Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 132.81 | 137.06 | 130.85 | 136.35 | 16,803,854 | +3.29(+2.48%) |
May 27, 2022 | 129.57 | 133.41 | 129.57 | 133.06 | 9,643,489 | +4.68(+3.65%) |
May 26, 2022 | 123.77 | 129.47 | 123.63 | 128.37 | 8,330,887 | +3.44(+2.75%) |
May 25, 2022 | 121.67 | 125.73 | 121.14 | 124.93 | 10,256,719 | +2.57(+2.10%) |
May 24, 2022 | 124.09 | 124.09 | 120.00 | 122.36 | 9,615,042 | -3.42(-2.72%) |
May 23, 2022 | 123.72 | 126.08 | 122.00 | 125.78 | 10,530,992 | +0.46(+0.36%) |
May 20, 2022 | 126.50 | 126.89 | 119.82 | 125.32 | 11,905,130 | +1.02(+0.82%) |
May 19, 2022 | 124.19 | 126.99 | 123.27 | 124.31 | 8,841,654 | +0.11(+0.09%) |
May 18, 2022 | 130.26 | 130.69 | 123.65 | 124.19 | 12,590,231 | -8.80(-6.61%) |
May 17, 2022 | 130.66 | 133.28 | 130.14 | 132.99 | 9,565,571 | +5.50(+4.32%) |
May 16, 2022 | 127.55 | 129.46 | 125.67 | 127.48 | 6,698,654 | -0.97(-0.76%) |
May 13, 2022 | 127.85 | 129.47 | 126.14 | 128.46 | 9,748,416 | +3.01(+2.40%) |
May 12, 2022 | 124.72 | 126.68 | 121.69 | 125.45 | 11,285,812 | -0.50(-0.40%) |
May 11, 2022 | 128.55 | 131.66 | 125.56 | 125.95 | 12,108,530 | -4.29(-3.30%) |
May 10, 2022 | 132.81 | 133.09 | 128.17 | 130.25 | 9,288,304 | +1.80(+1.40%) |
May 09, 2022 | 131.37 | 133.39 | 127.63 | 128.45 | 12,283,471 | -5.39(-4.03%) |
May 06, 2022 | 134.47 | 137.19 | 131.26 | 133.84 | 10,588,595 | -1.01(-0.75%) |
May 05, 2022 | 139.93 | 139.93 | 132.50 | 134.84 | 15,293,653 | -7.06(-4.97%) |
May 04, 2022 | 137.64 | 142.33 | 133.62 | 141.90 | 11,591,121 | +4.56(+3.32%) |
May 03, 2022 | 137.77 | 138.69 | 135.91 | 137.34 | 7,928,691 | -0.96(-0.69%) |
May 02, 2022 | 133.85 | 138.67 | 132.48 | 138.30 | 13,989,286 | +5.31(+3.99%) |
Apr 29, 2022 | 138.81 | 140.42 | 132.83 | 132.99 | 14,406,908 | -8.09(-5.74%) |
Apr 28, 2022 | 136.01 | 143.95 | 132.46 | 141.08 | 32,673,936 | +12.46(+9.69%) |
Apr 27, 2022 | 124.54 | 131.48 | 124.39 | 128.62 | 14,518,916 | +1.52(+1.20%) |
Apr 26, 2022 | 128.54 | 129.81 | 126.27 | 127.09 | 9,722,903 | -2.92(-2.25%) |
Apr 25, 2022 | 125.02 | 130.25 | 124.63 | 130.02 | 10,170,130 | +3.58(+2.83%) |
Apr 22, 2022 | 129.60 | 130.74 | 126.29 | 126.44 | 9,046,049 | -3.14(-2.42%) |
Apr 21, 2022 | 135.51 | 136.75 | 128.77 | 129.58 | 9,001,773 | -4.03(-3.01%) |
Apr 20, 2022 | 136.34 | 137.86 | 133.34 | 133.61 | 8,120,293 | -0.68(-0.50%) |
Apr 19, 2022 | 132.17 | 134.62 | 130.94 | 134.28 | 7,578,356 | +1.65(+1.24%) |
Apr 18, 2022 | 129.11 | 133.62 | 129.06 | 132.64 | 9,225,486 | +2.29(+1.76%) |
Apr 14, 2022 | 134.28 | 134.77 | 130.12 | 130.34 | 8,405,975 | -3.42(-2.56%) |
Apr 13, 2022 | 130.94 | 135.75 | 129.93 | 133.76 | 10,965,641 | +4.20(+3.24%) |
Apr 12, 2022 | 131.30 | 133.44 | 129.00 | 129.56 | 11,123,973 | +0.69(+0.54%) |
Apr 11, 2022 | 127.85 | 131.01 | 127.28 | 128.87 | 11,772,728 | -1.27(-0.97%) |
Apr 08, 2022 | 131.89 | 133.25 | 129.82 | 130.13 | 13,647,291 | -2.41(-1.82%) |
Apr 07, 2022 | 133.08 | 134.70 | 130.35 | 132.54 | 10,711,027 | -0.06(-0.04%) |
Apr 06, 2022 | 136.04 | 136.14 | 130.87 | 132.60 | 22,108,398 | -5.88(-4.25%) |
Apr 05, 2022 | 144.53 | 144.72 | 138.30 | 138.48 | 16,757,919 | -7.95(-5.43%) |
Apr 04, 2022 | 140.65 | 146.74 | 139.62 | 146.43 | 12,751,889 | +6.49(+4.64%) |
Apr 01, 2022 | 144.65 | 145.54 | 135.72 | 139.94 | 20,772,358 | -5.55(-3.81%) |
Mar 31, 2022 | 145.54 | 147.70 | 143.78 | 145.49 | 14,035,970 | +0.09(+0.06%) |
Mar 30, 2022 | 151.74 | 152.58 | 144.51 | 145.40 | 15,515,832 | -7.94(-5.18%) |
Mar 29, 2022 | 153.47 | 153.56 | 149.13 | 153.34 | 10,721,527 | +2.49(+1.65%) |
Mar 28, 2022 | 148.99 | 150.90 | 146.66 | 150.85 | 9,944,559 | +0.42(+0.28%) |
Mar 25, 2022 | 150.39 | 150.86 | 147.74 | 150.43 | 7,566,852 | -0.43(-0.28%) |
Mar 24, 2022 | 146.90 | 150.95 | 146.22 | 150.86 | 9,725,120 | +5.32(+3.66%) |
Mar 23, 2022 | 148.62 | 149.67 | 145.26 | 145.54 | 7,610,311 | -4.51(-3.01%) |
Mar 22, 2022 | 147.99 | 152.27 | 147.34 | 150.05 | 7,595,523 | +1.92(+1.30%) |
Mar 21, 2022 | 146.60 | 150.14 | 145.48 | 148.12 | 9,437,608 | +1.52(+1.04%) |
Mar 18, 2022 | 145.20 | 148.54 | 141.86 | 146.60 | 19,391,574 | +1.10(+0.76%) |
Mar 17, 2022 | 142.03 | 145.60 | 139.55 | 145.50 | 9,033,543 | +2.27(+1.58%) |
Mar 16, 2022 | 139.91 | 144.29 | 136.68 | 143.23 | 12,323,899 | +5.94(+4.33%) |
Mar 15, 2022 | 135.66 | 137.50 | 132.38 | 137.29 | 14,587,865 | +2.78(+2.07%) |
Mar 14, 2022 | 143.56 | 144.03 | 133.73 | 134.51 | 16,951,084 | -10.52(-7.25%) |
Mar 11, 2022 | 150.37 | 150.72 | 144.73 | 145.03 | 7,767,110 | -2.16(-1.47%) |
Mar 10, 2022 | 146.65 | 147.85 | 143.12 | 147.19 | 9,332,968 | -2.38(-1.59%) |
Mar 09, 2022 | 148.53 | 150.88 | 146.77 | 149.57 | 9,736,758 | +6.05(+4.21%) |
Mar 08, 2022 | 143.43 | 150.74 | 140.78 | 143.53 | 12,479,736 | +0.63(+0.44%) |
Mar 07, 2022 | 154.53 | 155.33 | 142.80 | 142.90 | 14,064,187 | -11.58(-7.49%) |
Mar 04, 2022 | 155.99 | 158.10 | 152.22 | 154.47 | 9,515,780 | -2.94(-1.87%) |
Mar 03, 2022 | 162.48 | 162.63 | 156.61 | 157.42 | 8,968,733 | -3.71(-2.30%) |
Mar 02, 2022 | 157.32 | 162.31 | 156.47 | 161.13 | 7,663,105 | +5.94(+3.83%) |
Mar 01, 2022 | 162.08 | 162.92 | 153.32 | 155.19 | 11,297,754 | -7.87(-4.83%) |
Feb 28, 2022 | 159.56 | 164.01 | 159.47 | 163.06 | 11,215,380 | +1.00(+0.62%) |
Feb 25, 2022 | 158.91 | 162.21 | 158.56 | 162.05 | 7,752,880 | +2.80(+1.76%) |
Feb 24, 2022 | 148.74 | 159.62 | 147.70 | 159.26 | 13,250,661 | +6.03(+3.93%) |
Feb 23, 2022 | 158.00 | 160.38 | 152.94 | 153.23 | 10,271,302 | -4.05(-2.57%) |
Feb 22, 2022 | 155.54 | 161.13 | 155.10 | 157.28 | 10,361,803 | -1.66(-1.04%) |
Feb 18, 2022 | 158.93 | 0 | +0.80(+0.50%) | |||
Feb 17, 2022 | 161.06 | 161.90 | 158.04 | 158.14 | 9,359,677 | -5.50(-3.36%) |
Feb 16, 2022 | 161.82 | 164.21 | 159.52 | 163.64 | 9,544,709 | -0.38(-0.23%) |
Feb 15, 2022 | 160.22 | 164.93 | 159.51 | 164.02 | 11,708,060 | +7.46(+4.77%) |
Feb 14, 2022 | 156.76 | 159.13 | 154.04 | 156.55 | 8,835,108 | +0.46(+0.30%) |
Feb 11, 2022 | 165.63 | 166.37 | 155.06 | 156.09 | 14,315,610 | -8.94(-5.42%) |
Feb 10, 2022 | 170.08 | 172.54 | 164.44 | 165.03 | 15,134,511 | -9.37(-5.37%) |
Feb 09, 2022 | 171.98 | 174.44 | 169.66 | 174.40 | 10,188,350 | +5.08(+3.00%) |
Feb 08, 2022 | 165.25 | 169.98 | 164.94 | 169.31 | 10,712,412 | +3.32(+2.00%) |
Feb 07, 2022 | 170.34 | 171.27 | 165.38 | 166.00 | 10,893,546 | -4.15(-2.44%) |
Feb 04, 2022 | 169.69 | 172.94 | 167.63 | 170.15 | 16,569,075 | +0.35(+0.21%) |
Feb 03, 2022 | 171.41 | 168.08 | 169.80 | 37,964,636 | -8.63(-4.84%) | |
Feb 02, 2022 | 171.54 | 178.84 | 170.90 | 178.43 | 26,845,112 | +11.68(+7.00%) |
Feb 01, 2022 | 167.28 | 168.22 | 164.12 | 166.75 | 10,208,294 | +0.11(+0.07%) |
Jan 31, 2022 | 158.38 | 166.81 | 166.63 | 11,874,172 | +8.49(+5.37%) | |
Jan 28, 2022 | 153.60 | 158.27 | 149.21 | 158.15 | 10,886,175 | +5.32(+3.48%) |
Jan 27, 2022 | 160.52 | 162.55 | 152.27 | 152.83 | 11,355,282 | -5.50(-3.47%) |
Jan 26, 2022 | 159.82 | 165.49 | 155.39 | 158.33 | 11,060,188 | +1.47(+0.94%) |
Jan 25, 2022 | 157.54 | 161.47 | 152.83 | 156.86 | 11,271,039 | -4.38(-2.72%) |
Jan 24, 2022 | 153.76 | 161.95 | 150.37 | 161.24 | 18,453,148 | +4.87(+3.12%) |
Jan 21, 2022 | 157.61 | 163.10 | 156.02 | 156.37 | 12,550,475 | -1.49(-0.94%) |
Jan 20, 2022 | 165.47 | 165.90 | 157.65 | 157.85 | 9,969,716 | -5.66(-3.46%) |
Jan 19, 2022 | 171.19 | 171.80 | 163.32 | 163.51 | 10,625,224 | -6.06(-3.57%) |
Jan 18, 2022 | 176.22 | 176.34 | 169.01 | 169.57 | 11,045,520 | -9.37(-5.23%) |
Jan 14, 2022 | 178.94 | 0 | +4.60(+2.64%) | |||
Jan 13, 2022 | 178.90 | 181.63 | 173.77 | 174.34 | 10,739,650 | -2.40(-1.36%) |
Jan 12, 2022 | 176.91 | 179.62 | 175.57 | 176.74 | 7,716,260 | +0.97(+0.55%) |
Jan 11, 2022 | 169.88 | 176.01 | 168.02 | 175.77 | 10,122,848 | +5.42(+3.18%) |
Jan 10, 2022 | 169.01 | 170.65 | 164.74 | 170.35 | 11,765,519 | -1.63(-0.95%) |
Jan 07, 2022 | 176.91 | 178.58 | 170.77 | 171.98 | 7,790,786 | -4.31(-2.45%) |
Jan 06, 2022 | 174.94 | 178.68 | 173.50 | 176.29 | 9,611,752 | -0.52(-0.29%) |
Jan 05, 2022 | 176.81 | 183.53 | 175.14 | 176.81 | 18,062,954 | -0.69(-0.39%) |
Jan 04, 2022 | 177.29 | 179.12 | 171.61 | 177.51 | 8,943,980 | +0.97(+0.55%) |
Jan 03, 2022 | 173.41 | 177.18 | 172.78 | 176.54 | 6,318,246 | +3.17(+1.83%) |
Dec 31, 2021 | 173.79 | 175.53 | 173.12 | 173.37 | 4,338,615 | +0.13(+0.08%) |
Dec 30, 2021 | 176.23 | 176.83 | 172.84 | 173.24 | 4,327,599 | -3.29(-1.86%) |
Dec 29, 2021 | 175.09 | 177.66 | 174.97 | 176.53 | 5,710,606 | +1.31(+0.75%) |
Dec 28, 2021 | 176.90 | 177.03 | 173.96 | 175.22 | 5,746,087 | -1.43(-0.81%) |
Dec 27, 2021 | 173.69 | 176.73 | 173.51 | 176.65 | 5,132,539 | +3.40(+1.96%) |
Dec 23, 2021 | 172.10 | 174.17 | 171.96 | 173.25 | 5,188,386 | +1.29(+0.75%) |
Dec 22, 2021 | 169.70 | 172.09 | 168.41 | 171.96 | 5,512,865 | +1.71(+1.00%) |
Dec 21, 2021 | 170.06 | 170.79 | 165.17 | 170.25 | 8,117,744 | +2.76(+1.65%) |
Dec 20, 2021 | 165.24 | 167.88 | 164.45 | 167.50 | 6,642,075 | +0.85(+0.51%) |
Dec 17, 2021 | 166.60 | 170.76 | 165.93 | 166.64 | 17,155,940 | -4.36(-2.55%) |
Dec 16, 2021 | 180.42 | 182.67 | 166.96 | 171.00 | 15,674,935 | -8.45(-4.71%) |
Dec 15, 2021 | 174.42 | 179.92 | 170.63 | 179.45 | 11,667,823 | +7.50(+4.36%) |
Dec 14, 2021 | 171.79 | 174.35 | 170.09 | 171.95 | 9,005,436 | -1.85(-1.07%) |
Dec 13, 2021 | 177.15 | 181.37 | 173.60 | 173.80 | 17,149,732 | -0.53(-0.30%) |
Dec 10, 2021 | 175.91 | 175.91 | 171.74 | 174.33 | 7,230,294 | +1.54(+0.89%) |
Dec 09, 2021 | 172.33 | 178.09 | 172.08 | 172.79 | 9,910,051 | -0.35(-0.20%) |
Dec 08, 2021 | 173.51 | 174.18 | 171.39 | 173.15 | 5,055,580 | -1.03(-0.59%) |
Dec 07, 2021 | 169.77 | 175.18 | 169.23 | 174.18 | 10,449,407 | +7.84(+4.71%) |
Dec 06, 2021 | 167.69 | 167.79 | 163.32 | 166.34 | 9,042,663 | -1.00(-0.60%) |
Dec 03, 2021 | 168.79 | 170.91 | 164.69 | 167.34 | 12,775,281 | -0.49(-0.29%) |
Dec 02, 2021 | 163.15 | 168.65 | 162.32 | 167.84 | 13,813,133 | -2.27(-1.34%) |
Dec 01, 2021 | 171.49 | 173.64 | 166.22 | 170.11 | 11,220,805 | -0.43(-0.25%) |
Nov 30, 2021 | 173.05 | 176.44 | 170.33 | 170.54 | 20,434,540 | -3.00(-1.73%) |
Nov 29, 2021 | 169.52 | 173.85 | 169.22 | 173.54 | 11,041,120 | +7.56(+4.55%) |
Nov 26, 2021 | 165.91 | 170.25 | 165.34 | 165.99 | 8,296,413 | -3.78(-2.22%) |
Nov 24, 2021 | 169.56 | 170.75 | 167.49 | 169.76 | 8,349,591 | -1.13(-0.66%) |
Nov 23, 2021 | 170.33 | 171.27 | 167.19 | 170.90 | 11,325,318 | -0.04(-0.02%) |
Nov 22, 2021 | 171.06 | 178.29 | 170.94 | 170.94 | 16,975,556 | -3.75(-2.15%) |
Nov 19, 2021 | 174.44 | 176.24 | 172.18 | 174.68 | 12,590,281 | -0.25(-0.14%) |
Nov 18, 2021 | 174.96 | 176.28 | 174.93 | 174.93 | 16,423,677 | +1.58(+0.91%) |
Nov 17, 2021 | 170.75 | 175.99 | 168.72 | 173.35 | 22,936,814 | +1.63(+0.95%) |
Nov 16, 2021 | 158.78 | 173.53 | 157.81 | 171.72 | 35,231,796 | +12.56(+7.89%) |
Nov 15, 2021 | 157.26 | 160.51 | 156.61 | 159.16 | 13,028,456 | +3.37(+2.16%) |
Nov 12, 2021 | 155.84 | 156.81 | 155.21 | 155.78 | 7,804,147 | +0.49(+0.32%) |
Nov 11, 2021 | 152.82 | 156.38 | 152.43 | 155.29 | 8,062,831 | -1.02(-0.65%) |
Nov 10, 2021 | 155.93 | 156.31 | 11,988,153 | -0.40(-0.26%) | ||
Nov 09, 2021 | 157.27 | 160.11 | 155.26 | 156.72 | 13,069,478 | +0.07(+0.05%) |
Nov 08, 2021 | 154.15 | 158.40 | 152.33 | 156.65 | 15,380,937 | +2.66(+1.73%) |
Nov 05, 2021 | 148.35 | 159.19 | 147.26 | 153.98 | 28,826,566 | +6.54(+4.43%) |
Nov 04, 2021 | 147.64 | 150.72 | 144.79 | 147.44 | 51,142,080 | +16.65(+12.73%) |
Nov 03, 2021 | 128.22 | 131.14 | 127.55 | 130.79 | 13,891,709 | +3.07(+2.40%) |
Nov 02, 2021 | 127.08 | 128.20 | 126.68 | 127.72 | 7,749,100 | +0.40(+0.31%) |
Nov 01, 2021 | 125.09 | 127.38 | 126.00 | 127.33 | 7,308,139 | +1.67(+1.33%) |
Oct 29, 2021 | 125.49 | 126.26 | 125.10 | 125.66 | 5,593,309 | -0.61(-0.49%) |
Oct 28, 2021 | 124.66 | 126.40 | 126.27 | 5,310,866 | +2.35(+1.90%) | |
Oct 27, 2021 | 124.62 | 125.01 | 123.27 | 123.92 | 5,387,795 | -0.70(-0.56%) |
Oct 26, 2021 | 125.52 | 124.62 | 6,143,576 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.50 | 125.78 | 124.01 | 124.61 | 5,162,140 | +0.29(+0.23%) |
Oct 22, 2021 | 125.52 | 124.14 | 124.31 | 5,522,688 | -1.35(-1.07%) | |
Oct 21, 2021 | 124.67 | 125.86 | 124.11 | 125.67 | 4,846,291 | +0.84(+0.67%) |
Oct 20, 2021 | 125.15 | 125.62 | 123.98 | 124.83 | 5,084,900 | -0.32(-0.26%) |
Oct 19, 2021 | 123.75 | 125.43 | 123.09 | 125.15 | 7,756,689 | +2.25(+1.83%) |
Oct 18, 2021 | 122.14 | 123.04 | 121.12 | 122.90 | 5,600,424 | -0.08(-0.06%) |
Oct 15, 2021 | 121.86 | 123.23 | 121.54 | 122.97 | 8,056,862 | +1.44(+1.19%) |
Oct 14, 2021 | 119.16 | 122.12 | 119.00 | 121.53 | 11,263,543 | +3.43(+2.90%) |
Oct 13, 2021 | 118.25 | 119.31 | 116.66 | 118.10 | 13,103,913 | +1.97(+1.70%) |
Oct 12, 2021 | 118.42 | 118.51 | 115.38 | 116.13 | 11,104,275 | -1.88(-1.59%) |
Oct 11, 2021 | 119.06 | 120.17 | 117.95 | 118.00 | 6,655,422 | -1.52(-1.27%) |
Oct 08, 2021 | 121.45 | 121.45 | 119.20 | 119.53 | 7,327,211 | -1.22(-1.01%) |
Oct 07, 2021 | 122.09 | 123.47 | 120.51 | 120.74 | 8,479,945 | -0.21(-0.17%) |
Oct 06, 2021 | 119.53 | 121.15 | 119.07 | 120.95 | 9,011,569 | +0.50(+0.42%) |
Oct 05, 2021 | 119.13 | 121.62 | 118.71 | 120.45 | 9,786,020 | +0.80(+0.67%) |
Oct 04, 2021 | 121.76 | 122.59 | 118.93 | 119.65 | 8,967,508 | -1.92(-1.58%) |
Oct 01, 2021 | 122.60 | 122.80 | 119.45 | 121.57 | 7,267,073 | -0.25(-0.21%) |
Sep 30, 2021 | 123.11 | 123.81 | 121.55 | 121.82 | 7,390,299 | -0.28(-0.23%) |
Sep 29, 2021 | 123.34 | 124.15 | 121.75 | 122.10 | 7,449,531 | -0.59(-0.48%) |
Sep 28, 2021 | 124.44 | 125.37 | 122.50 | 122.69 | 9,368,803 | -3.38(-2.68%) |
Sep 27, 2021 | 125.08 | 126.60 | 124.69 | 126.07 | 4,572,960 | -0.38(-0.30%) |
Sep 24, 2021 | 125.72 | 127.08 | 125.43 | 126.45 | 4,822,282 | -0.02(-0.02%) |
Sep 23, 2021 | 126.33 | 127.66 | 125.83 | 126.47 | 6,266,226 | +0.84(+0.67%) |
Sep 22, 2021 | 125.23 | 126.08 | 124.66 | 125.63 | 5,465,959 | +1.19(+0.96%) |
Sep 21, 2021 | 126.17 | 126.48 | 123.99 | 124.44 | 6,536,569 | -0.97(-0.78%) |
Sep 20, 2021 | 124.17 | 125.73 | 123.36 | 125.41 | 10,211,772 | -0.78(-0.61%) |
Sep 17, 2021 | 130.16 | 130.34 | 125.75 | 126.19 | 15,405,595 | -4.53(-3.47%) |
Sep 16, 2021 | 129.70 | 131.25 | 129.70 | 130.72 | 7,113,927 | +0.15(+0.12%) |
Sep 15, 2021 | 132.99 | 133.15 | 129.89 | 130.57 | 11,950,683 | -2.74(-2.05%) |
Sep 14, 2021 | 136.45 | 136.77 | 132.81 | 133.31 | 6,820,309 | -2.14(-1.58%) |
Sep 13, 2021 | 136.03 | 136.70 | 134.15 | 135.45 | 4,564,741 | +0.69(+0.51%) |
Sep 10, 2021 | 135.19 | 137.90 | 134.63 | 134.76 | 6,639,208 | +1.04(+0.78%) |
Sep 09, 2021 | 134.56 | 135.57 | 133.60 | 133.72 | 6,553,646 | -0.90(-0.67%) |
Sep 08, 2021 | 135.40 | 135.65 | 133.64 | 134.62 | 6,332,260 | -1.15(-0.85%) |
Sep 07, 2021 | 136.65 | 136.72 | 135.18 | 135.77 | 6,735,366 | -0.83(-0.61%) |
Sep 03, 2021 | 137.06 | 137.89 | 136.22 | 136.60 | 5,830,190 | -0.46(-0.34%) |
Sep 02, 2021 | 138.56 | 138.74 | 136.49 | 137.06 | 6,359,940 | -1.26(-0.91%) |
Sep 01, 2021 | 138.69 | 139.88 | 138.10 | 138.32 | 6,830,147 | +0.41(+0.30%) |
Aug 31, 2021 | 138.01 | 138.70 | 135.90 | 137.91 | 8,316,619 | +0.71(+0.51%) |
Aug 30, 2021 | 136.87 | 139.01 | 136.84 | 137.20 | 5,612,054 | +1.03(+0.75%) |
Aug 27, 2021 | 133.69 | 136.27 | 133.42 | 136.18 | 6,674,198 | +2.32(+1.73%) |
Aug 26, 2021 | 134.62 | 135.15 | 133.14 | 133.85 | 7,258,045 | -1.40(-1.04%) |
Aug 25, 2021 | 135.81 | 136.72 | 134.87 | 135.25 | 6,085,616 | -0.55(-0.41%) |
Aug 24, 2021 | 135.93 | 136.87 | 135.23 | 135.81 | 7,515,069 | +0.31(+0.23%) |
Aug 23, 2021 | 134.11 | 135.95 | 133.83 | 135.50 | 7,378,125 | +1.92(+1.44%) |
Aug 20, 2021 | 132.19 | 133.74 | 131.90 | 133.58 | 6,532,160 | +1.39(+1.05%) |
Aug 19, 2021 | 132.23 | 132.98 | 130.64 | 132.19 | 9,210,490 | -1.48(-1.10%) |
Aug 18, 2021 | 135.23 | 135.99 | 133.48 | 133.67 | 6,960,697 | -2.10(-1.54%) |
Aug 17, 2021 | 138.15 | 138.20 | 134.97 | 135.76 | 7,718,862 | -3.50(-2.51%) |
Aug 16, 2021 | 139.51 | 140.15 | 137.93 | 139.26 | 4,691,842 | -0.48(-0.34%) |
Aug 13, 2021 | 138.20 | 140.37 | 138.17 | 139.74 | 6,131,193 | +1.40(+1.01%) |
Aug 12, 2021 | 138.91 | 139.14 | 137.62 | 138.34 | 6,145,943 | +0.44(+0.32%) |
Aug 11, 2021 | 137.31 | 138.00 | 135.75 | 137.90 | 6,611,504 | +0.72(+0.53%) |
Aug 10, 2021 | 138.50 | 138.67 | 133.87 | 137.17 | 4,463,190 | -0.95(-0.69%) |
Aug 09, 2021 | 138.00 | 138.87 | 137.02 | 138.12 | 5,282,598 | +0.60(+0.44%) |
Aug 06, 2021 | 137.38 | 139.35 | 137.18 | 137.52 | 6,098,445 | -0.52(-0.38%) |
Aug 05, 2021 | 138.42 | 138.64 | 135.91 | 138.04 | 7,625,057 | -1.31(-0.94%) |
Aug 04, 2021 | 139.16 | 140.24 | 138.51 | 139.34 | 5,909,682 | +0.25(+0.18%) |
Aug 03, 2021 | 139.99 | 140.62 | 137.78 | 139.09 | 6,617,944 | -0.86(-0.61%) |
Aug 02, 2021 | 141.02 | 143.16 | 139.34 | 139.95 | 11,509,190 | -0.88(-0.63%) |
Jul 30, 2021 | 140.27 | 141.40 | 139.48 | 140.83 | 8,940,148 | -1.11(-0.78%) |
Jul 29, 2021 | 137.73 | 142.45 | 137.64 | 141.94 | 20,674,264 | +8.03(+6.00%) |
Jul 28, 2021 | 132.81 | 134.35 | 131.75 | 133.91 | 9,913,980 | +1.42(+1.07%) |
Jul 27, 2021 | 133.96 | 134.44 | 129.93 | 132.49 | 8,055,346 | -2.42(-1.79%) |
Jul 26, 2021 | 135.33 | 135.73 | 133.72 | 134.91 | 6,651,721 | -1.30(-0.95%) |
Jul 23, 2021 | 134.86 | 136.31 | 133.53 | 136.20 | 6,712,321 | +2.29(+1.71%) |
Jul 22, 2021 | 133.50 | 134.30 | 133.03 | 133.91 | 4,108,388 | +0.25(+0.19%) |
Jul 21, 2021 | 131.29 | 133.70 | 131.29 | 133.66 | 6,606,705 | +2.46(+1.88%) |
Jul 20, 2021 | 130.69 | 132.01 | 128.98 | 131.19 | 6,401,388 | +0.71(+0.55%) |
Jul 19, 2021 | 129.74 | 130.58 | 128.62 | 130.48 | 9,965,542 | -0.86(-0.66%) |
Jul 16, 2021 | 133.38 | 133.98 | 131.18 | 131.34 | 6,291,057 | -1.65(-1.24%) |
Jul 15, 2021 | 135.49 | 135.51 | 132.29 | 132.99 | 7,090,127 | -2.15(-1.59%) |
Jul 14, 2021 | 134.91 | 137.58 | 133.97 | 135.14 | 12,025,067 | +2.42(+1.82%) |
Jul 13, 2021 | 133.91 | 136.62 | 132.01 | 132.73 | 6,037,874 | -1.21(-0.91%) |
Jul 12, 2021 | 132.93 | 134.46 | 132.75 | 133.94 | 7,218,427 | +0.98(+0.74%) |
Jul 09, 2021 | 129.63 | 133.24 | 129.56 | 132.96 | 7,825,408 | +2.95(+2.27%) |
Jul 08, 2021 | 129.47 | 130.55 | 127.48 | 130.01 | 7,978,481 | -1.58(-1.20%) |
Jul 07, 2021 | 133.72 | 133.84 | 130.73 | 131.59 | 5,355,170 | -1.15(-0.86%) |
Jul 06, 2021 | 134.44 | 134.61 | 131.32 | 132.74 | 7,546,136 | -1.31(-0.98%) |
Jul 02, 2021 | 133.49 | 134.14 | 132.79 | 134.04 | 5,743,668 | +1.67(+1.26%) |
Jul 01, 2021 | 134.35 | 134.46 | 131.95 | 132.37 | 6,481,933 | -2.00(-1.49%) |
Jun 30, 2021 | 133.83 | 135.03 | 133.35 | 134.37 | 6,856,266 | +0.29(+0.22%) |
Jun 29, 2021 | 131.27 | 134.39 | 130.91 | 134.08 | 7,323,461 | +2.73(+2.08%) |
Jun 28, 2021 | 129.95 | 131.78 | 129.72 | 131.35 | 7,067,741 | +1.95(+1.50%) |
Jun 25, 2021 | 130.16 | 131.12 | 128.77 | 129.41 | 8,455,524 | -0.25(-0.20%) |
Jun 24, 2021 | 128.44 | 130.22 | 128.19 | 129.66 | 8,446,456 | +2.26(+1.77%) |
Jun 23, 2021 | 126.81 | 128.07 | 126.74 | 127.41 | 7,033,956 | +0.41(+0.33%) |
Jun 22, 2021 | 126.18 | 127.21 | 125.31 | 126.99 | 6,356,781 | +1.05(+0.84%) |
Jun 21, 2021 | 125.08 | 127.01 | 124.72 | 125.94 | 6,776,786 | +0.90(+0.72%) |
Jun 18, 2021 | 126.49 | 126.52 | 124.32 | 125.04 | 13,565,923 | -2.21(-1.74%) |
Jun 17, 2021 | 126.27 | 128.44 | 126.06 | 127.25 | 7,038,029 | +0.38(+0.30%) |
Jun 16, 2021 | 128.30 | 128.84 | 125.66 | 126.87 | 7,874,855 | -0.59(-0.46%) |
Jun 15, 2021 | 128.93 | 129.15 | 127.13 | 127.46 | 6,085,993 | -1.63(-1.26%) |
Jun 14, 2021 | 127.10 | 129.09 | 126.72 | 129.09 | 8,412,988 | +2.53(+2.00%) |
Jun 11, 2021 | 125.79 | 126.59 | 125.65 | 126.56 | 6,946,452 | +0.38(+0.30%) |
Jun 10, 2021 | 125.08 | 127.01 | 124.64 | 126.18 | 5,873,546 | +1.25(+1.00%) |
Jun 09, 2021 | 127.01 | 127.25 | 124.84 | 124.93 | 7,144,682 | -1.23(-0.98%) |
Jun 08, 2021 | 126.03 | 127.28 | 125.04 | 126.16 | 10,272,456 | +0.83(+0.66%) |
Jun 07, 2021 | 125.69 | 125.76 | 124.70 | 125.34 | 5,916,494 | -0.96(-0.76%) |
Jun 04, 2021 | 124.58 | 126.96 | 124.28 | 126.30 | 7,889,088 | +2.41(+1.94%) |
Jun 03, 2021 | 124.71 | 125.40 | 123.55 | 123.89 | 7,066,364 | -1.92(-1.52%) |
Jun 02, 2021 | 125.20 | 126.66 | 124.54 | 125.81 | 6,409,246 | +0.53(+0.42%) |