Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 125.16 | 126.73 | 123.17 | 125.15 | 7,982,152 | -1.69(-1.34%) |
Jun 29, 2022 | 126.43 | 127.60 | 125.41 | 126.84 | 6,936,036 | +0.26(+0.20%) |
Jun 28, 2022 | 130.61 | 131.91 | 126.53 | 126.59 | 7,750,677 | -3.91(-2.99%) |
Jun 27, 2022 | 131.81 | 132.19 | 129.91 | 130.50 | 7,068,546 | -0.89(-0.67%) |
Jun 24, 2022 | 128.28 | 131.41 | 128.28 | 131.38 | 12,946,673 | +4.56(+3.59%) |
Jun 23, 2022 | 126.03 | 127.06 | 124.88 | 126.82 | 8,147,304 | +1.87(+1.50%) |
Jun 22, 2022 | 124.12 | 126.69 | 123.77 | 124.95 | 7,715,771 | -0.53(-0.42%) |
Jun 21, 2022 | 124.16 | 126.37 | 124.16 | 125.48 | 8,758,096 | +3.11(+2.54%) |
Jun 17, 2022 | 121.24 | 123.53 | 120.39 | 122.37 | 14,101,535 | +1.11(+0.92%) |
Jun 16, 2022 | 123.20 | 123.30 | 120.25 | 121.26 | 16,644,236 | -5.15(-4.07%) |
Jun 15, 2022 | 125.34 | 128.27 | 123.64 | 126.41 | 12,764,923 | +2.61(+2.11%) |
Jun 14, 2022 | 123.94 | 124.62 | 122.65 | 123.80 | 9,290,735 | +0.78(+0.63%) |
Jun 13, 2022 | 124.67 | 125.86 | 122.57 | 123.02 | 18,499,668 | -5.70(-4.43%) |
Jun 10, 2022 | 131.56 | 131.97 | 128.69 | 128.72 | 10,635,083 | -5.15(-3.84%) |
Jun 09, 2022 | 136.54 | 137.88 | 133.84 | 133.87 | 4,971,382 | -3.67(-2.67%) |
Jun 08, 2022 | 138.70 | 139.37 | 137.16 | 137.54 | 4,487,631 | -1.57(-1.13%) |
Jun 07, 2022 | 136.01 | 139.38 | 135.74 | 139.11 | 5,608,293 | +1.64(+1.19%) |
Jun 06, 2022 | 139.19 | 140.06 | 136.79 | 137.47 | 6,410,408 | +0.01(+0.01%) |
Jun 03, 2022 | 138.16 | 139.11 | 136.82 | 137.46 | 5,735,376 | -3.37(-2.39%) |
Jun 02, 2022 | 136.53 | 140.84 | 135.89 | 140.83 | 7,061,530 | +3.33(+2.42%) |
Jun 01, 2022 | 139.40 | 140.34 | 136.48 | 137.50 | 6,770,228 | -0.41(-0.30%) |
May 31, 2022 | 138.37 | 139.27 | 136.57 | 137.91 | 9,887,430 | -0.99(-0.71%) |
May 27, 2022 | 135.86 | 138.94 | 135.64 | 138.91 | 8,290,532 | +4.55(+3.38%) |
May 26, 2022 | 130.44 | 134.94 | 130.17 | 134.36 | 7,926,467 | +3.15(+2.40%) |
May 25, 2022 | 128.84 | 132.18 | 128.74 | 131.21 | 6,953,782 | +1.51(+1.17%) |
May 24, 2022 | 129.81 | 130.47 | 127.43 | 129.70 | 8,716,919 | -1.95(-1.48%) |
May 23, 2022 | 129.10 | 131.82 | 128.69 | 131.65 | 8,760,667 | +2.96(+2.30%) |
May 20, 2022 | 130.20 | 130.55 | 124.74 | 128.69 | 10,287,954 | +0.28(+0.22%) |
May 19, 2022 | 128.86 | 130.62 | 127.80 | 128.41 | 10,632,924 | -1.42(-1.10%) |
May 18, 2022 | 134.26 | 134.66 | 129.34 | 129.83 | 12,050,164 | -6.22(-4.58%) |
May 17, 2022 | 135.08 | 136.27 | 133.55 | 136.06 | 9,470,350 | +3.83(+2.90%) |
May 16, 2022 | 132.30 | 134.01 | 131.10 | 132.23 | 8,871,868 | -1.18(-0.88%) |
May 13, 2022 | 130.88 | 134.07 | 130.03 | 133.41 | 12,472,981 | +4.29(+3.32%) |
May 12, 2022 | 128.53 | 130.99 | 126.11 | 129.12 | 18,584,428 | -1.34(-1.03%) |
May 11, 2022 | 133.50 | 136.03 | 130.06 | 130.46 | 17,707,196 | -4.25(-3.16%) |
May 10, 2022 | 135.85 | 136.62 | 132.71 | 134.71 | 18,518,244 | +2.02(+1.52%) |
May 09, 2022 | 135.54 | 136.41 | 132.08 | 132.69 | 20,938,408 | -5.34(-3.87%) |
May 06, 2022 | 137.89 | 140.24 | 135.96 | 138.03 | 17,751,422 | -1.12(-0.80%) |
May 05, 2022 | 144.03 | 144.21 | 137.53 | 139.15 | 18,552,948 | -7.03(-4.81%) |
May 04, 2022 | 141.77 | 146.45 | 139.43 | 146.18 | 14,588,419 | +4.96(+3.51%) |
May 03, 2022 | 140.96 | 142.09 | 139.92 | 141.22 | 13,987,351 | +0.25(+0.17%) |
May 02, 2022 | 138.71 | 141.17 | 137.14 | 140.98 | 18,864,322 | +2.11(+1.52%) |
Apr 29, 2022 | 143.33 | 145.00 | 138.60 | 138.87 | 15,066,850 | -6.04(-4.17%) |
Apr 28, 2022 | 141.52 | 145.73 | 140.76 | 144.91 | 14,135,968 | +5.58(+4.00%) |
Apr 27, 2022 | 138.83 | 142.01 | 138.52 | 139.33 | 20,389,972 | +2.03(+1.48%) |
Apr 26, 2022 | 141.31 | 141.53 | 137.23 | 137.30 | 13,214,775 | -5.31(-3.72%) |
Apr 25, 2022 | 139.88 | 142.71 | 139.00 | 142.61 | 14,617,633 | +2.11(+1.50%) |
Apr 22, 2022 | 144.39 | 145.23 | 140.30 | 140.50 | 11,250,515 | -4.05(-2.80%) |
Apr 21, 2022 | 148.47 | 149.87 | 144.10 | 144.54 | 9,427,065 | -2.49(-1.70%) |
Apr 20, 2022 | 148.60 | 148.99 | 146.61 | 147.04 | 7,970,092 | -0.14(-0.09%) |
Apr 19, 2022 | 144.10 | 147.43 | 143.57 | 147.18 | 6,905,657 | +2.71(+1.88%) |
Apr 18, 2022 | 143.29 | 145.40 | 143.25 | 144.47 | 7,154,845 | +0.47(+0.33%) |
Apr 14, 2022 | 147.74 | 148.00 | 143.92 | 143.99 | 8,863,489 | -3.58(-2.43%) |
Apr 13, 2022 | 145.33 | 148.03 | 144.79 | 147.58 | 7,355,556 | +2.34(+1.61%) |
Apr 12, 2022 | 147.70 | 148.81 | 144.69 | 145.24 | 11,288,740 | -0.65(-0.44%) |
Apr 11, 2022 | 147.78 | 147.97 | 145.69 | 145.89 | 10,995,505 | -3.77(-2.52%) |
Apr 08, 2022 | 151.10 | 151.46 | 149.34 | 149.66 | 13,419,485 | -2.12(-1.40%) |
Apr 07, 2022 | 150.74 | 152.80 | 149.71 | 151.78 | 11,811,567 | +0.24(+0.16%) |
Apr 06, 2022 | 152.63 | 152.99 | 150.20 | 151.54 | 17,424,938 | -3.67(-2.37%) |
Apr 05, 2022 | 157.87 | 158.23 | 154.68 | 155.22 | 12,010,180 | -3.34(-2.11%) |
Apr 04, 2022 | 156.00 | 158.63 | 155.94 | 158.56 | 11,738,624 | +2.96(+1.90%) |
Apr 01, 2022 | 156.22 | 156.58 | 153.86 | 155.60 | 14,364,009 | -0.46(-0.30%) |
Mar 31, 2022 | 158.39 | 158.68 | 155.83 | 156.06 | 9,890,542 | -2.35(-1.48%) |
Mar 30, 2022 | 159.72 | 160.18 | 157.57 | 158.41 | 9,513,907 | -2.14(-1.33%) |
Mar 29, 2022 | 159.05 | 160.70 | 157.91 | 160.55 | 9,630,374 | +3.34(+2.12%) |
Mar 28, 2022 | 154.65 | 157.28 | 154.25 | 157.21 | 9,467,128 | +1.85(+1.19%) |
Mar 25, 2022 | 155.70 | 155.91 | 153.42 | 155.37 | 7,574,487 | -0.09(-0.06%) |
Mar 24, 2022 | 152.36 | 155.49 | 151.85 | 155.45 | 7,259,131 | +3.94(+2.60%) |
Mar 23, 2022 | 152.45 | 153.85 | 151.37 | 151.51 | 6,291,054 | -2.37(-1.54%) |
Mar 22, 2022 | 151.81 | 154.68 | 151.60 | 153.88 | 8,902,970 | +2.18(+1.44%) |
Mar 21, 2022 | 151.17 | 152.51 | 149.71 | 151.70 | 11,375,922 | -0.29(-0.19%) |
Mar 18, 2022 | 148.41 | 152.26 | 147.69 | 151.99 | 14,231,522 | +3.05(+2.05%) |
Mar 17, 2022 | 147.10 | 149.04 | 146.31 | 148.94 | 9,447,002 | +1.05(+0.71%) |
Mar 16, 2022 | 145.05 | 147.95 | 142.75 | 147.89 | 13,862,545 | +4.66(+3.25%) |
Mar 15, 2022 | 139.68 | 143.52 | 139.22 | 143.24 | 11,729,105 | +4.66(+3.36%) |
Mar 14, 2022 | 140.55 | 142.15 | 138.18 | 138.58 | 14,668,504 | -2.62(-1.85%) |
Mar 11, 2022 | 145.00 | 145.37 | 140.98 | 141.20 | 10,946,217 | -2.53(-1.76%) |
Mar 10, 2022 | 143.70 | 144.13 | 141.55 | 143.73 | 13,995,446 | -2.56(-1.75%) |
Mar 09, 2022 | 144.54 | 146.95 | 143.38 | 146.29 | 18,019,804 | +5.57(+3.96%) |
Mar 08, 2022 | 141.02 | 145.09 | 138.64 | 140.72 | 18,822,554 | -0.69(-0.49%) |
Mar 07, 2022 | 146.65 | 147.33 | 141.33 | 141.41 | 16,757,902 | -5.37(-3.66%) |
Mar 04, 2022 | 148.23 | 148.84 | 145.61 | 146.78 | 13,637,150 | -2.62(-1.75%) |
Mar 03, 2022 | 152.47 | 152.48 | 148.63 | 149.39 | 11,967,506 | -1.80(-1.19%) |
Mar 02, 2022 | 149.08 | 151.82 | 147.92 | 151.20 | 13,055,157 | +3.21(+2.17%) |
Mar 01, 2022 | 150.44 | 151.22 | 146.84 | 147.99 | 15,298,152 | -3.02(-2.00%) |
Feb 28, 2022 | 149.68 | 151.65 | 148.43 | 151.01 | 17,761,352 | -0.27(-0.18%) |
Feb 25, 2022 | 149.48 | 151.33 | 148.69 | 151.28 | 14,437,493 | +2.03(+1.36%) |
Feb 24, 2022 | 139.37 | 149.36 | 138.91 | 149.26 | 26,305,300 | +4.93(+3.42%) |
Feb 23, 2022 | 149.57 | 149.97 | 144.17 | 144.33 | 19,363,222 | -3.71(-2.50%) |
Feb 22, 2022 | 147.84 | 150.40 | 146.41 | 148.03 | 13,717,110 | -1.38(-0.92%) |
Feb 18, 2022 | 149.41 | 0 | -1.53(-1.01%) | |||
Feb 17, 2022 | 154.15 | 154.30 | 150.65 | 150.94 | 12,705,236 | -4.66(-2.99%) |
Feb 16, 2022 | 154.70 | 156.14 | 153.01 | 155.60 | 10,362,356 | -0.16(-0.10%) |
Feb 15, 2022 | 154.05 | 155.86 | 153.51 | 155.75 | 12,466,279 | +3.99(+2.63%) |
Feb 14, 2022 | 151.41 | 152.99 | 150.00 | 151.77 | 20,929,842 | -0.05(-0.03%) |
Feb 11, 2022 | 156.75 | 157.44 | 151.24 | 151.81 | 17,792,700 | -4.78(-3.05%) |
Feb 10, 2022 | 157.61 | 160.28 | 155.77 | 156.60 | 16,163,305 | -4.20(-2.62%) |
Feb 09, 2022 | 159.34 | 160.85 | 158.69 | 160.80 | 9,081,562 | +3.49(+2.22%) |
Feb 08, 2022 | 154.90 | 157.74 | 154.54 | 157.31 | 10,783,547 | +1.92(+1.24%) |
Feb 07, 2022 | 156.55 | 157.48 | 154.79 | 155.39 | 7,463,132 | -1.04(-0.66%) |
Feb 04, 2022 | 154.97 | 157.80 | 154.31 | 156.43 | 15,161,969 | +0.63(+0.40%) |
Feb 03, 2022 | 158.19 | 155.23 | 155.80 | 14,213,193 | -4.66(-2.90%) | |
Feb 02, 2022 | 159.51 | 160.71 | 158.43 | 160.46 | 12,994,140 | +1.29(+0.81%) |
Feb 01, 2022 | 158.97 | 159.43 | 156.86 | 159.17 | 11,926,590 | +0.41(+0.26%) |
Jan 31, 2022 | 154.90 | 158.96 | 158.75 | 14,852,747 | +3.89(+2.51%) | |
Jan 28, 2022 | 150.22 | 154.90 | 147.98 | 154.86 | 22,566,150 | +6.49(+4.37%) |
Jan 27, 2022 | 151.82 | 152.63 | 147.84 | 148.37 | 20,123,038 | -1.03(-0.69%) |
Jan 26, 2022 | 152.57 | 154.35 | 147.63 | 149.40 | 27,335,232 | +0.87(+0.59%) |
Jan 25, 2022 | 149.07 | 150.94 | 146.83 | 148.53 | 24,926,108 | -3.52(-2.31%) |
Jan 24, 2022 | 148.75 | 152.16 | 143.34 | 152.05 | 34,389,552 | +0.78(+0.52%) |
Jan 21, 2022 | 153.96 | 155.74 | 151.23 | 151.27 | 24,498,510 | -3.07(-1.99%) |
Jan 20, 2022 | 157.74 | 159.51 | 154.13 | 154.33 | 19,180,722 | -2.02(-1.29%) |
Jan 19, 2022 | 159.07 | 161.03 | 156.20 | 156.35 | 12,726,729 | -2.22(-1.40%) |
Jan 18, 2022 | 160.11 | 161.06 | 158.13 | 158.57 | 12,597,244 | -3.90(-2.40%) |
Jan 14, 2022 | 162.47 | 0 | +1.36(+0.85%) | |||
Jan 13, 2022 | 166.24 | 166.72 | 160.70 | 161.11 | 10,672,736 | -4.28(-2.59%) |
Jan 12, 2022 | 165.84 | 166.98 | 164.57 | 165.39 | 9,256,373 | +0.77(+0.47%) |
Jan 11, 2022 | 162.24 | 164.85 | 161.04 | 164.62 | 9,799,889 | +1.95(+1.20%) |
Jan 10, 2022 | 160.21 | 162.87 | 158.09 | 162.66 | 16,575,989 | +0.03(+0.02%) |
Jan 07, 2022 | 164.04 | 164.82 | 161.57 | 162.63 | 17,954,076 | -1.51(-0.92%) |
Jan 06, 2022 | 163.66 | 165.84 | 163.16 | 164.15 | 12,123,656 | -0.83(-0.50%) |
Jan 05, 2022 | 169.22 | 169.35 | 164.92 | 164.98 | 12,045,996 | -5.23(-3.07%) |
Jan 04, 2022 | 172.33 | 172.50 | 168.93 | 170.21 | 8,491,762 | -1.82(-1.06%) |
Jan 03, 2022 | 170.64 | 172.19 | 169.90 | 172.03 | 10,354,857 | +1.62(+0.95%) |
Dec 31, 2021 | 171.08 | 171.50 | 170.34 | 170.42 | 5,225,407 | -0.83(-0.49%) |
Dec 30, 2021 | 172.46 | 173.03 | 171.04 | 171.25 | 5,367,099 | -1.14(-0.66%) |
Dec 29, 2021 | 172.30 | 173.08 | 171.50 | 172.39 | 4,941,828 | +0.15(+0.09%) |
Dec 28, 2021 | 173.47 | 173.53 | 171.81 | 172.24 | 5,826,863 | -0.90(-0.52%) |
Dec 27, 2021 | 170.18 | 173.18 | 170.14 | 173.14 | 6,768,208 | +3.64(+2.15%) |
Dec 23, 2021 | 168.79 | 170.18 | 168.77 | 169.51 | 4,995,490 | +0.94(+0.56%) |
Dec 22, 2021 | 166.16 | 168.68 | 165.72 | 168.56 | 6,821,357 | +2.18(+1.31%) |
Dec 21, 2021 | 164.02 | 166.53 | 162.50 | 166.39 | 8,574,241 | +4.11(+2.53%) |
Dec 20, 2021 | 161.72 | 162.79 | 161.10 | 162.28 | 16,653,728 | -1.95(-1.19%) |
Dec 17, 2021 | 163.52 | 165.84 | 162.67 | 164.24 | 22,909,142 | -1.11(-0.67%) |
Dec 16, 2021 | 170.80 | 171.07 | 164.36 | 165.34 | 15,979,009 | -4.82(-2.83%) |
Dec 15, 2021 | 165.91 | 170.33 | 164.33 | 170.16 | 14,445,156 | +4.39(+2.65%) |
Dec 14, 2021 | 166.51 | 167.57 | 163.78 | 165.77 | 13,844,801 | -2.77(-1.64%) |
Dec 13, 2021 | 171.44 | 171.77 | 168.30 | 168.54 | 10,718,950 | -2.54(-1.49%) |
Dec 10, 2021 | 169.48 | 171.30 | 168.98 | 171.09 | 12,663,363 | +3.37(+2.01%) |
Dec 09, 2021 | 169.13 | 170.23 | 167.58 | 167.72 | 8,790,011 | -1.83(-1.08%) |
Dec 08, 2021 | 168.83 | 169.67 | 167.67 | 169.55 | 11,886,208 | +0.77(+0.46%) |
Dec 07, 2021 | 166.33 | 168.98 | 166.31 | 168.78 | 14,662,843 | +5.69(+3.49%) |
Dec 06, 2021 | 162.02 | 163.57 | 160.33 | 163.08 | 19,317,814 | +1.54(+0.95%) |
Dec 03, 2021 | 164.76 | 165.27 | 159.51 | 161.55 | 24,815,862 | -2.75(-1.67%) |
Dec 02, 2021 | 161.29 | 165.05 | 160.94 | 164.29 | 23,952,978 | +1.50(+0.92%) |
Dec 01, 2021 | 166.80 | 168.06 | 162.65 | 162.80 | 19,975,828 | -2.26(-1.37%) |
Nov 30, 2021 | 165.82 | 167.24 | 163.65 | 165.06 | 27,630,936 | -1.39(-0.83%) |
Nov 29, 2021 | 164.80 | 166.89 | 164.28 | 166.45 | 12,761,932 | +4.06(+2.50%) |
Nov 26, 2021 | 164.17 | 165.44 | 161.74 | 162.39 | 12,658,675 | -4.16(-2.50%) |
Nov 24, 2021 | 164.35 | 166.58 | 163.55 | 166.54 | 9,322,864 | +1.20(+0.73%) |
Nov 23, 2021 | 165.09 | 165.87 | 163.25 | 165.34 | 14,944,287 | -0.38(-0.23%) |
Nov 22, 2021 | 168.25 | 170.47 | 165.63 | 165.72 | 14,541,396 | -1.87(-1.12%) |
Nov 19, 2021 | 166.98 | 168.23 | 166.42 | 167.59 | 9,055,316 | +1.21(+0.73%) |
Nov 18, 2021 | 165.68 | 166.61 | 166.24 | 166.38 | 10,209,533 | +1.64(+1.00%) |
Nov 17, 2021 | 164.91 | 165.77 | 164.22 | 164.74 | 7,876,388 | -0.50(-0.30%) |
Nov 16, 2021 | 163.32 | 165.46 | 163.22 | 165.23 | 6,919,445 | +1.72(+1.05%) |
Nov 15, 2021 | 164.33 | 164.57 | 162.58 | 163.51 | 6,383,672 | -0.17(-0.10%) |
Nov 12, 2021 | 162.25 | 163.95 | 161.98 | 163.68 | 6,258,120 | +1.97(+1.22%) |
Nov 11, 2021 | 162.11 | 162.18 | 161.45 | 161.71 | 5,165,394 | +0.75(+0.47%) |
Nov 10, 2021 | 162.40 | 160.96 | 13,178,054 | -2.70(-1.65%) | ||
Nov 09, 2021 | 164.58 | 164.75 | 162.82 | 163.66 | 8,598,074 | -0.68(-0.41%) |
Nov 08, 2021 | 163.98 | 164.62 | 163.60 | 164.33 | 6,529,523 | +0.88(+0.54%) |
Nov 05, 2021 | 163.81 | 164.37 | 162.44 | 163.45 | 12,380,773 | +0.84(+0.52%) |
Nov 04, 2021 | 160.72 | 163.00 | 160.43 | 162.61 | 14,662,313 | +2.50(+1.56%) |
Nov 03, 2021 | 159.45 | 160.44 | 158.52 | 160.11 | 13,275,919 | +0.93(+0.58%) |
Nov 02, 2021 | 158.00 | 159.57 | 158.00 | 159.18 | 14,368,887 | +1.39(+0.88%) |
Nov 01, 2021 | 158.02 | 157.58 | 156.99 | 157.79 | 12,481,129 | -0.24(-0.15%) |
Oct 29, 2021 | 155.80 | 158.12 | 155.62 | 158.02 | 10,289,205 | +0.68(+0.43%) |
Oct 28, 2021 | 156.73 | 157.47 | 156.44 | 157.35 | 6,560,430 | +1.56(+1.00%) |
Oct 27, 2021 | 156.19 | 156.98 | 155.63 | 155.78 | 8,917,567 | -0.14(-0.09%) |
Oct 26, 2021 | 156.53 | 155.92 | 6,741,007 | +0.44(+0.28%) | ||
Oct 25, 2021 | 155.56 | 156.04 | 154.87 | 155.48 | 5,283,106 | +0.51(+0.33%) |
Oct 22, 2021 | 155.45 | 156.10 | 154.33 | 154.97 | 6,383,770 | -0.54(-0.35%) |
Oct 21, 2021 | 154.44 | 155.59 | 154.13 | 155.51 | 5,121,550 | +0.60(+0.39%) |
Oct 20, 2021 | 155.49 | 155.72 | 154.24 | 154.91 | 6,145,432 | -0.43(-0.28%) |
Oct 19, 2021 | 154.23 | 155.34 | 153.91 | 155.34 | 7,411,348 | +1.53(+0.99%) |
Oct 18, 2021 | 151.68 | 153.90 | 151.25 | 153.82 | 5,948,413 | +1.29(+0.85%) |
Oct 15, 2021 | 151.84 | 152.56 | 151.38 | 152.53 | 6,531,474 | +1.21(+0.80%) |
Oct 14, 2021 | 149.48 | 151.38 | 149.27 | 151.31 | 7,768,582 | +3.34(+2.25%) |
Oct 13, 2021 | 147.71 | 148.30 | 146.75 | 147.98 | 9,977,721 | +0.90(+0.61%) |
Oct 12, 2021 | 148.42 | 148.60 | 146.83 | 147.08 | 9,122,160 | -0.76(-0.52%) |
Oct 11, 2021 | 148.00 | 149.83 | 147.74 | 147.84 | 7,651,323 | -0.82(-0.55%) |
Oct 08, 2021 | 149.80 | 149.90 | 148.42 | 148.66 | 9,417,895 | -0.56(-0.37%) |
Oct 07, 2021 | 149.15 | 150.37 | 148.95 | 149.22 | 10,168,498 | +1.35(+0.91%) |
Oct 06, 2021 | 145.22 | 147.98 | 144.75 | 147.87 | 20,445,296 | +0.96(+0.65%) |
Oct 05, 2021 | 145.14 | 147.75 | 145.00 | 146.91 | 16,849,470 | +2.06(+1.42%) |
Oct 04, 2021 | 147.43 | 147.60 | 143.69 | 144.85 | 25,948,038 | -3.43(-2.32%) |
Oct 01, 2021 | 146.61 | 148.60 | 145.12 | 148.28 | 23,246,510 | +2.20(+1.51%) |
Sep 30, 2021 | 148.00 | 148.63 | 146.04 | 146.08 | 17,105,256 | -1.06(-0.72%) |
Sep 29, 2021 | 147.93 | 148.70 | 146.88 | 147.14 | 12,783,423 | -0.19(-0.13%) |
Sep 28, 2021 | 149.88 | 150.22 | 147.20 | 147.32 | 19,517,546 | -4.50(-2.96%) |
Sep 27, 2021 | 152.02 | 152.37 | 150.85 | 151.82 | 7,674,005 | -1.49(-0.97%) |
Sep 24, 2021 | 152.27 | 153.56 | 152.20 | 153.31 | 5,955,524 | +0.11(+0.07%) |
Sep 23, 2021 | 151.96 | 153.56 | 151.49 | 153.20 | 9,984,214 | +2.03(+1.34%) |
Sep 22, 2021 | 149.94 | 151.76 | 149.28 | 151.18 | 14,305,788 | +2.04(+1.37%) |
Sep 21, 2021 | 149.98 | 150.35 | 148.57 | 149.13 | 9,429,999 | +0.06(+0.04%) |
Sep 20, 2021 | 149.61 | 150.37 | 147.08 | 149.07 | 18,228,658 | -2.77(-1.82%) |
Sep 17, 2021 | 153.84 | 153.85 | 151.61 | 151.84 | 11,603,263 | -2.40(-1.56%) |
Sep 16, 2021 | 153.61 | 154.40 | 152.65 | 154.24 | 8,267,611 | +0.09(+0.06%) |
Sep 15, 2021 | 153.33 | 154.28 | 152.47 | 154.15 | 8,365,200 | +1.34(+0.88%) |
Sep 14, 2021 | 153.66 | 153.98 | 152.41 | 152.81 | 9,436,570 | -0.19(-0.13%) |
Sep 13, 2021 | 154.12 | 154.52 | 152.00 | 153.01 | 11,585,739 | +0.05(+0.03%) |
Sep 10, 2021 | 155.34 | 155.72 | 152.81 | 152.96 | 8,744,965 | -1.52(-0.99%) |
Sep 09, 2021 | 155.18 | 155.72 | 154.36 | 154.49 | 5,714,384 | -0.59(-0.38%) |
Sep 08, 2021 | 155.65 | 155.70 | 153.97 | 155.07 | 5,869,360 | -0.60(-0.38%) |
Sep 07, 2021 | 155.81 | 156.00 | 154.93 | 155.67 | 10,098,711 | +0.04(+0.03%) |
Sep 03, 2021 | 154.83 | 156.04 | 154.78 | 155.63 | 10,856,687 | +0.62(+0.40%) |
Sep 02, 2021 | 155.75 | 155.96 | 154.39 | 155.01 | 11,146,767 | -0.17(-0.11%) |
Sep 01, 2021 | 155.68 | 156.38 | 155.05 | 155.18 | 10,388,235 | +0.04(+0.03%) |
Aug 31, 2021 | 156.06 | 156.11 | 154.85 | 155.14 | 11,249,008 | -0.82(-0.53%) |
Aug 30, 2021 | 154.76 | 156.14 | 154.76 | 155.96 | 5,138,162 | +1.66(+1.08%) |
Aug 27, 2021 | 152.96 | 154.41 | 152.70 | 154.30 | 7,213,329 | +1.48(+0.97%) |
Aug 26, 2021 | 153.61 | 153.92 | 152.70 | 152.82 | 6,172,860 | -0.97(-0.63%) |
Aug 25, 2021 | 154.24 | 154.65 | 153.54 | 153.79 | 4,828,314 | -0.09(-0.06%) |
Aug 24, 2021 | 154.25 | 154.43 | 153.74 | 153.88 | 4,882,871 | -0.18(-0.11%) |
Aug 23, 2021 | 152.49 | 154.27 | 152.48 | 154.06 | 5,530,733 | +1.96(+1.29%) |
Aug 20, 2021 | 150.72 | 152.23 | 150.36 | 152.09 | 7,561,974 | +1.93(+1.29%) |
Aug 19, 2021 | 147.88 | 150.72 | 147.67 | 150.16 | 9,877,067 | +1.45(+0.98%) |
Aug 18, 2021 | 150.43 | 151.11 | 148.54 | 148.70 | 6,901,499 | -2.08(-1.38%) |
Aug 17, 2021 | 151.12 | 151.36 | 149.85 | 150.78 | 9,754,766 | -1.26(-0.83%) |
Aug 16, 2021 | 151.00 | 152.06 | 149.72 | 152.04 | 4,860,782 | +0.68(+0.45%) |
Aug 13, 2021 | 150.64 | 151.40 | 150.47 | 151.36 | 2,883,134 | +0.82(+0.54%) |
Aug 12, 2021 | 149.52 | 150.63 | 148.91 | 150.54 | 3,557,305 | +0.86(+0.57%) |
Aug 11, 2021 | 150.18 | 150.45 | 148.92 | 149.68 | 5,785,931 | +0.02(+0.01%) |
Aug 10, 2021 | 151.02 | 151.16 | 149.23 | 149.66 | 5,334,990 | -1.08(-0.72%) |
Aug 09, 2021 | 151.41 | 151.68 | 150.60 | 150.75 | 3,685,350 | -0.49(-0.32%) |
Aug 06, 2021 | 150.83 | 151.41 | 150.79 | 151.23 | 3,892,591 | -0.13(-0.08%) |
Aug 05, 2021 | 150.80 | 151.41 | 150.35 | 151.36 | 3,416,247 | +0.83(+0.55%) |
Aug 04, 2021 | 150.11 | 150.90 | 149.63 | 150.53 | 5,796,914 | +0.30(+0.20%) |
Aug 03, 2021 | 149.54 | 150.31 | 148.33 | 150.23 | 5,544,724 | +0.96(+0.64%) |
Aug 02, 2021 | 150.48 | 150.69 | 149.06 | 149.27 | 6,249,064 | -0.54(-0.36%) |
Jul 30, 2021 | 148.95 | 149.96 | 148.91 | 149.81 | 5,196,511 | -0.10(-0.07%) |
Jul 29, 2021 | 149.06 | 150.41 | 149.05 | 149.91 | 6,157,949 | +0.69(+0.46%) |
Jul 28, 2021 | 149.45 | 150.00 | 147.79 | 149.21 | 7,137,539 | -0.19(-0.12%) |
Jul 27, 2021 | 150.64 | 150.69 | 147.51 | 149.40 | 9,261,844 | -1.43(-0.95%) |
Jul 26, 2021 | 150.52 | 151.09 | 149.95 | 150.82 | 4,603,911 | -0.08(-0.05%) |
Jul 23, 2021 | 150.08 | 150.97 | 149.54 | 150.90 | 6,438,886 | +1.48(+0.99%) |
Jul 22, 2021 | 148.63 | 149.53 | 148.63 | 149.42 | 4,903,838 | +1.09(+0.74%) |
Jul 21, 2021 | 146.85 | 148.35 | 146.57 | 148.32 | 6,262,186 | +1.42(+0.96%) |
Jul 20, 2021 | 145.48 | 147.72 | 144.64 | 146.91 | 7,532,777 | +2.15(+1.48%) |
Jul 19, 2021 | 145.03 | 145.43 | 143.92 | 144.76 | 12,417,239 | -2.02(-1.38%) |
Jul 16, 2021 | 148.54 | 149.24 | 146.63 | 146.78 | 7,721,327 | -1.47(-0.99%) |
Jul 15, 2021 | 149.30 | 149.42 | 147.45 | 148.25 | 6,403,313 | -1.23(-0.82%) |
Jul 14, 2021 | 149.57 | 150.24 | 148.82 | 149.47 | 6,592,102 | +1.09(+0.74%) |
Jul 13, 2021 | 147.52 | 149.46 | 147.40 | 148.38 | 7,783,480 | +0.61(+0.41%) |
Jul 12, 2021 | 148.25 | 148.31 | 147.30 | 147.78 | 4,925,373 | +0.12(+0.08%) |
Jul 09, 2021 | 146.13 | 147.80 | 145.92 | 147.66 | 5,005,138 | +1.35(+0.92%) |
Jul 08, 2021 | 145.38 | 146.72 | 144.73 | 146.31 | 8,748,173 | -1.40(-0.95%) |
Jul 07, 2021 | 147.84 | 148.01 | 146.53 | 147.71 | 7,619,545 | +0.80(+0.55%) |
Jul 06, 2021 | 146.66 | 147.60 | 145.50 | 146.91 | 6,077,632 | +0.56(+0.38%) |
Jul 02, 2021 | 145.14 | 146.50 | 145.10 | 146.35 | 6,543,483 | +1.90(+1.32%) |