | -3.60(-2.27%) | ||
Oct 25, 2021 | 158.22 | 159.75 | 156.35 | 158.66 | 2,518,459 | +0.79(+0.50%) |
Oct 22, 2021 | 157.08 | 159.37 | 155.79 | 157.87 | 3,129,217 | +2.02(+1.30%) |
Oct 21, 2021 | 162.24 | 164.28 | 155.27 | 155.85 | 3,635,954 | -7.11(-4.36%) |
Oct 20, 2021 | 158.89 | 163.17 | 158.27 | 162.96 | 2,779,067 | +3.25(+2.04%) |
Oct 19, 2021 | 160.09 | 160.32 | 157.82 | 159.71 | 2,078,467 | +0.59(+0.37%) |
Oct 18, 2021 | 157.37 | 160.53 | 157.11 | 159.12 | 1,871,747 | +0.73(+0.46%) |
Oct 15, 2021 | 158.02 | 160.14 | 157.33 | 158.38 | 2,937,251 | +2.23(+1.43%) |
Oct 14, 2021 | 155.34 | 156.41 | 153.08 | 156.15 | 2,426,228 | +3.68(+2.41%) |
Oct 13, 2021 | 157.62 | 157.78 | 150.07 | 152.47 | 4,096,493 | -5.22(-3.31%) |
Oct 12, 2021 | 156.36 | 158.34 | 155.35 | 157.69 | 1,804,728 | +1.38(+0.88%) |
Oct 11, 2021 | 159.43 | 161.58 | 156.19 | 156.31 | 2,051,245 | -2.46(-1.55%) |
Oct 08, 2021 | 158.44 | 161.11 | 157.46 | 158.78 | 1,821,402 | +0.87(+0.55%) |
Oct 07, 2021 | 159.65 | 161.25 | 157.75 | 157.91 | 2,138,073 | +0.01(+0.01%) |
Oct 06, 2021 | 157.01 | 158.99 | 154.70 | 157.90 | 2,160,332 | -0.80(-0.50%) |
Oct 05, 2021 | 158.10 | 160.55 | 156.51 | 158.70 | 2,220,962 | +2.45(+1.57%) |
Oct 04, 2021 | 156.65 | 160.17 | 155.85 | 156.25 | 2,933,189 | -0.40(-0.26%) |
Oct 01, 2021 | 152.95 | 157.87 | 152.26 | 156.65 | 2,866,641 | +4.30(+2.82%) |
Sep 30, 2021 | 157.91 | 157.91 | 152.29 | 152.35 | 2,883,169 | -4.31(-2.75%) |
Sep 29, 2021 | 158.61 | 158.61 | 156.07 | 156.66 | 2,131,039 | -0.78(-0.50%) |
Sep 28, 2021 | 159.38 | 161.32 | 157.18 | 157.44 | 3,121,218 | -2.24(-1.40%) |
Sep 27, 2021 | 157.73 | 160.16 | 157.37 | 159.68 | 2,775,889 | +3.38(+2.16%) |
Sep 24, 2021 | 155.32 | 158.07 | 155.16 | 156.30 | 2,865,217 | +0.14(+0.09%) |
Sep 23, 2021 | 152.05 | 157.22 | 151.44 | 156.16 | 3,164,991 | +6.02(+4.01%) |
Sep 22, 2021 | 149.26 | 151.46 | 148.97 | 150.14 | 3,190,905 | +2.94(+1.99%) |
Sep 21, 2021 | 148.62 | 149.43 | 147.04 | 147.21 | 3,025,621 | +0.12(+0.08%) |
Sep 20, 2021 | 144.94 | 147.69 | 144.22 | 147.08 | 3,646,069 | -3.01(-2.01%) |
Sep 17, 2021 | 149.65 | 151.58 | 149.04 | 150.09 | 5,134,902 | -0.56(-0.37%) |
Sep 16, 2021 | 150.12 | 151.66 | 149.67 | 150.66 | 2,793,199 | +1.18(+0.79%) |
Sep 15, 2021 | 146.00 | 149.65 | 145.62 | 149.47 | 3,413,479 | +4.25(+2.93%) |
Sep 14, 2021 | 150.11 | 150.66 | 144.81 | 145.22 | 4,332,319 | -4.27(-2.86%) |
Sep 13, 2021 | 147.74 | 149.96 | 147.59 | 149.49 | 3,561,104 | +3.17(+2.17%) |
Sep 10, 2021 | 147.59 | 148.45 | 146.17 | 146.32 | 3,038,942 | -0.21(-0.14%) |
Sep 09, 2021 | 145.65 | 149.73 | 145.31 | 146.53 | 3,088,010 | +1.11(+0.76%) |
Sep 08, 2021 | 147.20 | 147.20 | 143.10 | 145.42 | 3,553,544 | -2.19(-1.48%) |
Sep 07, 2021 | 147.63 | 150.20 | 147.17 | 147.61 | 3,654,100 | -0.31(-0.21%) |
Sep 03, 2021 | 150.49 | 150.85 | 147.11 | 147.92 | 3,573,679 | -2.63(-1.75%) |
Sep 02, 2021 | 152.85 | 153.68 | 150.05 | 150.56 | 3,379,881 | -1.52(-1.00%) |
Sep 01, 2021 | 156.10 | 156.69 | 151.66 | 152.08 | 3,553,960 | -4.03(-2.58%) |
Aug 31, 2021 | 155.23 | 157.24 | 153.57 | 156.11 | 4,031,266 | +0.73(+0.47%) |
Aug 30, 2021 | 161.92 | 163.26 | 155.31 | 155.38 | 4,570,456 | -9.98(-6.04%) |
Aug 27, 2021 | 162.08 | 165.53 | 161.46 | 165.36 | 1,857,998 | +3.92(+2.43%) |
Aug 26, 2021 | 164.04 | 164.32 | 161.14 | 161.44 | 1,984,922 | -2.16(-1.32%) |
Aug 25, 2021 | 160.46 | 164.19 | 160.12 | 163.60 | 2,322,191 | +3.65(+2.28%) |
Aug 24, 2021 | 159.80 | 161.51 | 159.39 | 159.95 | 1,773,689 | +0.66(+0.41%) |
Aug 23, 2021 | 159.36 | 161.04 | 158.94 | 159.29 | 2,146,958 | +1.06(+0.67%) |
Aug 20, 2021 | 158.19 | 159.08 | 155.63 | 158.23 | 2,759,553 | +0.11(+0.07%) |
Aug 19, 2021 | 159.08 | 161.40 | 157.04 | 158.12 | 2,634,973 | -3.69(-2.28%) |
Aug 18, 2021 | 162.10 | 165.19 | 161.10 | 161.81 | 1,871,068 | -1.19(-0.73%) |
Aug 17, 2021 | 164.86 | 166.04 | 161.25 | 162.99 | 2,967,251 | -3.80(-2.28%) |
Aug 16, 2021 | 165.55 | 167.17 | 164.78 | 166.79 | 2,248,528 | -0.39(-0.23%) |
Aug 13, 2021 | 166.66 | 167.38 | 165.35 | 167.18 | 2,517,790 | +0.75(+0.45%) |
Aug 12, 2021 | 164.14 | 166.64 | 163.11 | 166.42 | 3,481,241 | +2.24(+1.36%) |
Aug 11, 2021 | 160.84 | 164.55 | 159.75 | 164.19 | 4,430,810 | +3.65(+2.27%) |
Aug 10, 2021 | 156.34 | 161.11 | 156.24 | 160.53 | 3,659,074 | +4.19(+2.68%) |
Aug 09, 2021 | 155.05 | 157.22 | 153.44 | 156.34 | 2,380,908 | +0.25(+0.16%) |
Aug 06, 2021 | 155.06 | 157.56 | 154.51 | 156.09 | 3,609,928 | +3.72(+2.44%) |
Aug 05, 2021 | 151.47 | 153.08 | 151.47 | 152.37 | 2,944,726 | +1.87(+1.24%) |
Aug 04, 2021 | 149.65 | 153.28 | 148.55 | 150.50 | 2,916,161 | -0.22(-0.15%) |
Aug 03, 2021 | 150.37 | 151.31 | 145.15 | 150.73 | 3,072,202 | +1.24(+0.83%) |
Aug 02, 2021 | 152.32 | 154.91 | 148.38 | 149.49 | 4,214,027 | -1.49(-0.99%) |
Jul 30, 2021 | 152.34 | 154.14 | 149.99 | 150.98 | 2,850,423 | -2.06(-1.35%) |
Jul 29, 2021 | 152.66 | 154.39 | 152.11 | 153.04 | 2,771,650 | +2.35(+1.56%) |
Jul 28, 2021 | 152.23 | 152.70 | 149.28 | 150.69 | 2,479,166 | -1.07(-0.71%) |
Jul 27, 2021 | 149.34 | 152.81 | 148.59 | 151.76 | 2,321,921 | +0.19(+0.12%) |
Jul 26, 2021 | 149.44 | 152.19 | 149.39 | 151.58 | 2,201,923 | +2.11(+1.41%) |
Jul 23, 2021 | 146.59 | 153.36 | 146.21 | 149.47 | 3,766,054 | -1.26(-0.84%) |
Jul 22, 2021 | 151.45 | 152.27 | 148.18 | 150.73 | 3,176,353 | -1.66(-1.09%) |
Jul 21, 2021 | 149.03 | 153.50 | 148.83 | 152.39 | 2,686,601 | +4.88(+3.31%) |
Jul 20, 2021 | 142.82 | 148.68 | 142.33 | 147.51 | 3,540,931 | +4.08(+2.84%) |
Jul 19, 2021 | 143.00 | 144.55 | 140.89 | 143.43 | 4,024,169 | -3.65(-2.48%) |
Jul 16, 2021 | 150.93 | 150.93 | 146.67 | 147.08 | 2,094,035 | -2.64(-1.77%) |
Jul 15, 2021 | 146.27 | 149.99 | 145.93 | 149.72 | 3,287,739 | +1.41(+0.95%) |
Jul 14, 2021 | 152.26 | 154.06 | 147.18 | 148.31 | 4,488,501 | -3.74(-2.46%) |
Jul 13, 2021 | 153.66 | 154.34 | 151.86 | 152.04 | 2,716,870 | -1.88(-1.22%) |
Jul 12, 2021 | 148.63 | 154.47 | 147.60 | 153.92 | 3,481,023 | +4.01(+2.68%) |
Jul 09, 2021 | 145.08 | 150.25 | 145.05 | 149.91 | 3,897,267 | +7.55(+5.31%) |
Jul 08, 2021 | 141.83 | 144.61 | 139.54 | 142.35 | 3,549,157 | -2.41(-1.66%) |
Jul 07, 2021 | 143.43 | 146.32 | 142.99 | 144.76 | 3,258,388 | -0.43(-0.30%) |
Jul 06, 2021 | 146.37 | 146.95 | 143.92 | 145.19 | 3,820,064 | -1.77(-1.21%) |
Jul 02, 2021 | 147.24 | 148.41 | 146.73 | 146.96 | 2,407,479 | +0.23(+0.16%) |
Jul 01, 2021 | 145.22 | 147.58 | 144.84 | 146.73 | 3,592,563 | +2.30(+1.59%) |
Jun 30, 2021 | 143.50 | 144.93 | 143.44 | 144.43 | 2,819,155 | +0.50(+0.35%) |
Jun 29, 2021 | 146.94 | 147.82 | 143.62 | 143.93 | 2,303,745 | -1.73(-1.19%) |
Jun 28, 2021 | 148.84 | 149.40 | 145.00 | 145.66 | 2,884,223 | -3.73(-2.49%) |
Jun 25, 2021 | 149.90 | 151.26 | 149.20 | 149.38 | 4,539,336 | +2.26(+1.54%) |
Jun 24, 2021 | 147.14 | 147.68 | 145.10 | 147.12 | 2,225,201 | +1.12(+0.77%) |
Jun 23, 2021 | 145.29 | 147.16 | 144.76 | 146.00 | 2,176,474 | +1.38(+0.96%) |
Jun 22, 2021 | 144.07 | 145.57 | 142.72 | 144.62 | 2,531,706 | +0.00(+0.00%) |
Jun 21, 2021 | 141.50 | 144.71 | 141.19 | 144.62 | 3,078,685 | +4.55(+3.25%) |
Jun 18, 2021 | 139.68 | 140.47 | 137.74 | 140.07 | 8,979,279 | -3.30(-2.30%) |
Jun 17, 2021 | 152.63 | 152.74 | 141.39 | 143.37 | 4,670,564 | -8.08(-5.33%) |
Jun 16, 2021 | 150.74 | 152.48 | 149.20 | 151.45 | 3,363,831 | +0.08(+0.06%) |
Jun 15, 2021 | 148.81 | 151.91 | 148.20 | 151.36 | 2,987,606 | +3.17(+2.14%) |
Jun 14, 2021 | 149.76 | 150.14 | 146.75 | 148.19 | 3,612,378 | -1.81(-1.21%) |
Jun 11, 2021 | 148.65 | 150.04 | 148.55 | 150.00 | 4,098,547 | +1.78(+1.20%) |
Jun 10, 2021 | 152.18 | 153.00 | 148.09 | 148.22 | 3,974,098 | -1.74(-1.16%) |
Jun 09, 2021 | 151.82 | 151.83 | 148.74 | 149.95 | 3,537,963 | -1.99(-1.31%) |
Jun 08, 2021 | 151.91 | 152.98 | 150.36 | 151.94 | 3,763,091 | -0.77(-0.50%) |
Jun 07, 2021 | 152.66 | 154.35 | 151.81 | 152.71 | 3,452,767 | -2.53(-1.63%) |
Jun 04, 2021 | 156.72 | 156.86 | 154.09 | 155.24 | 3,091,603 | -0.03(-0.02%) |
Jun 03, 2021 | 154.12 | 156.25 | 153.42 | 155.26 | 2,692,202 | +0.35(+0.22%) |
Jun 02, 2021 | 155.93 | 156.30 | 154.03 | 154.92 | 3,319,570 | -0.31(-0.20%) |