Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 114.93 | 116.05 | 114.56 | 114.97 | 345,699 | -0.10(-0.09%) |
Jul 28, 2022 | 115.28 | 115.80 | 114.64 | 115.07 | 269,866 | +1.11(+0.97%) |
Jul 27, 2022 | 114.75 | 115.11 | 113.89 | 113.96 | 492,333 | -0.30(-0.26%) |
Jul 26, 2022 | 115.31 | 115.60 | 114.14 | 114.26 | 192,663 | +0.21(+0.19%) |
Jul 25, 2022 | 113.70 | 114.32 | 113.60 | 114.04 | 231,731 | -1.02(-0.88%) |
Jul 22, 2022 | 114.90 | 115.75 | 114.59 | 115.06 | 627,523 | +1.78(+1.57%) |
Jul 21, 2022 | 112.27 | 113.45 | 112.11 | 113.28 | 313,699 | +1.37(+1.22%) |
Jul 20, 2022 | 112.63 | 112.63 | 111.51 | 111.91 | 166,159 | +0.29(+0.26%) |
Jul 19, 2022 | 112.18 | 112.20 | 111.21 | 111.62 | 214,815 | -0.54(-0.48%) |
Jul 18, 2022 | 112.36 | 112.42 | 111.53 | 112.16 | 238,736 | -0.93(-0.82%) |
Jul 15, 2022 | 112.78 | 113.70 | 112.64 | 113.09 | 521,201 | +0.54(+0.48%) |
Jul 14, 2022 | 112.16 | 112.96 | 111.72 | 112.55 | 433,382 | -0.67(-0.59%) |
Jul 13, 2022 | 111.33 | 113.28 | 111.05 | 113.22 | 2,582,113 | +0.83(+0.74%) |
Jul 12, 2022 | 112.77 | 113.27 | 112.31 | 112.40 | 2,411,135 | +0.50(+0.45%) |
Jul 11, 2022 | 111.14 | 112.04 | 111.06 | 111.89 | 13,322,102 | +1.79(+1.62%) |
Jul 08, 2022 | 110.86 | 110.86 | 109.88 | 110.11 | 143,426 | -1.18(-1.06%) |
Jul 07, 2022 | 112.21 | 112.21 | 111.04 | 111.29 | 109,063 | -0.58(-0.52%) |
Jul 06, 2022 | 113.75 | 113.85 | 111.85 | 111.86 | 145,387 | -1.46(-1.29%) |
Jul 05, 2022 | 113.71 | 114.15 | 112.95 | 113.33 | 232,557 | +0.69(+0.61%) |
Jul 01, 2022 | 112.94 | 114.19 | 112.36 | 112.64 | 262,804 | +0.97(+0.87%) |
Jun 30, 2022 | 111.58 | 112.30 | 111.52 | 111.67 | 134,903 | +0.94(+0.85%) |
Jun 29, 2022 | 109.62 | 110.86 | 109.19 | 110.73 | 75,078 | +1.44(+1.32%) |
Jun 28, 2022 | 108.73 | 109.37 | 108.33 | 109.29 | 144,346 | +0.14(+0.13%) |
Jun 27, 2022 | 108.82 | 109.48 | 108.72 | 109.15 | 139,050 | -0.66(-0.60%) |
Jun 24, 2022 | 110.43 | 110.98 | 109.74 | 109.81 | 154,306 | -1.02(-0.92%) |
Jun 23, 2022 | 110.89 | 111.85 | 110.50 | 110.83 | 119,806 | +0.54(+0.49%) |
Jun 22, 2022 | 110.08 | 110.57 | 109.80 | 110.29 | 338,735 | +2.28(+2.11%) |
Jun 21, 2022 | 108.04 | 108.59 | 107.76 | 108.01 | 342,172 | -1.56(-1.42%) |
Jun 17, 2022 | 109.30 | 109.97 | 108.42 | 109.56 | 165,374 | +0.26(+0.24%) |
Jun 16, 2022 | 106.49 | 109.31 | 106.33 | 109.31 | 455,763 | +0.90(+0.83%) |
Jun 15, 2022 | 107.67 | 108.40 | 106.68 | 108.40 | 165,599 | +1.86(+1.74%) |
Jun 14, 2022 | 107.96 | 108.13 | 106.31 | 106.54 | 205,157 | -1.20(-1.11%) |
Jun 13, 2022 | 108.75 | 108.91 | 106.85 | 107.74 | 541,175 | -2.94(-2.65%) |
Jun 10, 2022 | 111.18 | 111.28 | 110.06 | 110.68 | 190,140 | -0.76(-0.68%) |
Jun 09, 2022 | 111.00 | 111.68 | 110.93 | 111.44 | 175,647 | +0.12(+0.11%) |
Jun 08, 2022 | 111.76 | 112.14 | 111.29 | 111.32 | 76,010 | -0.82(-0.73%) |
Jun 07, 2022 | 111.84 | 112.60 | 111.67 | 112.14 | 91,234 | +0.95(+0.85%) |
Jun 06, 2022 | 112.18 | 112.43 | 111.06 | 111.19 | 142,772 | -1.75(-1.55%) |
Jun 03, 2022 | 112.23 | 112.95 | 112.07 | 112.94 | 127,951 | -0.23(-0.21%) |
Jun 02, 2022 | 113.40 | 113.52 | 112.59 | 113.17 | 190,093 | +0.12(+0.11%) |
Jun 01, 2022 | 113.97 | 114.06 | 112.62 | 113.05 | 154,434 | -0.23(-0.20%) |
May 31, 2022 | 113.96 | 113.96 | 112.90 | 113.28 | 234,424 | -2.10(-1.82%) |
May 27, 2022 | 115.60 | 115.91 | 115.19 | 115.38 | 129,341 | +0.23(+0.20%) |
May 26, 2022 | 115.33 | 115.33 | 114.41 | 115.14 | 287,304 | -0.33(-0.29%) |
May 25, 2022 | 115.87 | 115.87 | 115.00 | 115.48 | 173,431 | +0.25(+0.22%) |
May 24, 2022 | 114.44 | 115.81 | 114.44 | 115.23 | 150,121 | +1.73(+1.52%) |
May 23, 2022 | 114.42 | 114.74 | 113.47 | 113.50 | 193,973 | -1.55(-1.35%) |
May 20, 2022 | 114.12 | 115.31 | 113.95 | 115.05 | 330,322 | +1.17(+1.03%) |
May 19, 2022 | 115.08 | 115.10 | 113.76 | 113.88 | 580,550 | +0.21(+0.19%) |
May 18, 2022 | 112.08 | 113.86 | 112.08 | 113.67 | 1,375,213 | +1.66(+1.48%) |
May 17, 2022 | 112.02 | 112.56 | 111.83 | 112.01 | 116,469 | -0.96(-0.85%) |
May 16, 2022 | 113.02 | 113.53 | 112.86 | 112.97 | 166,464 | +0.27(+0.24%) |
May 13, 2022 | 113.32 | 113.42 | 112.61 | 112.70 | 427,903 | -1.08(-0.95%) |
May 12, 2022 | 113.94 | 114.71 | 113.78 | 113.78 | 148,892 | -0.06(-0.05%) |
May 11, 2022 | 111.78 | 113.95 | 111.58 | 113.84 | 239,551 | +1.31(+1.16%) |
May 10, 2022 | 112.69 | 113.38 | 112.32 | 112.53 | 500,758 | +0.98(+0.88%) |
May 09, 2022 | 110.30 | 111.64 | 110.11 | 111.55 | 106,884 | +0.81(+0.73%) |
May 06, 2022 | 110.84 | 111.69 | 110.41 | 110.74 | 95,591 | -1.14(-1.02%) |
May 05, 2022 | 112.69 | 112.69 | 111.11 | 111.88 | 134,348 | -2.42(-2.12%) |
May 04, 2022 | 113.64 | 114.66 | 113.35 | 114.30 | 117,728 | +0.42(+0.37%) |
May 03, 2022 | 114.73 | 114.99 | 113.88 | 113.88 | 97,824 | +0.53(+0.47%) |
May 02, 2022 | 113.76 | 113.91 | 113.07 | 113.34 | 171,617 | -1.42(-1.24%) |
Apr 29, 2022 | 114.66 | 115.96 | 114.59 | 114.76 | 95,349 | -1.27(-1.09%) |
Apr 28, 2022 | 115.42 | 116.03 | 115.26 | 116.03 | 108,804 | -0.04(-0.03%) |
Apr 27, 2022 | 117.06 | 117.09 | 115.92 | 116.07 | 2,602,798 | -1.16(-0.99%) |
Apr 26, 2022 | 117.30 | 117.69 | 116.72 | 117.22 | 164,044 | +1.14(+0.98%) |
Apr 25, 2022 | 116.40 | 116.98 | 116.08 | 116.09 | 151,514 | +0.89(+0.77%) |
Apr 22, 2022 | 115.12 | 116.04 | 114.97 | 115.20 | 162,700 | -0.32(-0.28%) |
Apr 21, 2022 | 115.83 | 115.83 | 114.50 | 115.52 | 231,613 | -1.07(-0.92%) |
Apr 20, 2022 | 115.16 | 116.59 | 115.12 | 116.59 | 1,407,629 | +2.19(+1.92%) |
Apr 19, 2022 | 114.56 | 114.99 | 114.18 | 114.39 | 130,422 | -1.01(-0.88%) |
Apr 18, 2022 | 116.02 | 116.02 | 115.08 | 115.40 | 127,954 | -0.52(-0.45%) |
Apr 14, 2022 | 117.59 | 117.59 | 115.78 | 115.92 | 109,164 | -1.72(-1.46%) |
Apr 13, 2022 | 117.68 | 118.63 | 117.60 | 117.64 | 560,023 | +0.08(+0.07%) |
Apr 12, 2022 | 118.21 | 118.26 | 117.32 | 117.56 | 241,695 | +0.10(+0.09%) |
Apr 11, 2022 | 118.02 | 118.11 | 117.05 | 117.46 | 96,485 | -1.19(-1.01%) |
Apr 08, 2022 | 119.01 | 119.34 | 118.22 | 118.65 | 146,972 | -1.24(-1.03%) |
Apr 07, 2022 | 119.68 | 120.17 | 119.28 | 119.89 | 69,359 | -0.88(-0.73%) |
Apr 06, 2022 | 120.01 | 121.35 | 120.01 | 120.77 | 89,653 | -1.01(-0.83%) |
Apr 05, 2022 | 123.43 | 123.47 | 121.56 | 121.78 | 457,822 | -2.20(-1.78%) |
Apr 04, 2022 | 124.44 | 124.44 | 123.52 | 123.98 | 69,229 | -0.60(-0.48%) |
Apr 01, 2022 | 122.98 | 125.11 | 122.85 | 124.59 | 112,973 | +0.12(+0.10%) |
Mar 31, 2022 | 124.37 | 124.98 | 124.30 | 124.47 | 131,637 | +0.15(+0.12%) |
Mar 30, 2022 | 122.92 | 124.37 | 122.92 | 124.32 | 103,226 | +0.79(+0.64%) |
Mar 29, 2022 | 123.24 | 123.88 | 122.70 | 123.53 | 134,940 | +0.95(+0.78%) |
Mar 28, 2022 | 122.41 | 123.33 | 122.16 | 122.58 | 98,184 | +0.62(+0.51%) |
Mar 25, 2022 | 122.75 | 122.76 | 121.34 | 121.96 | 119,626 | -1.73(-1.40%) |
Mar 24, 2022 | 123.07 | 124.19 | 123.07 | 123.69 | 66,833 | -0.79(-0.63%) |
Mar 23, 2022 | 122.92 | 124.48 | 122.62 | 124.48 | 101,129 | +1.97(+1.61%) |
Mar 22, 2022 | 122.64 | 122.85 | 122.27 | 122.51 | 178,090 | -1.07(-0.87%) |
Mar 21, 2022 | 124.45 | 124.68 | 123.41 | 123.58 | 75,736 | -2.41(-1.92%) |
Mar 18, 2022 | 125.36 | 126.20 | 125.36 | 125.99 | 61,867 | +1.01(+0.81%) |
Mar 17, 2022 | 125.85 | 126.11 | 124.55 | 124.98 | 155,368 | -0.69(-0.55%) |
Mar 16, 2022 | 125.32 | 125.98 | 124.08 | 125.68 | 91,759 | +0.43(+0.34%) |
Mar 15, 2022 | 126.20 | 126.31 | 124.99 | 125.25 | 129,642 | -0.06(-0.04%) |
Mar 14, 2022 | 126.11 | 126.36 | 125.31 | 125.31 | 118,351 | -2.52(-1.97%) |
Mar 11, 2022 | 127.37 | 128.24 | 127.30 | 127.82 | 294,972 | +0.28(+0.22%) |
Mar 10, 2022 | 127.67 | 127.95 | 127.12 | 127.55 | 129,689 | -1.34(-1.04%) |
Mar 09, 2022 | 129.13 | 129.53 | 128.50 | 128.89 | 115,271 | -0.95(-0.73%) |
Mar 08, 2022 | 129.57 | 130.03 | 129.40 | 129.84 | 121,639 | -1.00(-0.76%) |
Mar 07, 2022 | 130.77 | 132.00 | 130.62 | 130.84 | 97,792 | -1.06(-0.81%) |
Mar 04, 2022 | 131.87 | 132.36 | 131.24 | 131.90 | 118,299 | +1.97(+1.52%) |
Mar 03, 2022 | 129.53 | 130.37 | 129.07 | 129.93 | 72,515 | +1.00(+0.77%) |
Mar 02, 2022 | 131.11 | 131.38 | 128.76 | 128.93 | 192,523 | -3.34(-2.52%) |
Mar 01, 2022 | 131.31 | 133.02 | 131.31 | 132.27 | 148,891 | +1.15(+0.88%) |
Feb 28, 2022 | 129.70 | 131.13 | 129.70 | 131.12 | 230,967 | +2.52(+1.96%) |
Feb 25, 2022 | 128.23 | 128.79 | 128.08 | 128.60 | 97,326 | +0.29(+0.23%) |
Feb 24, 2022 | 130.11 | 130.19 | 128.15 | 128.31 | 83,261 | -0.24(-0.18%) |
Feb 23, 2022 | 129.19 | 129.27 | 128.41 | 128.55 | 57,809 | -1.28(-0.98%) |
Feb 22, 2022 | 129.17 | 129.85 | 129.17 | 129.83 | 108,875 | +0.15(+0.12%) |
Feb 18, 2022 | 129.67 | 0 | +0.79(+0.62%) | |||
Feb 17, 2022 | 128.52 | 129.30 | 127.98 | 128.88 | 142,740 | +0.92(+0.72%) |
Feb 16, 2022 | 128.18 | 128.24 | 127.14 | 127.96 | 69,310 | +0.42(+0.33%) |
Feb 15, 2022 | 127.85 | 128.03 | 127.43 | 127.54 | 166,303 | -1.01(-0.78%) |
Feb 14, 2022 | 128.95 | 129.36 | 128.16 | 128.55 | 174,017 | -1.31(-1.01%) |
Feb 11, 2022 | 128.56 | 129.99 | 127.71 | 129.86 | 345,656 | +1.75(+1.36%) |
Feb 10, 2022 | 129.26 | 129.32 | 127.95 | 128.11 | 103,760 | -1.68(-1.29%) |
Feb 09, 2022 | 129.96 | 130.45 | 129.67 | 129.79 | 125,398 | +0.21(+0.16%) |
Feb 08, 2022 | 129.65 | 129.83 | 129.33 | 129.58 | 126,668 | -0.69(-0.53%) |
Feb 07, 2022 | 130.18 | 130.39 | 129.89 | 130.27 | 123,852 | +0.19(+0.15%) |
Feb 04, 2022 | 130.76 | 130.81 | 129.97 | 130.08 | 133,991 | -1.66(-1.26%) |
Feb 03, 2022 | 131.33 | 131.96 | 131.74 | 216,085 | -0.84(-0.63%) | |
Feb 02, 2022 | 132.25 | 133.49 | 132.25 | 132.58 | 302,057 | +0.58(+0.44%) |
Feb 01, 2022 | 132.27 | 132.44 | 131.50 | 132.00 | 436,138 | -0.39(-0.30%) |
Jan 31, 2022 | 132.05 | 132.72 | 132.39 | 275,497 | -0.37(-0.28%) | |
Jan 28, 2022 | 132.04 | 133.06 | 131.81 | 132.76 | 1,458,922 | +0.18(+0.13%) |
Jan 27, 2022 | 132.03 | 132.94 | 131.96 | 132.59 | 4,835,837 | +1.71(+1.30%) |
Jan 26, 2022 | 132.10 | 132.32 | 130.74 | 130.88 | 130,796 | -1.31(-0.99%) |
Jan 25, 2022 | 132.69 | 133.19 | 131.84 | 132.19 | 119,944 | -0.17(-0.13%) |
Jan 24, 2022 | 133.69 | 133.69 | 132.36 | 132.36 | 95,009 | -0.73(-0.55%) |
Jan 21, 2022 | 132.89 | 133.44 | 132.47 | 133.09 | 64,884 | +1.28(+0.97%) |
Jan 20, 2022 | 131.42 | 131.91 | 131.32 | 131.80 | 60,008 | +0.51(+0.39%) |
Jan 19, 2022 | 130.88 | 131.77 | 130.80 | 131.30 | 45,747 | +0.82(+0.63%) |
Jan 18, 2022 | 131.16 | 131.28 | 130.43 | 130.47 | 80,327 | -1.59(-1.20%) |
Jan 14, 2022 | 132.06 | 0 | -1.48(-1.11%) | |||
Jan 13, 2022 | 133.10 | 133.63 | 132.87 | 133.54 | 88,499 | +0.71(+0.53%) |
Jan 12, 2022 | 133.36 | 133.42 | 132.79 | 132.83 | 40,993 | -0.31(-0.24%) |
Jan 11, 2022 | 132.63 | 133.16 | 132.55 | 133.14 | 106,025 | +0.58(+0.44%) |
Jan 10, 2022 | 131.96 | 132.72 | 131.82 | 132.56 | 85,421 | +0.19(+0.15%) |
Jan 07, 2022 | 133.04 | 133.17 | 131.96 | 132.37 | 47,579 | -0.90(-0.68%) |
Jan 06, 2022 | 132.97 | 133.34 | 132.60 | 133.27 | 58,387 | -0.06(-0.04%) |
Jan 05, 2022 | 134.11 | 134.11 | 133.12 | 133.32 | 46,072 | -0.51(-0.38%) |
Jan 04, 2022 | 133.61 | 133.83 | 133.24 | 133.83 | 72,621 | -0.51(-0.38%) |
Jan 03, 2022 | 135.63 | 135.87 | 134.34 | 134.34 | 393,456 | -2.51(-1.83%) |
Dec 31, 2021 | 136.53 | 137.48 | 136.37 | 136.85 | 52,170 | +0.30(+0.22%) |
Dec 30, 2021 | 136.23 | 136.57 | 135.67 | 136.55 | 99,274 | +0.82(+0.60%) |
Dec 29, 2021 | 135.99 | 136.23 | 135.53 | 135.73 | 101,105 | -1.26(-0.92%) |
Dec 28, 2021 | 137.81 | 137.90 | 136.84 | 137.00 | 52,322 | -0.27(-0.19%) |
Dec 27, 2021 | 137.12 | 137.45 | 137.06 | 137.26 | 88,877 | +0.02(+0.01%) |
Dec 23, 2021 | 137.88 | 137.88 | 136.90 | 137.24 | 95,080 | -0.78(-0.57%) |
Dec 22, 2021 | 138.19 | 138.19 | 137.60 | 138.03 | 37,588 | +0.47(+0.34%) |
Dec 21, 2021 | 137.05 | 137.58 | 136.47 | 137.56 | 65,877 | -0.40(-0.29%) |
Dec 20, 2021 | 138.68 | 138.88 | 137.85 | 137.95 | 61,137 | -0.69(-0.50%) |
Dec 17, 2021 | 138.58 | 138.90 | 138.36 | 138.65 | 65,099 | +1.06(+0.77%) |
Dec 16, 2021 | 137.47 | 138.19 | 137.47 | 137.59 | 41,750 | -0.13(-0.09%) |
Dec 15, 2021 | 137.58 | 138.47 | 137.50 | 137.71 | 47,984 | -0.73(-0.53%) |
Dec 14, 2021 | 138.25 | 138.64 | 137.54 | 138.44 | 104,257 | -0.26(-0.19%) |
Dec 13, 2021 | 138.22 | 138.81 | 138.11 | 138.70 | 68,015 | +1.35(+0.99%) |
Dec 10, 2021 | 137.97 | 138.18 | 137.30 | 137.34 | 50,681 | +0.05(+0.03%) |
Dec 09, 2021 | 137.30 | 137.78 | 136.85 | 137.30 | 49,252 | +0.51(+0.37%) |
Dec 08, 2021 | 137.73 | 137.77 | 136.77 | 136.79 | 63,705 | -1.34(-0.97%) |
Dec 07, 2021 | 138.41 | 138.85 | 137.91 | 138.12 | 84,964 | -0.62(-0.44%) |
Dec 06, 2021 | 139.96 | 140.12 | 138.54 | 138.74 | 66,684 | -1.34(-0.96%) |
Dec 03, 2021 | 138.35 | 140.56 | 138.19 | 140.09 | 59,318 | +1.21(+0.87%) |
Dec 02, 2021 | 139.23 | 139.25 | 138.23 | 138.88 | 60,332 | -0.04(-0.03%) |
Dec 01, 2021 | 137.78 | 138.92 | 137.28 | 138.92 | 275,499 | +0.23(+0.17%) |
Nov 30, 2021 | 138.04 | 138.68 | 138.03 | 138.68 | 77,844 | +1.76(+1.28%) |
Nov 29, 2021 | 136.04 | 137.07 | 136.00 | 136.93 | 89,201 | -0.49(-0.35%) |
Nov 26, 2021 | 136.59 | 137.63 | 136.51 | 137.41 | 41,733 | +2.45(+1.82%) |
Nov 24, 2021 | 133.79 | 135.00 | 133.67 | 134.96 | 37,388 | +1.41(+1.05%) |
Nov 23, 2021 | 134.63 | 134.67 | 133.55 | 133.55 | 164,248 | -1.64(-1.21%) |
Nov 22, 2021 | 135.81 | 135.93 | 134.79 | 135.19 | 33,750 | -1.43(-1.04%) |
Nov 19, 2021 | 136.16 | 136.84 | 136.16 | 136.62 | 156,585 | +1.09(+0.80%) |
Nov 18, 2021 | 134.91 | 135.55 | 134.91 | 135.53 | 35,847 | +0.48(+0.35%) |
Nov 17, 2021 | 133.92 | 135.16 | 133.92 | 135.05 | 33,093 | +0.73(+0.54%) |
Nov 16, 2021 | 134.70 | 135.21 | 134.22 | 134.32 | 79,394 | -0.24(-0.18%) |
Nov 15, 2021 | 135.79 | 135.79 | 134.41 | 134.56 | 32,912 | -1.44(-1.06%) |
Nov 12, 2021 | 136.44 | 136.66 | 135.66 | 136.00 | 52,306 | -0.07(-0.05%) |
Nov 11, 2021 | 136.43 | 136.53 | 136.04 | 136.07 | 27,531 | -0.36(-0.26%) |
Nov 10, 2021 | 138.33 | 136.43 | 71,557 | -1.90(-1.37%) | ||
Nov 09, 2021 | 138.34 | 138.85 | 138.19 | 138.33 | 31,047 | +1.08(+0.79%) |
Nov 08, 2021 | 137.40 | 137.46 | 137.11 | 137.25 | 47,662 | -0.37(-0.27%) |
Nov 05, 2021 | 137.31 | 137.88 | 136.96 | 137.62 | 76,028 | +1.50(+1.10%) |
Nov 04, 2021 | 135.19 | 136.39 | 135.19 | 136.12 | 93,744 | +1.33(+0.99%) |
Nov 03, 2021 | 136.49 | 136.60 | 134.78 | 134.78 | 75,043 | -1.07(-0.79%) |
Nov 02, 2021 | 135.37 | 136.16 | 135.37 | 135.85 | 75,833 | +0.51(+0.37%) |
Nov 01, 2021 | 134.67 | 135.43 | 134.64 | 135.35 | 387,144 | -0.40(-0.29%) |
Oct 29, 2021 | 134.99 | 136.06 | 134.95 | 135.74 | 90,299 | +0.14(+0.10%) |
Oct 28, 2021 | 135.90 | 136.30 | 135.58 | 135.60 | 90,594 | -1.04(-0.76%) |
Oct 27, 2021 | 135.82 | 136.97 | 135.50 | 136.64 | 70,151 | +1.91(+1.42%) |
Oct 26, 2021 | 134.38 | 134.73 | 134.73 | 48,221 | +0.77(+0.57%) | |
Oct 25, 2021 | 133.80 | 134.20 | 133.80 | 133.96 | 67,739 | -0.08(-0.06%) |
Oct 22, 2021 | 133.57 | 134.28 | 133.54 | 134.04 | 43,163 | +1.20(+0.91%) |
Oct 21, 2021 | 133.36 | 133.47 | 132.84 | 132.84 | 219,042 | -0.44(-0.33%) |
Oct 20, 2021 | 133.58 | 133.90 | 133.16 | 133.28 | 47,814 | -0.56(-0.42%) |
Oct 19, 2021 | 134.51 | 134.59 | 133.79 | 133.84 | 104,102 | -1.41(-1.04%) |
Oct 18, 2021 | 134.70 | 135.46 | 134.52 | 135.25 | 86,937 | +0.22(+0.16%) |
Oct 15, 2021 | 135.13 | 135.13 | 134.76 | 135.03 | 58,866 | -0.88(-0.65%) |
Oct 14, 2021 | 135.49 | 135.94 | 135.28 | 135.91 | 93,621 | +0.32(+0.24%) |
Oct 13, 2021 | 134.95 | 135.68 | 134.95 | 135.59 | 45,760 | +0.99(+0.74%) |
Oct 12, 2021 | 133.60 | 134.60 | 133.50 | 134.59 | 119,573 | +2.05(+1.55%) |
Oct 11, 2021 | 132.88 | 133.10 | 132.55 | 132.55 | 30,549 | -0.64(-0.48%) |
Oct 08, 2021 | 133.50 | 133.50 | 132.92 | 133.19 | 40,813 | -0.63(-0.47%) |
Oct 07, 2021 | 134.13 | 134.22 | 133.72 | 133.82 | 49,248 | -1.16(-0.86%) |
Oct 06, 2021 | 134.93 | 135.16 | 134.77 | 134.98 | 44,727 | +0.39(+0.29%) |
Oct 05, 2021 | 135.14 | 135.21 | 134.34 | 134.59 | 55,119 | -0.89(-0.66%) |
Oct 04, 2021 | 135.34 | 135.83 | 135.14 | 135.49 | 39,894 | -0.22(-0.16%) |
Oct 01, 2021 | 135.29 | 135.76 | 135.01 | 135.71 | 148,802 | +0.83(+0.62%) |
Sep 30, 2021 | 134.56 | 134.94 | 134.35 | 134.87 | 72,978 | +0.06(+0.04%) |
Sep 29, 2021 | 135.21 | 135.63 | 134.44 | 134.82 | 94,921 | +0.15(+0.11%) |
Sep 28, 2021 | 134.81 | 135.28 | 134.48 | 134.67 | 44,971 | -1.58(-1.16%) |
Sep 27, 2021 | 136.00 | 136.53 | 135.96 | 136.25 | 71,809 | -0.58(-0.42%) |
Sep 24, 2021 | 137.30 | 137.30 | 136.66 | 136.82 | 27,980 | -1.01(-0.73%) |
Sep 23, 2021 | 139.26 | 139.31 | 137.68 | 137.83 | 74,899 | -2.41(-1.72%) |
Sep 22, 2021 | 139.64 | 140.26 | 139.58 | 140.25 | 65,282 | +0.70(+0.50%) |
Sep 21, 2021 | 139.51 | 139.67 | 139.30 | 139.55 | 98,795 | -0.04(-0.03%) |
Sep 20, 2021 | 139.29 | 139.87 | 139.09 | 139.59 | 138,059 | +1.26(+0.91%) |
Sep 17, 2021 | 138.38 | 138.40 | 137.96 | 138.33 | 38,017 | -0.61(-0.44%) |
Sep 16, 2021 | 138.80 | 139.26 | 138.64 | 138.94 | 57,574 | -0.55(-0.39%) |
Sep 15, 2021 | 140.01 | 140.08 | 139.19 | 139.49 | 34,740 | -0.47(-0.33%) |
Sep 14, 2021 | 139.04 | 140.35 | 139.00 | 139.96 | 48,566 | +1.18(+0.85%) |
Sep 13, 2021 | 138.61 | 138.88 | 138.59 | 138.78 | 22,994 | +0.56(+0.41%) |
Sep 10, 2021 | 138.61 | 138.69 | 138.07 | 138.22 | 36,564 | -0.87(-0.63%) |
Sep 09, 2021 | 138.07 | 139.28 | 137.90 | 139.09 | 42,169 | +1.12(+0.81%) |
Sep 08, 2021 | 137.68 | 138.14 | 137.51 | 137.97 | 174,205 | +0.83(+0.60%) |
Sep 07, 2021 | 137.41 | 137.54 | 136.91 | 137.15 | 51,903 | -0.91(-0.66%) |
Sep 03, 2021 | 138.12 | 138.19 | 137.94 | 138.05 | 324,858 | -0.88(-0.63%) |
Sep 02, 2021 | 138.90 | 138.99 | 138.51 | 138.94 | 62,538 | +0.30(+0.22%) |
Sep 01, 2021 | 138.92 | 138.92 | 138.33 | 138.63 | 131,074 | +0.22(+0.16%) |
Aug 31, 2021 | 138.92 | 139.15 | 138.14 | 138.41 | 45,790 | -0.67(-0.48%) |
Aug 30, 2021 | 138.54 | 139.09 | 138.41 | 139.08 | 53,213 | +0.40(+0.29%) |
Aug 27, 2021 | 138.03 | 138.68 | 137.91 | 138.68 | 47,611 | +0.76(+0.55%) |
Aug 26, 2021 | 137.66 | 138.07 | 137.43 | 137.92 | 31,658 | +0.11(+0.08%) |
Aug 25, 2021 | 138.79 | 138.80 | 137.59 | 137.81 | 65,227 | -1.04(-0.75%) |
Aug 24, 2021 | 138.91 | 139.30 | 138.83 | 138.85 | 30,521 | -0.79(-0.56%) |
Aug 23, 2021 | 139.57 | 139.66 | 139.38 | 139.64 | 78,476 | -0.04(-0.03%) |
Aug 20, 2021 | 139.78 | 139.89 | 139.39 | 139.68 | 28,993 | +0.01(+0.01%) |
Aug 19, 2021 | 139.55 | 139.71 | 139.19 | 139.67 | 67,442 | +0.86(+0.62%) |
Aug 18, 2021 | 138.42 | 138.85 | 138.18 | 138.81 | 59,335 | +0.11(+0.08%) |
Aug 17, 2021 | 138.46 | 138.99 | 138.40 | 138.70 | 108,440 | +0.10(+0.07%) |
Aug 16, 2021 | 138.74 | 139.28 | 138.50 | 138.61 | 115,090 | +0.42(+0.30%) |
Aug 13, 2021 | 137.06 | 138.19 | 137.06 | 138.19 | 148,132 | +1.54(+1.13%) |
Aug 12, 2021 | 136.51 | 136.81 | 136.22 | 136.65 | 45,224 | -0.15(-0.11%) |
Aug 11, 2021 | 136.79 | 137.25 | 136.38 | 136.80 | 136,719 | -0.08(-0.06%) |
Aug 10, 2021 | 137.57 | 137.57 | 136.81 | 136.88 | 2,398,837 | -0.39(-0.29%) |
Aug 09, 2021 | 138.04 | 138.29 | 137.28 | 137.28 | 107,244 | -0.34(-0.25%) |
Aug 06, 2021 | 138.11 | 138.39 | 137.61 | 137.61 | 61,149 | -1.92(-1.38%) |
Aug 05, 2021 | 140.00 | 140.00 | 139.43 | 139.54 | 74,069 | -0.71(-0.51%) |
Aug 04, 2021 | 140.59 | 140.71 | 139.32 | 140.25 | 122,022 | +0.38(+0.27%) |
Aug 03, 2021 | 139.88 | 140.22 | 139.69 | 139.88 | 188,097 | +0.12(+0.09%) |