Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 124.11 | 126.48 | 124.07 | 125.25 | 12,635,414 | +0.15(+0.12%) |
May 27, 2022 | 122.19 | 125.24 | 122.02 | 125.10 | 8,661,033 | +2.41(+1.97%) |
May 26, 2022 | 122.01 | 123.08 | 121.13 | 122.69 | 9,755,082 | +2.56(+2.13%) |
May 25, 2022 | 120.74 | 121.39 | 119.38 | 120.13 | 9,282,778 | -0.74(-0.61%) |
May 24, 2022 | 118.02 | 121.28 | 117.90 | 120.87 | 11,835,079 | +1.49(+1.25%) |
May 23, 2022 | 116.77 | 120.52 | 116.71 | 119.38 | 14,951,158 | +3.31(+2.85%) |
May 20, 2022 | 116.50 | 117.66 | 114.19 | 116.07 | 16,861,466 | +0.13(+0.11%) |
May 19, 2022 | 117.69 | 118.59 | 115.48 | 115.94 | 24,303,654 | -3.27(-2.74%) |
May 18, 2022 | 124.67 | 124.90 | 118.33 | 119.21 | 35,665,048 | -8.69(-6.79%) |
May 17, 2022 | 132.84 | 133.83 | 127.21 | 127.90 | 45,693,768 | -16.42(-11.38%) |
May 16, 2022 | 145.45 | 145.80 | 142.61 | 144.31 | 7,329,064 | +0.16(+0.11%) |
May 13, 2022 | 143.83 | 144.48 | 142.30 | 144.16 | 6,833,715 | +0.55(+0.39%) |
May 12, 2022 | 143.97 | 146.20 | 142.67 | 143.60 | 8,641,609 | -0.14(-0.10%) |
May 11, 2022 | 145.47 | 146.79 | 143.05 | 143.74 | 9,543,204 | -1.52(-1.05%) |
May 10, 2022 | 147.45 | 148.29 | 144.66 | 145.26 | 8,510,676 | -2.07(-1.41%) |
May 09, 2022 | 144.57 | 149.08 | 144.29 | 147.33 | 9,671,120 | +1.70(+1.17%) |
May 06, 2022 | 147.72 | 149.90 | 144.37 | 145.63 | 11,727,639 | -3.10(-2.08%) |
May 05, 2022 | 149.60 | 149.79 | 147.42 | 148.72 | 7,953,763 | -1.28(-0.86%) |
May 04, 2022 | 147.50 | 150.20 | 146.99 | 150.01 | 6,877,992 | +2.05(+1.38%) |
May 03, 2022 | 147.89 | 149.68 | 147.25 | 147.96 | 6,167,451 | +0.51(+0.35%) |
May 02, 2022 | 150.34 | 150.37 | 145.84 | 147.45 | 6,876,765 | -0.98(-0.66%) |
Apr 29, 2022 | 151.16 | 151.56 | 148.16 | 148.43 | 7,274,788 | -3.12(-2.06%) |
Apr 28, 2022 | 150.60 | 152.30 | 149.51 | 151.55 | 5,142,391 | +1.91(+1.28%) |
Apr 27, 2022 | 150.89 | 151.54 | 149.43 | 149.64 | 6,007,547 | -1.03(-0.68%) |
Apr 26, 2022 | 151.71 | 153.42 | 150.57 | 150.67 | 6,734,279 | -1.59(-1.04%) |
Apr 25, 2022 | 151.71 | 152.78 | 149.75 | 152.26 | 6,204,074 | +0.08(+0.05%) |
Apr 22, 2022 | 155.47 | 155.58 | 151.99 | 152.18 | 7,397,200 | -2.92(-1.88%) |
Apr 21, 2022 | 155.15 | 155.98 | 154.33 | 155.10 | 6,240,689 | +0.23(+0.15%) |
Apr 20, 2022 | 153.63 | 155.57 | 153.58 | 154.87 | 6,809,343 | +1.92(+1.26%) |
Apr 19, 2022 | 152.00 | 153.24 | 151.39 | 152.95 | 5,449,472 | +1.72(+1.14%) |
Apr 18, 2022 | 152.08 | 153.27 | 150.58 | 151.23 | 5,040,711 | -1.16(-0.76%) |
Apr 14, 2022 | 152.43 | 153.57 | 151.77 | 152.40 | 7,682,542 | -0.14(-0.09%) |
Apr 13, 2022 | 148.88 | 153.09 | 148.78 | 152.53 | 10,060,245 | +3.87(+2.60%) |
Apr 12, 2022 | 149.64 | 150.77 | 148.00 | 148.66 | 9,194,456 | -1.03(-0.69%) |
Apr 11, 2022 | 152.29 | 153.52 | 149.05 | 149.69 | 8,489,949 | -3.03(-1.98%) |
Apr 08, 2022 | 152.23 | 153.69 | 151.55 | 152.72 | 8,003,483 | +0.84(+0.56%) |
Apr 07, 2022 | 150.48 | 152.84 | 149.84 | 151.87 | 9,301,327 | +1.50(+1.00%) |
Apr 06, 2022 | 146.52 | 150.79 | 146.01 | 150.37 | 9,623,990 | +3.41(+2.32%) |
Apr 05, 2022 | 146.38 | 148.76 | 146.38 | 146.95 | 6,409,344 | +0.42(+0.28%) |
Apr 04, 2022 | 146.41 | 148.63 | 145.61 | 146.54 | 8,704,855 | +0.03(+0.02%) |
Apr 01, 2022 | 145.20 | 146.76 | 144.40 | 146.51 | 7,194,461 | +2.03(+1.40%) |
Mar 31, 2022 | 144.35 | 146.05 | 143.76 | 144.48 | 9,339,675 | -0.92(-0.63%) |
Mar 30, 2022 | 142.74 | 145.70 | 142.66 | 145.40 | 8,586,245 | +2.56(+1.79%) |
Mar 29, 2022 | 142.23 | 143.69 | 141.89 | 142.84 | 6,848,841 | +1.19(+0.84%) |
Mar 28, 2022 | 139.22 | 141.71 | 139.03 | 141.65 | 6,906,859 | +2.47(+1.78%) |
Mar 25, 2022 | 139.17 | 139.64 | 138.02 | 139.17 | 4,840,390 | +0.60(+0.43%) |
Mar 24, 2022 | 138.15 | 139.62 | 137.65 | 138.57 | 4,656,691 | +0.85(+0.62%) |
Mar 23, 2022 | 138.87 | 139.44 | 137.30 | 137.72 | 6,742,827 | -1.80(-1.29%) |
Mar 22, 2022 | 140.30 | 140.65 | 138.72 | 139.51 | 6,967,969 | -0.42(-0.30%) |
Mar 21, 2022 | 141.09 | 142.90 | 139.34 | 139.93 | 7,335,400 | -1.17(-0.83%) |
Mar 18, 2022 | 140.85 | 141.23 | 139.81 | 141.10 | 10,752,206 | +0.42(+0.30%) |
Mar 17, 2022 | 140.14 | 140.97 | 138.40 | 140.69 | 6,535,382 | +0.21(+0.15%) |
Mar 16, 2022 | 140.51 | 142.01 | 138.88 | 140.47 | 8,490,375 | -0.42(-0.30%) |
Mar 15, 2022 | 139.68 | 141.25 | 139.02 | 140.89 | 7,887,071 | +1.67(+1.20%) |
Mar 14, 2022 | 137.25 | 139.99 | 137.23 | 139.22 | 7,810,002 | +1.91(+1.39%) |
Mar 11, 2022 | 137.53 | 139.22 | 137.12 | 137.30 | 6,609,187 | -0.54(-0.39%) |
Mar 10, 2022 | 134.81 | 138.20 | 134.35 | 137.84 | 9,483,979 | +3.06(+2.27%) |
Mar 09, 2022 | 135.30 | 135.53 | 133.50 | 134.78 | 7,629,059 | +0.70(+0.52%) |
Mar 08, 2022 | 136.75 | 137.68 | 133.93 | 134.09 | 9,762,256 | -2.83(-2.07%) |
Mar 07, 2022 | 136.56 | 138.81 | 135.74 | 136.92 | 15,803,193 | -1.11(-0.80%) |
Mar 04, 2022 | 133.19 | 138.14 | 132.97 | 138.03 | 12,272,016 | +3.41(+2.53%) |
Mar 03, 2022 | 132.68 | 135.76 | 131.97 | 134.62 | 10,296,475 | +3.02(+2.30%) |
Mar 02, 2022 | 131.11 | 132.24 | 130.65 | 131.59 | 8,233,273 | +0.17(+0.13%) |
Mar 01, 2022 | 131.31 | 133.26 | 130.49 | 131.43 | 8,285,552 | +0.80(+0.61%) |
Feb 28, 2022 | 130.47 | 131.50 | 129.28 | 130.62 | 9,063,489 | -1.18(-0.89%) |
Feb 25, 2022 | 130.29 | 132.19 | 130.41 | 131.80 | 8,621,862 | +1.79(+1.38%) |
Feb 24, 2022 | 129.42 | 130.48 | 127.58 | 130.02 | 10,941,752 | -0.50(-0.39%) |
Feb 23, 2022 | 132.27 | 132.59 | 130.32 | 130.52 | 7,256,866 | -1.35(-1.03%) |
Feb 22, 2022 | 133.15 | 133.60 | 131.38 | 131.87 | 8,752,330 | -1.49(-1.12%) |
Feb 18, 2022 | 133.36 | 0 | -0.86(-0.64%) | |||
Feb 17, 2022 | 129.50 | 134.79 | 129.29 | 134.22 | 18,555,830 | +5.17(+4.01%) |
Feb 16, 2022 | 129.82 | 130.35 | 128.25 | 129.05 | 9,795,629 | -0.81(-0.63%) |
Feb 15, 2022 | 130.22 | 131.12 | 129.30 | 129.86 | 7,527,425 | +0.41(+0.31%) |
Feb 14, 2022 | 130.79 | 131.40 | 128.26 | 129.46 | 9,923,644 | -1.33(-1.02%) |
Feb 11, 2022 | 132.23 | 132.58 | 129.66 | 130.79 | 8,185,776 | -0.72(-0.55%) |
Feb 10, 2022 | 131.97 | 132.42 | 130.91 | 131.51 | 9,588,243 | -1.56(-1.17%) |
Feb 09, 2022 | 133.85 | 134.13 | 132.86 | 133.07 | 7,406,029 | -0.29(-0.22%) |
Feb 08, 2022 | 133.68 | 134.57 | 132.90 | 133.36 | 6,708,576 | +0.03(+0.02%) |
Feb 07, 2022 | 135.36 | 135.37 | 132.99 | 133.33 | 6,907,899 | -1.32(-0.98%) |
Feb 04, 2022 | 136.16 | 136.27 | 133.71 | 134.66 | 7,600,535 | -1.60(-1.18%) |
Feb 03, 2022 | 135.55 | 137.23 | 136.26 | 7,147,502 | +0.14(+0.10%) | |
Feb 02, 2022 | 136.27 | 136.89 | 135.45 | 136.12 | 6,256,161 | -0.06(-0.04%) |
Feb 01, 2022 | 134.54 | 136.41 | 134.33 | 136.18 | 7,008,482 | +1.06(+0.79%) |
Jan 31, 2022 | 132.49 | 135.34 | 135.12 | 6,964,353 | +2.21(+1.67%) | |
Jan 28, 2022 | 131.44 | 132.92 | 129.46 | 132.91 | 8,673,819 | +1.62(+1.24%) |
Jan 27, 2022 | 132.33 | 134.41 | 130.83 | 131.28 | 9,574,311 | +0.09(+0.07%) |
Jan 26, 2022 | 132.73 | 134.13 | 130.62 | 131.19 | 9,029,069 | -1.35(-1.02%) |
Jan 25, 2022 | 135.29 | 135.66 | 132.22 | 132.55 | 10,055,817 | -2.95(-2.18%) |
Jan 24, 2022 | 134.40 | 135.82 | 132.70 | 135.50 | 9,898,582 | +0.01(+0.01%) |
Jan 21, 2022 | 136.48 | 137.49 | 135.36 | 135.49 | 9,487,740 | -1.00(-0.73%) |
Jan 20, 2022 | 137.57 | 139.61 | 136.34 | 136.48 | 7,717,212 | -2.63(-1.89%) |
Jan 19, 2022 | 137.76 | 140.12 | 137.16 | 139.11 | 7,818,866 | +1.37(+1.00%) |
Jan 18, 2022 | 139.56 | 139.84 | 137.36 | 137.74 | 7,285,715 | -2.46(-1.75%) |
Jan 14, 2022 | 140.19 | 0 | -0.40(-0.28%) | |||
Jan 13, 2022 | 138.62 | 140.79 | 138.31 | 140.59 | 8,340,612 | +1.96(+1.42%) |
Jan 12, 2022 | 138.86 | 139.13 | 138.20 | 138.63 | 6,541,058 | -0.73(-0.53%) |
Jan 11, 2022 | 139.37 | 139.77 | 138.37 | 139.36 | 7,479,194 | -0.40(-0.28%) |
Jan 10, 2022 | 140.56 | 140.71 | 138.32 | 139.76 | 7,839,978 | -0.27(-0.19%) |
Jan 07, 2022 | 138.69 | 140.48 | 138.16 | 140.03 | 6,802,920 | +1.32(+0.95%) |
Jan 06, 2022 | 138.80 | 139.79 | 137.62 | 138.71 | 7,527,292 | -0.39(-0.28%) |
Jan 05, 2022 | 138.06 | 141.05 | 137.95 | 139.09 | 12,211,886 | +1.86(+1.35%) |
Jan 04, 2022 | 139.21 | 140.27 | 137.00 | 137.24 | 11,696,817 | -2.56(-1.83%) |
Jan 03, 2022 | 139.17 | 139.93 | 138.21 | 139.80 | 7,141,874 | -0.04(-0.03%) |
Dec 31, 2021 | 138.40 | 140.18 | 138.12 | 139.84 | 6,190,788 | +1.47(+1.06%) |
Dec 30, 2021 | 138.45 | 138.87 | 137.70 | 138.37 | 5,154,933 | +0.44(+0.32%) |
Dec 29, 2021 | 137.87 | 138.71 | 137.54 | 137.92 | 4,497,743 | -0.07(-0.05%) |
Dec 28, 2021 | 135.88 | 138.17 | 135.88 | 137.99 | 5,443,690 | +1.95(+1.44%) |
Dec 27, 2021 | 134.92 | 136.14 | 134.89 | 136.04 | 5,532,563 | +1.23(+0.91%) |
Dec 23, 2021 | 135.11 | 135.46 | 134.19 | 134.81 | 6,067,830 | -0.30(-0.22%) |
Dec 22, 2021 | 135.21 | 135.29 | 133.88 | 135.11 | 5,870,967 | +0.17(+0.13%) |
Dec 21, 2021 | 134.24 | 135.17 | 133.38 | 134.94 | 8,489,526 | +0.41(+0.30%) |
Dec 20, 2021 | 133.49 | 135.06 | 132.98 | 134.53 | 10,697,656 | +0.44(+0.32%) |
Dec 17, 2021 | 137.96 | 139.12 | 133.75 | 134.09 | 27,339,860 | -4.44(-3.20%) |
Dec 16, 2021 | 140.88 | 141.61 | 138.10 | 138.53 | 13,473,843 | -1.93(-1.38%) |
Dec 15, 2021 | 140.34 | 141.56 | 138.59 | 140.46 | 11,548,085 | +0.39(+0.28%) |
Dec 14, 2021 | 138.49 | 140.41 | 137.38 | 140.08 | 16,111,499 | +1.32(+0.95%) |
Dec 13, 2021 | 135.53 | 138.93 | 135.31 | 138.75 | 18,633,572 | +2.45(+1.80%) |
Dec 10, 2021 | 133.70 | 136.56 | 132.95 | 136.30 | 13,304,947 | +2.44(+1.83%) |
Dec 09, 2021 | 132.05 | 133.92 | 131.16 | 133.85 | 11,153,120 | +1.84(+1.39%) |
Dec 08, 2021 | 132.89 | 133.32 | 130.92 | 132.02 | 11,938,814 | -1.35(-1.01%) |
Dec 07, 2021 | 134.38 | 134.60 | 132.92 | 133.37 | 13,040,964 | -0.43(-0.32%) |
Dec 06, 2021 | 132.41 | 134.14 | 131.97 | 133.80 | 11,282,993 | +1.44(+1.08%) |
Dec 03, 2021 | 130.78 | 132.72 | 130.23 | 132.36 | 15,286,387 | +0.99(+0.76%) |
Dec 02, 2021 | 132.48 | 133.26 | 130.18 | 131.37 | 13,774,173 | -0.64(-0.48%) |
Dec 01, 2021 | 135.25 | 135.45 | 131.91 | 132.01 | 12,681,771 | -3.36(-2.48%) |
Nov 30, 2021 | 136.19 | 137.17 | 134.77 | 135.37 | 22,442,886 | -1.93(-1.40%) |
Nov 29, 2021 | 139.57 | 139.81 | 136.91 | 137.29 | 11,430,284 | -2.19(-1.57%) |
Nov 26, 2021 | 140.96 | 142.34 | 139.01 | 139.48 | 7,286,132 | -1.58(-1.12%) |
Nov 24, 2021 | 140.28 | 141.56 | 140.19 | 141.06 | 6,265,123 | +0.70(+0.50%) |
Nov 23, 2021 | 138.85 | 140.52 | 137.89 | 140.35 | 10,356,972 | +0.99(+0.71%) |
Nov 22, 2021 | 137.32 | 139.92 | 136.69 | 139.36 | 10,177,856 | +2.30(+1.68%) |
Nov 19, 2021 | 138.25 | 138.61 | 136.63 | 137.06 | 9,745,488 | -0.74(-0.54%) |
Nov 18, 2021 | 136.82 | 137.93 | 137.63 | 137.80 | 8,447,666 | +1.17(+0.86%) |
Nov 17, 2021 | 137.80 | 139.30 | 136.51 | 136.63 | 11,433,728 | -1.18(-0.86%) |
Nov 16, 2021 | 139.67 | 141.19 | 136.98 | 137.81 | 25,235,754 | -4.48(-3.15%) |
Nov 15, 2021 | 142.60 | 142.89 | 140.92 | 142.29 | 9,985,288 | +0.06(+0.04%) |
Nov 12, 2021 | 143.42 | 143.65 | 142.02 | 142.23 | 6,341,940 | -0.71(-0.50%) |
Nov 11, 2021 | 143.20 | 143.41 | 142.64 | 142.94 | 4,708,471 | +0.06(+0.04%) |
Nov 10, 2021 | 143.16 | 142.44 | 142.88 | 5,816,930 | -1.30(-0.90%) | |
Nov 09, 2021 | 143.92 | 144.26 | 143.29 | 144.18 | 5,193,881 | +0.50(+0.35%) |
Nov 08, 2021 | 144.60 | 144.88 | 143.16 | 143.68 | 5,321,093 | -0.92(-0.64%) |
Nov 05, 2021 | 146.31 | 146.31 | 144.01 | 144.61 | 5,222,782 | -1.01(-0.69%) |
Nov 04, 2021 | 144.56 | 146.16 | 144.22 | 145.62 | 5,245,901 | +1.06(+0.73%) |
Nov 03, 2021 | 144.00 | 144.66 | 143.45 | 144.56 | 4,919,823 | +0.44(+0.31%) |
Nov 02, 2021 | 144.36 | 144.55 | 143.69 | 144.12 | 4,729,177 | -0.07(-0.05%) |
Nov 01, 2021 | 144.37 | 144.25 | 143.76 | 144.18 | 4,360,573 | +0.36(+0.25%) |
Oct 29, 2021 | 142.37 | 144.48 | 142.37 | 143.83 | 7,626,380 | +0.93(+0.65%) |
Oct 28, 2021 | 142.79 | 143.40 | 142.18 | 142.89 | 4,362,066 | +0.89(+0.62%) |
Oct 27, 2021 | 143.38 | 143.44 | 141.87 | 142.01 | 5,043,663 | -1.17(-0.82%) |
Oct 26, 2021 | 144.39 | 143.18 | 6,033,739 | -1.26(-0.87%) | ||
Oct 25, 2021 | 143.21 | 144.89 | 142.47 | 144.44 | 6,677,184 | +1.66(+1.16%) |
Oct 22, 2021 | 141.59 | 144.09 | 141.59 | 142.79 | 7,339,969 | +1.47(+1.04%) |
Oct 21, 2021 | 141.09 | 141.42 | 140.35 | 141.31 | 4,831,796 | +0.78(+0.55%) |
Oct 20, 2021 | 139.47 | 141.01 | 139.47 | 140.54 | 6,042,851 | +1.26(+0.91%) |
Oct 19, 2021 | 139.22 | 140.16 | 138.28 | 139.28 | 11,579,339 | +2.90(+2.12%) |
Oct 18, 2021 | 134.76 | 136.69 | 134.65 | 136.38 | 6,886,587 | +1.09(+0.80%) |
Oct 15, 2021 | 135.36 | 135.81 | 134.72 | 135.29 | 7,181,170 | +0.66(+0.49%) |
Oct 14, 2021 | 133.32 | 134.83 | 133.32 | 134.63 | 6,852,202 | +1.44(+1.08%) |
Oct 13, 2021 | 134.28 | 134.77 | 132.96 | 133.19 | 6,374,905 | -0.97(-0.72%) |
Oct 12, 2021 | 134.12 | 135.16 | 133.87 | 134.16 | 5,467,114 | -0.14(-0.11%) |
Oct 11, 2021 | 134.30 | 135.51 | 134.22 | 134.31 | 4,518,766 | -0.12(-0.09%) |
Oct 08, 2021 | 134.43 | 134.85 | 133.81 | 134.43 | 4,795,259 | +0.40(+0.30%) |
Oct 07, 2021 | 133.59 | 135.43 | 133.57 | 134.03 | 7,295,075 | +1.56(+1.18%) |
Oct 06, 2021 | 131.14 | 132.63 | 131.03 | 132.47 | 6,709,349 | +0.96(+0.73%) |
Oct 05, 2021 | 130.86 | 132.56 | 130.86 | 131.51 | 7,130,571 | +0.86(+0.66%) |
Oct 04, 2021 | 131.96 | 133.06 | 129.66 | 130.65 | 10,377,546 | -1.27(-0.96%) |
Oct 01, 2021 | 134.05 | 134.40 | 130.83 | 131.92 | 10,394,068 | -2.24(-1.67%) |
Sep 30, 2021 | 135.38 | 136.43 | 134.07 | 134.16 | 7,781,235 | -1.02(-0.76%) |
Sep 29, 2021 | 135.39 | 136.52 | 135.07 | 135.18 | 7,400,172 | -0.06(-0.04%) |
Sep 28, 2021 | 136.57 | 136.76 | 134.75 | 135.24 | 7,123,301 | -1.68(-1.23%) |
Sep 27, 2021 | 137.52 | 138.18 | 136.53 | 136.93 | 7,358,390 | -0.89(-0.64%) |
Sep 24, 2021 | 137.17 | 138.31 | 137.16 | 137.81 | 4,626,725 | +0.39(+0.28%) |
Sep 23, 2021 | 137.86 | 138.25 | 137.12 | 137.43 | 5,395,631 | +0.08(+0.06%) |
Sep 22, 2021 | 138.10 | 138.23 | 136.97 | 137.35 | 5,209,004 | -0.32(-0.23%) |
Sep 21, 2021 | 137.36 | 139.17 | 137.36 | 137.67 | 6,037,323 | +0.27(+0.20%) |
Sep 20, 2021 | 138.13 | 139.75 | 136.32 | 137.40 | 8,672,867 | -1.91(-1.37%) |
Sep 17, 2021 | 138.75 | 140.69 | 138.63 | 139.31 | 25,293,056 | -0.29(-0.21%) |
Sep 16, 2021 | 139.03 | 139.87 | 138.31 | 139.60 | 6,381,489 | +0.46(+0.33%) |
Sep 15, 2021 | 138.68 | 139.33 | 138.41 | 139.14 | 5,141,662 | +0.24(+0.17%) |
Sep 14, 2021 | 140.03 | 140.42 | 138.53 | 138.90 | 5,725,105 | -0.73(-0.52%) |
Sep 13, 2021 | 141.04 | 141.64 | 139.22 | 139.63 | 6,762,354 | -0.80(-0.57%) |
Sep 10, 2021 | 141.69 | 141.73 | 139.98 | 140.43 | 5,472,710 | -0.51(-0.36%) |
Sep 09, 2021 | 141.94 | 142.09 | 140.38 | 140.94 | 7,731,713 | -1.00(-0.71%) |
Sep 08, 2021 | 141.45 | 142.77 | 141.24 | 141.94 | 6,755,756 | +0.18(+0.13%) |
Sep 07, 2021 | 143.40 | 143.59 | 141.56 | 141.76 | 8,778,139 | -1.91(-1.33%) |
Sep 03, 2021 | 142.65 | 144.05 | 142.37 | 143.66 | 5,961,040 | +0.66(+0.46%) |
Sep 02, 2021 | 142.58 | 143.22 | 142.16 | 143.00 | 6,933,133 | +0.75(+0.53%) |
Sep 01, 2021 | 142.04 | 142.40 | 141.08 | 142.25 | 6,598,398 | -0.31(-0.22%) |
Aug 31, 2021 | 142.45 | 142.88 | 141.73 | 142.56 | 8,683,905 | +0.38(+0.27%) |
Aug 30, 2021 | 140.94 | 142.46 | 140.56 | 142.17 | 5,692,606 | +1.14(+0.81%) |
Aug 27, 2021 | 141.99 | 142.15 | 140.71 | 141.04 | 7,995,428 | -0.80(-0.56%) |
Aug 26, 2021 | 141.95 | 142.72 | 141.18 | 141.84 | 8,122,989 | -1.55(-1.08%) |
Aug 25, 2021 | 142.86 | 143.69 | 142.49 | 143.38 | 7,594,838 | +0.06(+0.04%) |
Aug 24, 2021 | 144.87 | 144.87 | 143.13 | 143.33 | 6,519,306 | -1.49(-1.03%) |
Aug 23, 2021 | 145.86 | 146.11 | 144.78 | 144.82 | 5,595,838 | -0.96(-0.66%) |
Aug 20, 2021 | 144.85 | 146.04 | 144.15 | 145.78 | 6,718,250 | +1.29(+0.89%) |
Aug 19, 2021 | 142.78 | 145.02 | 142.46 | 144.49 | 7,835,739 | +0.97(+0.68%) |
Aug 18, 2021 | 144.91 | 146.86 | 143.44 | 143.52 | 9,768,300 | -1.54(-1.06%) |
Aug 17, 2021 | 144.77 | 146.79 | 143.52 | 145.06 | 17,640,808 | -0.05(-0.03%) |
Aug 16, 2021 | 144.08 | 146.05 | 143.46 | 145.11 | 16,562,797 | +1.17(+0.82%) |
Aug 13, 2021 | 143.79 | 144.73 | 143.58 | 143.93 | 5,534,232 | +0.45(+0.32%) |
Aug 12, 2021 | 143.42 | 144.59 | 143.24 | 143.48 | 6,327,328 | -0.39(-0.27%) |
Aug 11, 2021 | 143.39 | 145.37 | 143.05 | 143.87 | 14,407,201 | +1.28(+0.89%) |
Aug 10, 2021 | 140.95 | 142.85 | 140.26 | 142.59 | 13,289,239 | +2.97(+2.13%) |
Aug 09, 2021 | 139.93 | 140.48 | 139.44 | 139.62 | 5,494,772 | +0.34(+0.24%) |
Aug 06, 2021 | 140.22 | 140.47 | 139.04 | 139.28 | 6,695,689 | -0.25(-0.18%) |
Aug 05, 2021 | 138.32 | 139.58 | 138.09 | 139.53 | 9,380,726 | +2.54(+1.85%) |
Aug 04, 2021 | 137.51 | 138.04 | 136.89 | 136.99 | 5,317,985 | -0.94(-0.68%) |
Aug 03, 2021 | 136.61 | 138.01 | 136.53 | 137.93 | 6,573,230 | +1.53(+1.13%) |
Aug 02, 2021 | 136.98 | 137.02 | 135.87 | 136.40 | 6,936,193 | -0.32(-0.23%) |
Jul 30, 2021 | 135.42 | 137.10 | 135.42 | 136.71 | 5,676,558 | +0.30(+0.22%) |
Jul 29, 2021 | 136.80 | 137.00 | 136.21 | 136.41 | 3,844,679 | +0.17(+0.13%) |
Jul 28, 2021 | 136.65 | 137.38 | 135.86 | 136.24 | 4,947,239 | -0.56(-0.41%) |
Jul 27, 2021 | 137.14 | 137.14 | 136.15 | 136.80 | 5,349,857 | +0.01(+0.01%) |
Jul 26, 2021 | 136.53 | 137.97 | 135.67 | 136.79 | 6,435,780 | +0.19(+0.14%) |
Jul 23, 2021 | 135.72 | 136.88 | 135.24 | 136.60 | 5,542,859 | +1.11(+0.82%) |
Jul 22, 2021 | 135.35 | 136.30 | 135.03 | 135.48 | 4,522,473 | +0.10(+0.07%) |
Jul 21, 2021 | 136.66 | 136.70 | 134.94 | 135.39 | 6,462,372 | -0.67(-0.49%) |
Jul 20, 2021 | 135.20 | 136.63 | 135.01 | 136.06 | 6,609,291 | +0.61(+0.45%) |
Jul 19, 2021 | 135.62 | 137.12 | 134.05 | 135.45 | 9,515,878 | -0.32(-0.23%) |
Jul 16, 2021 | 135.90 | 136.31 | 135.18 | 135.76 | 6,289,412 | -0.10(-0.07%) |
Jul 15, 2021 | 136.18 | 136.80 | 135.31 | 135.86 | 6,244,928 | +0.11(+0.08%) |
Jul 14, 2021 | 134.95 | 135.99 | 134.10 | 135.75 | 6,538,085 | +0.93(+0.69%) |
Jul 13, 2021 | 134.26 | 135.40 | 134.21 | 134.82 | 6,585,625 | +0.51(+0.38%) |
Jul 12, 2021 | 134.93 | 135.02 | 133.62 | 134.31 | 6,782,520 | -0.24(-0.18%) |
Jul 09, 2021 | 134.66 | 135.07 | 134.20 | 134.55 | 5,277,926 | +0.68(+0.51%) |
Jul 08, 2021 | 132.67 | 134.80 | 132.56 | 133.87 | 7,390,779 | -0.12(-0.09%) |
Jul 07, 2021 | 134.04 | 135.41 | 133.65 | 133.99 | 8,899,201 | -0.22(-0.16%) |
Jul 06, 2021 | 134.17 | 134.99 | 133.80 | 134.21 | 6,352,907 | -0.16(-0.12%) |
Jul 02, 2021 | 133.87 | 135.30 | 133.64 | 134.37 | 9,241,076 | +0.76(+0.57%) |
Jul 01, 2021 | 134.66 | 135.47 | 133.32 | 133.61 | 9,154,086 | -1.63(-1.21%) |
Jun 30, 2021 | 133.84 | 136.74 | 133.01 | 135.24 | 15,817,814 | +3.57(+2.71%) |
Jun 29, 2021 | 132.25 | 132.80 | 131.61 | 131.68 | 12,497,669 | -0.77(-0.58%) |
Jun 28, 2021 | 132.39 | 132.96 | 131.00 | 132.44 | 5,402,866 | -0.41(-0.31%) |
Jun 25, 2021 | 131.51 | 133.17 | 131.31 | 132.86 | 9,954,651 | +1.55(+1.18%) |
Jun 24, 2021 | 130.59 | 131.62 | 130.53 | 131.30 | 8,146,608 | +0.91(+0.70%) |
Jun 23, 2021 | 130.91 | 131.38 | 130.37 | 130.39 | 6,738,755 | -1.03(-0.78%) |
Jun 22, 2021 | 130.65 | 132.08 | 130.65 | 131.42 | 6,640,335 | +0.60(+0.46%) |
Jun 21, 2021 | 130.10 | 131.15 | 129.81 | 130.81 | 7,219,935 | +1.18(+0.91%) |
Jun 18, 2021 | 129.89 | 130.80 | 128.90 | 129.63 | 15,584,701 | -2.45(-1.85%) |
Jun 17, 2021 | 131.39 | 132.68 | 131.11 | 132.08 | 6,722,871 | +0.55(+0.42%) |
Jun 16, 2021 | 134.12 | 134.31 | 131.36 | 131.53 | 10,005,162 | -2.73(-2.04%) |
Jun 15, 2021 | 135.07 | 135.14 | 133.94 | 134.27 | 6,716,605 | -0.54(-0.40%) |
Jun 14, 2021 | 135.16 | 135.16 | 134.29 | 134.80 | 5,262,142 | -0.18(-0.14%) |
Jun 11, 2021 | 134.49 | 135.08 | 134.13 | 134.99 | 8,770,037 | +0.83(+0.62%) |
Jun 10, 2021 | 133.38 | 134.45 | 133.38 | 134.15 | 5,692,124 | +0.77(+0.58%) |
Jun 09, 2021 | 133.63 | 134.28 | 133.34 | 133.38 | 5,937,454 | -0.72(-0.54%) |
Jun 08, 2021 | 135.05 | 135.13 | 134.08 | 134.10 | 6,992,350 | -1.03(-0.76%) |
Jun 07, 2021 | 136.04 | 136.16 | 134.64 | 135.13 | 5,779,816 | -0.91(-0.67%) |
Jun 04, 2021 | 135.67 | 136.46 | 135.47 | 136.04 | 4,739,421 | +0.24(+0.18%) |
Jun 03, 2021 | 135.60 | 136.04 | 134.99 | 135.80 | 6,385,742 | +0.24(+0.18%) |
Jun 02, 2021 | 135.60 | 135.91 | 134.35 | 135.56 | 8,097,313 | -0.30(-0.22%) |