Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 113.40 | 116.90 | 113.23 | 116.64 | 31,364,404 | +2.05(+1.79%) |
Jul 28, 2022 | 112.80 | 114.69 | 111.85 | 114.59 | 23,261,702 | +0.99(+0.87%) |
Jul 27, 2022 | 109.60 | 114.40 | 108.42 | 113.60 | 41,473,224 | +8.16(+7.74%) |
Jul 26, 2022 | 107.43 | 107.74 | 104.76 | 105.44 | 36,481,760 | -2.77(-2.56%) |
Jul 25, 2022 | 108.88 | 110.58 | 107.01 | 108.21 | 28,271,090 | -0.15(-0.14%) |
Jul 22, 2022 | 111.81 | 113.18 | 107.60 | 108.36 | 44,456,528 | -6.68(-5.81%) |
Jul 21, 2022 | 115.09 | 115.21 | 111.91 | 115.04 | 27,240,356 | +0.34(+0.30%) |
Jul 20, 2022 | 114.06 | 116.33 | 113.26 | 114.70 | 26,772,170 | +0.08(+0.07%) |
Jul 19, 2022 | 111.73 | 114.81 | 110.50 | 114.62 | 30,958,376 | +4.71(+4.29%) |
Jul 18, 2022 | 113.44 | 114.80 | 109.30 | 109.91 | 33,336,524 | -2.86(-2.53%) |
Jul 15, 2022 | 112.96 | 114.00 | 111.82 | 112.77 | 34,331,020 | +1.33(+1.19%) |
Jul 14, 2022 | 110.83 | 111.99 | 109.33 | 111.44 | 32,633,800 | -0.75(-0.67%) |
Jul 13, 2022 | 112.64 | 115.16 | 111.82 | 112.19 | 38,931,320 | -2.66(-2.32%) |
Jul 12, 2022 | 116.84 | 117.85 | 114.61 | 114.85 | 24,917,020 | -1.67(-1.43%) |
Jul 11, 2022 | 118.65 | 118.79 | 116.23 | 116.52 | 26,772,060 | -3.65(-3.03%) |
Jul 08, 2022 | 117.55 | 120.44 | 117.51 | 120.17 | 29,082,200 | +0.86(+0.72%) |
Jul 07, 2022 | 116.01 | 119.86 | 115.53 | 119.31 | 32,175,120 | +4.09(+3.55%) |
Jul 06, 2022 | 114.09 | 116.35 | 112.25 | 115.21 | 28,836,060 | +1.33(+1.17%) |
Jul 05, 2022 | 107.52 | 114.05 | 106.25 | 113.89 | 36,421,420 | +4.81(+4.41%) |
Jul 01, 2022 | 108.34 | 109.81 | 107.11 | 109.08 | 31,068,500 | -0.29(-0.27%) |
Jun 30, 2022 | 110.50 | 111.33 | 107.31 | 109.37 | 38,038,140 | -2.88(-2.57%) |
Jun 29, 2022 | 112.15 | 113.67 | 111.55 | 112.26 | 18,599,680 | -0.31(-0.28%) |
Jun 28, 2022 | 116.35 | 117.86 | 112.44 | 112.57 | 28,306,920 | -4.05(-3.47%) |
Jun 27, 2022 | 118.94 | 119.25 | 116.00 | 116.62 | 32,833,840 | -1.92(-1.62%) |
Jun 24, 2022 | 113.60 | 118.64 | 113.60 | 118.54 | 39,122,920 | +5.85(+5.19%) |
Jun 23, 2022 | 112.95 | 113.20 | 111.03 | 112.69 | 24,692,300 | +0.65(+0.58%) |
Jun 22, 2022 | 111.16 | 113.77 | 110.72 | 112.03 | 23,899,980 | +0.02(+0.02%) |
Jun 21, 2022 | 109.70 | 112.67 | 109.29 | 112.02 | 39,019,580 | +4.15(+3.85%) |
Jun 17, 2022 | 106.53 | 109.25 | 105.63 | 107.87 | 43,518,020 | +1.23(+1.15%) |
Jun 16, 2022 | 108.15 | 109.29 | 105.79 | 106.64 | 35,282,960 | -3.76(-3.40%) |
Jun 15, 2022 | 108.90 | 112.06 | 108.12 | 110.39 | 33,152,220 | +3.20(+2.98%) |
Jun 14, 2022 | 106.89 | 108.46 | 106.35 | 107.19 | 25,464,700 | +0.32(+0.30%) |
Jun 13, 2022 | 107.45 | 109.22 | 106.59 | 106.88 | 36,746,200 | -4.55(-4.08%) |
Jun 10, 2022 | 112.78 | 113.50 | 110.86 | 111.43 | 31,349,740 | -3.49(-3.04%) |
Jun 09, 2022 | 116.34 | 118.35 | 114.87 | 114.92 | 23,126,640 | -2.32(-1.98%) |
Jun 08, 2022 | 116.88 | 118.65 | 116.70 | 117.24 | 22,540,360 | +0.01(+0.01%) |
Jun 07, 2022 | 115.65 | 117.75 | 115.13 | 117.23 | 26,349,580 | +0.22(+0.19%) |
Jun 06, 2022 | 116.74 | 119.40 | 116.53 | 117.01 | 23,770,620 | +2.45(+2.14%) |
Jun 03, 2022 | 115.99 | 116.36 | 113.67 | 114.56 | 25,112,120 | -3.18(-2.70%) |
Jun 02, 2022 | 114.19 | 117.90 | 113.31 | 117.75 | 27,485,520 | +3.61(+3.16%) |
Jun 01, 2022 | 114.93 | 117.40 | 113.55 | 114.14 | 28,617,940 | +0.10(+0.09%) |
May 31, 2022 | 113.08 | 116.43 | 112.57 | 114.04 | 51,289,780 | +1.24(+1.10%) |
May 27, 2022 | 109.79 | 112.87 | 109.55 | 112.80 | 29,924,420 | +4.50(+4.16%) |
May 26, 2022 | 106.05 | 108.95 | 105.49 | 108.30 | 30,273,980 | +2.46(+2.32%) |
May 25, 2022 | 105.14 | 106.55 | 104.21 | 105.84 | 37,865,280 | -0.09(-0.08%) |
May 24, 2022 | 106.38 | 106.39 | 102.21 | 105.93 | 60,365,580 | -5.74(-5.14%) |
May 23, 2022 | 110.10 | 112.01 | 109.15 | 111.67 | 31,500,920 | +2.35(+2.15%) |
May 20, 2022 | 112.09 | 112.55 | 106.37 | 109.31 | 37,339,820 | -1.43(-1.29%) |
May 19, 2022 | 111.84 | 113.59 | 110.47 | 110.75 | 29,186,320 | -1.66(-1.47%) |
May 18, 2022 | 115.24 | 115.70 | 112.14 | 112.40 | 27,955,940 | -4.30(-3.68%) |
May 17, 2022 | 117.23 | 117.23 | 115.34 | 116.70 | 21,596,880 | +1.91(+1.66%) |
May 16, 2022 | 115.38 | 116.61 | 114.33 | 114.79 | 23,269,700 | -1.72(-1.48%) |
May 13, 2022 | 114.84 | 118.08 | 114.00 | 116.52 | 29,737,560 | +3.36(+2.96%) |
May 12, 2022 | 111.94 | 114.86 | 110.11 | 113.16 | 41,446,920 | -0.80(-0.70%) |
May 11, 2022 | 113.71 | 116.67 | 113.65 | 113.96 | 36,470,880 | -0.62(-0.54%) |
May 10, 2022 | 116.04 | 116.69 | 113.38 | 114.58 | 31,151,540 | +1.50(+1.33%) |
May 09, 2022 | 113.30 | 115.56 | 112.55 | 113.08 | 34,591,080 | -2.58(-2.23%) |
May 06, 2022 | 115.52 | 117.50 | 114.14 | 115.66 | 35,309,480 | -1.09(-0.93%) |
May 05, 2022 | 120.22 | 121.23 | 115.21 | 116.75 | 43,071,280 | -5.83(-4.76%) |
May 04, 2022 | 118.00 | 123.14 | 115.74 | 122.58 | 33,214,400 | +4.45(+3.76%) |
May 03, 2022 | 116.77 | 119.30 | 116.63 | 118.13 | 21,205,040 | +0.97(+0.83%) |
May 02, 2022 | 113.91 | 117.34 | 113.40 | 117.16 | 30,279,620 | +2.19(+1.90%) |
Apr 29, 2022 | 117.58 | 118.96 | 114.69 | 114.97 | 33,804,640 | -4.44(-3.72%) |
Apr 28, 2022 | 117.11 | 120.44 | 115.14 | 119.41 | 36,769,760 | +4.39(+3.82%) |
Apr 27, 2022 | 114.37 | 117.50 | 113.12 | 115.02 | 62,660,540 | -4.48(-3.75%) |
Apr 26, 2022 | 122.75 | 122.75 | 119.16 | 119.51 | 49,255,900 | -3.74(-3.04%) |
Apr 25, 2022 | 119.43 | 123.28 | 118.77 | 123.25 | 34,505,240 | +3.64(+3.04%) |
Apr 22, 2022 | 125.00 | 125.45 | 119.14 | 119.61 | 47,129,760 | -5.32(-4.26%) |
Apr 21, 2022 | 129.35 | 130.31 | 124.65 | 124.94 | 30,135,000 | -3.31(-2.58%) |
Apr 20, 2022 | 131.28 | 131.92 | 127.89 | 128.25 | 22,596,800 | -2.29(-1.75%) |
Apr 19, 2022 | 128.08 | 130.90 | 127.45 | 130.53 | 22,731,140 | +2.57(+2.01%) |
Apr 18, 2022 | 127.41 | 128.71 | 126.58 | 127.96 | 14,905,800 | +0.71(+0.56%) |
Apr 14, 2022 | 130.65 | 130.71 | 127.11 | 127.25 | 23,483,400 | -3.03(-2.33%) |
Apr 13, 2022 | 128.63 | 130.66 | 128.44 | 130.29 | 19,537,700 | +1.91(+1.49%) |
Apr 12, 2022 | 132.42 | 132.42 | 127.58 | 128.37 | 22,989,300 | -1.42(-1.10%) |
Apr 11, 2022 | 132.90 | 132.94 | 129.62 | 129.80 | 24,143,480 | -4.21(-3.14%) |
Apr 08, 2022 | 136.25 | 136.25 | 133.75 | 134.01 | 16,434,520 | -2.46(-1.80%) |
Apr 07, 2022 | 136.62 | 137.70 | 134.86 | 136.47 | 19,442,340 | -0.71(-0.52%) |
Apr 06, 2022 | 139.16 | 139.85 | 136.42 | 137.18 | 23,564,720 | -3.89(-2.76%) |
Apr 05, 2022 | 143.40 | 143.59 | 140.94 | 141.06 | 19,257,800 | -2.58(-1.80%) |
Apr 04, 2022 | 140.82 | 144.04 | 140.82 | 143.64 | 19,082,440 | +2.94(+2.09%) |
Apr 01, 2022 | 140.01 | 140.95 | 138.80 | 140.70 | 23,480,060 | +1.05(+0.75%) |
Mar 31, 2022 | 142.45 | 142.65 | 139.62 | 139.65 | 29,560,160 | -3.00(-2.10%) |
Mar 30, 2022 | 142.87 | 143.48 | 142.17 | 142.65 | 21,028,660 | -0.60(-0.42%) |
Mar 29, 2022 | 143.16 | 144.16 | 142.48 | 143.25 | 28,674,140 | +1.30(+0.92%) |
Mar 28, 2022 | 140.68 | 141.98 | 139.83 | 141.95 | 23,746,640 | +0.38(+0.27%) |
Mar 25, 2022 | 141.75 | 141.96 | 139.70 | 141.57 | 19,289,100 | +0.26(+0.18%) |
Mar 24, 2022 | 139.27 | 141.40 | 138.04 | 141.31 | 20,534,420 | +2.81(+2.03%) |
Mar 23, 2022 | 139.14 | 140.03 | 138.17 | 138.50 | 25,283,840 | -1.77(-1.26%) |
Mar 22, 2022 | 136.50 | 141.50 | 136.50 | 140.28 | 29,840,140 | +3.80(+2.78%) |
Mar 21, 2022 | 136.85 | 137.58 | 134.61 | 136.48 | 26,626,380 | -0.32(-0.24%) |
Mar 18, 2022 | 133.88 | 136.91 | 132.93 | 136.80 | 45,946,900 | +2.20(+1.63%) |
Mar 17, 2022 | 133.32 | 134.74 | 132.72 | 134.60 | 23,985,200 | +0.91(+0.68%) |
Mar 16, 2022 | 131.00 | 133.77 | 129.20 | 133.69 | 32,104,180 | +4.03(+3.11%) |
Mar 15, 2022 | 127.74 | 130.52 | 126.57 | 129.66 | 30,282,220 | +2.92(+2.30%) |
Mar 14, 2022 | 130.57 | 131.03 | 126.41 | 126.74 | 30,246,680 | -3.73(-2.86%) |
Mar 11, 2022 | 134.00 | 134.20 | 130.30 | 130.48 | 26,599,840 | -2.21(-1.66%) |
Mar 10, 2022 | 131.46 | 133.54 | 131.40 | 132.68 | 24,243,600 | -1.18(-0.88%) |
Mar 09, 2022 | 131.40 | 134.20 | 130.09 | 133.87 | 32,216,520 | +6.59(+5.18%) |
Mar 08, 2022 | 126.25 | 131.25 | 125.86 | 127.28 | 35,212,940 | +0.81(+0.64%) |
Mar 07, 2022 | 131.90 | 131.90 | 126.41 | 126.47 | 39,099,280 | -5.66(-4.28%) |
Mar 04, 2022 | 133.38 | 134.20 | 130.41 | 132.12 | 24,568,220 | -2.19(-1.63%) |
Mar 03, 2022 | 135.98 | 136.71 | 133.43 | 134.31 | 19,723,100 | -0.44(-0.33%) |
Mar 02, 2022 | 134.61 | 135.62 | 133.43 | 134.75 | 23,950,880 | +0.58(+0.44%) |
Mar 01, 2022 | 134.48 | 136.11 | 133.38 | 134.17 | 24,598,340 | -0.72(-0.54%) |
Feb 28, 2022 | 133.28 | 135.64 | 132.82 | 134.89 | 29,656,520 | +0.37(+0.28%) |
Feb 25, 2022 | 133.53 | 135.39 | 133.19 | 134.52 | 26,235,860 | +1.85(+1.39%) |
Feb 24, 2022 | 125.00 | 133.04 | 124.77 | 132.67 | 43,189,520 | +5.09(+3.99%) |
Feb 23, 2022 | 131.08 | 131.75 | 127.50 | 127.58 | 26,353,860 | -1.82(-1.40%) |
Feb 22, 2022 | 129.99 | 131.90 | 127.74 | 129.40 | 39,015,000 | -1.06(-0.82%) |
Feb 18, 2022 | 130.47 | 0 | -1.84(-1.39%) | |||
Feb 17, 2022 | 136.15 | 136.84 | 132.20 | 132.31 | 30,923,320 | -5.18(-3.77%) |
Feb 16, 2022 | 136.43 | 137.95 | 134.82 | 137.49 | 25,537,900 | +1.06(+0.78%) |
Feb 15, 2022 | 137.47 | 137.90 | 135.54 | 136.43 | 26,553,640 | +1.13(+0.83%) |
Feb 14, 2022 | 133.37 | 136.17 | 133.30 | 135.30 | 26,773,240 | +1.17(+0.87%) |
Feb 11, 2022 | 138.75 | 139.28 | 133.29 | 134.13 | 38,808,800 | -4.47(-3.23%) |
Feb 10, 2022 | 139.50 | 141.43 | 138.05 | 138.60 | 32,968,640 | -2.85(-2.01%) |
Feb 09, 2022 | 140.85 | 142.18 | 140.38 | 141.45 | 28,592,200 | +2.24(+1.61%) |
Feb 08, 2022 | 138.99 | 139.84 | 136.87 | 139.21 | 34,231,660 | +0.28(+0.20%) |
Feb 07, 2022 | 143.71 | 143.85 | 138.70 | 138.94 | 44,599,900 | -4.08(-2.85%) |
Feb 04, 2022 | 143.02 | 144.53 | 139.82 | 143.02 | 49,231,380 | +0.37(+0.26%) |
Feb 03, 2022 | 145.29 | 142.21 | 142.65 | 56,825,300 | -5.39(-3.64%) | |
Feb 02, 2022 | 151.86 | 152.08 | 145.56 | 148.04 | 89,545,696 | +10.16(+7.37%) |
Feb 01, 2022 | 137.84 | 138.20 | 134.57 | 137.88 | 50,331,660 | +4.59(+3.44%) |
Jan 28, 2022 | 130.00 | 133.37 | 128.69 | 133.29 | 30,558,900 | +4.17(+3.23%) |
Jan 27, 2022 | 131.36 | 132.61 | 128.94 | 129.12 | 30,251,900 | -0.12(-0.09%) |
Jan 26, 2022 | 130.59 | 132.81 | 127.15 | 129.24 | 39,589,560 | +2.51(+1.98%) |
Jan 25, 2022 | 128.44 | 129.03 | 126.38 | 126.73 | 35,894,040 | -3.64(-2.79%) |
Jan 24, 2022 | 126.03 | 130.78 | 124.64 | 130.37 | 55,160,800 | +0.28(+0.22%) |
Jan 21, 2022 | 133.01 | 134.76 | 130.00 | 130.09 | 41,931,240 | -3.41(-2.56%) |
Jan 20, 2022 | 136.51 | 137.91 | 133.15 | 133.51 | 21,882,440 | -2.14(-1.58%) |
Jan 19, 2022 | 136.94 | 138.40 | 135.50 | 135.65 | 20,770,480 | -0.64(-0.47%) |
Jan 18, 2022 | 136.60 | 137.39 | 135.62 | 136.29 | 27,383,820 | -3.49(-2.50%) |
Jan 14, 2022 | 139.78 | 0 | +0.65(+0.47%) | |||
Jan 13, 2022 | 141.84 | 143.19 | 138.91 | 139.13 | 26,539,060 | -2.52(-1.78%) |
Jan 12, 2022 | 141.56 | 142.81 | 141.11 | 141.65 | 23,614,100 | +1.63(+1.16%) |
Jan 11, 2022 | 138.18 | 140.33 | 136.81 | 140.02 | 23,482,700 | +1.44(+1.04%) |
Jan 10, 2022 | 135.10 | 138.64 | 133.14 | 138.57 | 34,073,800 | +1.57(+1.15%) |
Jan 07, 2022 | 137.91 | 138.25 | 135.79 | 137.00 | 19,433,460 | -0.55(-0.40%) |
Jan 06, 2022 | 137.50 | 139.69 | 136.76 | 137.55 | 29,033,520 | -0.10(-0.07%) |
Jan 05, 2022 | 144.18 | 144.30 | 137.52 | 137.65 | 49,546,020 | -6.76(-4.68%) |
Jan 04, 2022 | 145.55 | 146.61 | 143.82 | 144.42 | 22,919,200 | -0.66(-0.45%) |
Jan 03, 2022 | 144.48 | 145.55 | 143.50 | 145.07 | 25,214,160 | +0.39(+0.27%) |
Dec 31, 2021 | 145.54 | 146.37 | 144.68 | 144.68 | 17,297,700 | -1.32(-0.91%) |
Dec 30, 2021 | 146.45 | 147.06 | 145.76 | 146.00 | 12,959,780 | -0.50(-0.34%) |
Dec 29, 2021 | 146.43 | 147.18 | 145.50 | 146.50 | 17,022,240 | +0.06(+0.04%) |
Dec 28, 2021 | 148.37 | 148.37 | 145.94 | 146.45 | 18,624,340 | -1.62(-1.09%) |
Dec 27, 2021 | 147.46 | 148.43 | 147.25 | 148.06 | 13,255,280 | +0.92(+0.63%) |
Dec 23, 2021 | 147.09 | 148.57 | 146.95 | 147.14 | 13,818,720 | +0.19(+0.13%) |
Dec 22, 2021 | 144.10 | 147.30 | 143.96 | 146.95 | 18,438,000 | +2.67(+1.85%) |
Dec 21, 2021 | 144.28 | 144.69 | 141.74 | 144.28 | 19,587,180 | +1.87(+1.32%) |
Dec 20, 2021 | 140.68 | 142.61 | 140.25 | 142.40 | 20,245,840 | -0.40(-0.28%) |
Dec 17, 2021 | 142.71 | 144.46 | 141.79 | 142.80 | 44,008,800 | -2.04(-1.41%) |
Dec 16, 2021 | 148.08 | 148.55 | 144.09 | 144.84 | 27,379,240 | -2.53(-1.72%) |
Dec 15, 2021 | 144.37 | 147.52 | 142.71 | 147.37 | 27,238,420 | +2.40(+1.65%) |
Dec 14, 2021 | 144.77 | 145.44 | 142.24 | 144.97 | 24,764,400 | -1.73(-1.18%) |
Dec 13, 2021 | 148.44 | 148.56 | 146.36 | 146.71 | 23,815,420 | -1.97(-1.33%) |
Dec 10, 2021 | 149.10 | 149.40 | 147.36 | 148.68 | 21,638,460 | +0.57(+0.38%) |
Dec 09, 2021 | 148.18 | 149.60 | 147.53 | 148.11 | 18,574,060 | -0.62(-0.41%) |
Dec 08, 2021 | 148.33 | 149.16 | 147.20 | 148.72 | 18,952,460 | +0.69(+0.46%) |
Dec 07, 2021 | 145.95 | 148.30 | 145.70 | 148.04 | 23,250,240 | +4.24(+2.95%) |
Dec 06, 2021 | 143.57 | 144.35 | 140.65 | 143.80 | 22,185,280 | +1.61(+1.13%) |
Dec 03, 2021 | 144.50 | 145.21 | 141.15 | 142.19 | 26,687,480 | -1.59(-1.11%) |
Dec 02, 2021 | 141.82 | 144.68 | 140.98 | 143.78 | 21,259,440 | +2.16(+1.52%) |
Dec 01, 2021 | 144.21 | 146.50 | 141.50 | 141.62 | 28,477,100 | -0.83(-0.59%) |
Nov 30, 2021 | 145.45 | 146.63 | 142.07 | 142.45 | 41,548,180 | -3.66(-2.51%) |
Nov 29, 2021 | 144.30 | 146.86 | 144.30 | 146.11 | 26,390,960 | +2.60(+1.81%) |
Nov 26, 2021 | 145.02 | 145.30 | 142.49 | 143.52 | 16,992,120 | -3.20(-2.18%) |
Nov 24, 2021 | 146.35 | 147.00 | 145.20 | 146.72 | 16,464,060 | -0.04(-0.03%) |
Nov 23, 2021 | 147.11 | 147.69 | 144.89 | 146.76 | 18,125,600 | -0.32(-0.22%) |
Nov 22, 2021 | 150.14 | 150.74 | 147.01 | 147.08 | 24,610,840 | -2.87(-1.92%) |
Nov 19, 2021 | 151.00 | 151.85 | 149.89 | 149.95 | 19,782,960 | -0.76(-0.50%) |
Nov 18, 2021 | 149.15 | 151.24 | 150.47 | 150.71 | 26,663,660 | +1.65(+1.10%) |
Nov 17, 2021 | 149.23 | 149.63 | 148.56 | 149.06 | 15,252,460 | -0.01(-0.01%) |
Nov 16, 2021 | 149.17 | 149.83 | 148.50 | 149.08 | 17,179,840 | -0.31(-0.21%) |
Nov 15, 2021 | 150.00 | 150.48 | 148.65 | 149.39 | 16,230,040 | -0.26(-0.17%) |
Nov 12, 2021 | 147.83 | 149.86 | 146.45 | 149.65 | 17,047,660 | +2.90(+1.97%) |
Nov 11, 2021 | 147.11 | 148.50 | 146.69 | 146.75 | 12,456,940 | -0.10(-0.07%) |
Nov 10, 2021 | 148.01 | 146.85 | 22,687,200 | -2.40(-1.61%) | ||
Nov 09, 2021 | 149.75 | 150.38 | 147.51 | 149.25 | 16,859,860 | -0.10(-0.07%) |
Nov 08, 2021 | 150.00 | 151.03 | 149.12 | 149.35 | 18,380,280 | +0.11(+0.07%) |
Nov 05, 2021 | 149.35 | 150.57 | 148.65 | 149.24 | 20,408,140 | +0.56(+0.38%) |
Nov 04, 2021 | 147.20 | 149.95 | 146.63 | 148.68 | 24,740,600 | +1.89(+1.29%) |
Nov 03, 2021 | 146.28 | 146.91 | 145.05 | 146.79 | 17,879,860 | +0.93(+0.64%) |
Nov 02, 2021 | 144.81 | 146.92 | 144.64 | 145.86 | 21,143,640 | +2.11(+1.47%) |
Nov 01, 2021 | 148.16 | 146.26 | 143.58 | 143.76 | 32,396,800 | -4.51(-3.04%) |
Oct 29, 2021 | 145.52 | 148.50 | 148.27 | 28,954,500 | +2.14(+1.47%) | |
Oct 28, 2021 | 147.30 | 146.13 | 32,410,740 | -0.30(-0.20%) | ||
Oct 27, 2021 | 139.90 | 149.12 | 139.90 | 146.43 | 51,803,140 | +6.76(+4.84%) |
Oct 26, 2021 | 140.61 | 139.67 | 28,212,680 | +0.90(+0.65%) | ||
Oct 25, 2021 | 138.81 | 138.77 | 21,069,420 | +0.15(+0.11%) | ||
Oct 22, 2021 | 140.35 | 137.17 | 138.62 | 30,182,640 | -4.16(-2.91%) | |
Oct 21, 2021 | 142.19 | 142.85 | 141.64 | 142.78 | 14,835,000 | +0.37(+0.26%) |
Oct 20, 2021 | 144.22 | 144.25 | 141.91 | 142.41 | 17,931,080 | -1.41(-0.98%) |
Oct 19, 2021 | 143.29 | 144.11 | 143.10 | 143.82 | 15,310,600 | +0.86(+0.60%) |
Oct 18, 2021 | 141.21 | 143.00 | 141.21 | 142.96 | 16,564,500 | +1.28(+0.91%) |
Oct 15, 2021 | 142.20 | 142.20 | 141.06 | 141.68 | 21,253,360 | +0.26(+0.19%) |
Oct 14, 2021 | 139.95 | 141.65 | 139.34 | 141.41 | 21,435,940 | +3.51(+2.55%) |
Oct 13, 2021 | 137.75 | 138.55 | 136.98 | 137.90 | 16,628,140 | +1.19(+0.87%) |
Oct 12, 2021 | 139.64 | 139.69 | 136.25 | 136.71 | 22,526,940 | -2.14(-1.54%) |
Oct 11, 2021 | 139.80 | 140.76 | 138.81 | 138.85 | 16,579,840 | -1.21(-0.86%) |
Oct 08, 2021 | 139.91 | 140.32 | 139.43 | 140.06 | 18,928,420 | +0.87(+0.63%) |
Oct 07, 2021 | 138.86 | 140.15 | 138.56 | 139.19 | 18,243,520 | +1.83(+1.33%) |
Oct 06, 2021 | 134.63 | 137.85 | 134.49 | 137.35 | 19,737,120 | +1.18(+0.86%) |
Oct 05, 2021 | 134.00 | 137.36 | 134.00 | 136.18 | 24,122,480 | +2.35(+1.75%) |
Oct 04, 2021 | 135.70 | 135.70 | 131.17 | 133.83 | 31,516,760 | -2.63(-1.93%) |
Oct 01, 2021 | 133.56 | 137.07 | 133.38 | 136.46 | 28,387,300 | +3.38(+2.54%) |
Sep 30, 2021 | 134.32 | 135.59 | 133.00 | 133.08 | 35,330,080 | -1.44(-1.07%) |
Sep 29, 2021 | 137.11 | 137.40 | 134.25 | 134.52 | 26,331,060 | -1.66(-1.22%) |
Sep 28, 2021 | 139.09 | 139.61 | 135.70 | 136.18 | 42,174,160 | -5.32(-3.76%) |
Sep 27, 2021 | 141.59 | 142.28 | 140.50 | 141.50 | 18,843,800 | -1.13(-0.79%) |
Sep 24, 2021 | 140.95 | 142.90 | 140.85 | 142.63 | 14,949,340 | +0.81(+0.57%) |
Sep 23, 2021 | 141.61 | 142.25 | 141.10 | 141.83 | 17,273,740 | +0.89(+0.63%) |
Sep 22, 2021 | 140.05 | 141.58 | 139.47 | 140.94 | 22,064,940 | +1.29(+0.93%) |
Sep 21, 2021 | 140.12 | 140.81 | 138.91 | 139.65 | 18,125,640 | +0.63(+0.45%) |
Sep 20, 2021 | 139.00 | 139.36 | 137.05 | 139.02 | 35,406,300 | -2.45(-1.73%) |
Sep 17, 2021 | 143.80 | 144.25 | 141.06 | 141.46 | 60,039,820 | -2.91(-2.02%) |
Sep 16, 2021 | 145.12 | 145.20 | 143.42 | 144.37 | 20,293,260 | -0.83(-0.57%) |
Sep 15, 2021 | 143.76 | 145.58 | 142.26 | 145.21 | 20,651,480 | +1.80(+1.26%) |
Sep 14, 2021 | 144.16 | 144.73 | 142.91 | 143.41 | 18,917,920 | -0.06(-0.04%) |
Sep 13, 2021 | 143.20 | 144.19 | 142.28 | 143.47 | 20,172,640 | +1.54(+1.09%) |
Sep 10, 2021 | 145.44 | 146.02 | 141.74 | 141.92 | 32,933,400 | -2.99(-2.06%) |
Sep 09, 2021 | 144.88 | 145.67 | 144.43 | 144.91 | 14,789,000 | +0.03(+0.02%) |
Sep 08, 2021 | 145.39 | 145.55 | 144.20 | 144.88 | 15,488,280 | -0.64(-0.44%) |
Sep 07, 2021 | 144.75 | 145.82 | 144.54 | 145.52 | 15,172,020 | +0.74(+0.51%) |
Sep 03, 2021 | 144.15 | 145.38 | 143.50 | 144.78 | 19,110,520 | +0.56(+0.39%) |
Sep 02, 2021 | 145.95 | 146.32 | 144.11 | 144.22 | 21,851,640 | -1.62(-1.11%) |
Sep 01, 2021 | 145.65 | 146.82 | 145.62 | 145.84 | 15,818,380 | +0.38(+0.26%) |
Aug 31, 2021 | 145.88 | 146.11 | 145.00 | 145.46 | 26,748,100 | -0.01(-0.00%) |
Aug 30, 2021 | 144.71 | 146.49 | 144.60 | 145.47 | 16,968,640 | +0.92(+0.64%) |
Aug 27, 2021 | 142.11 | 145.01 | 142.02 | 144.55 | 24,568,260 | +2.43(+1.71%) |
Aug 26, 2021 | 142.62 | 143.13 | 142.09 | 142.12 | 14,915,740 | -0.83(-0.58%) |
Aug 25, 2021 | 142.88 | 143.31 | 142.44 | 142.95 | 12,839,540 | +0.55(+0.39%) |
Aug 24, 2021 | 141.54 | 143.01 | 141.35 | 142.40 | 15,119,040 | +1.30(+0.92%) |
Aug 23, 2021 | 139.00 | 142.18 | 138.75 | 141.10 | 21,084,980 | +2.66(+1.92%) |
Aug 20, 2021 | 137.08 | 138.62 | 136.47 | 138.44 | 15,566,760 | +1.52(+1.11%) |
Aug 19, 2021 | 135.47 | 137.45 | 135.36 | 136.91 | 18,288,840 | +0.34(+0.25%) |
Aug 18, 2021 | 137.12 | 138.29 | 136.42 | 136.57 | 14,908,160 | -0.73(-0.53%) |
Aug 17, 2021 | 138.19 | 138.72 | 136.79 | 137.30 | 21,273,060 | -1.63(-1.18%) |
Aug 16, 2021 | 138.00 | 138.99 | 136.17 | 138.93 | 18,048,300 | +0.53(+0.38%) |
Aug 13, 2021 | 138.36 | 138.67 | 138.00 | 138.41 | 12,580,580 | +0.02(+0.01%) |
Aug 12, 2021 | 137.71 | 138.42 | 136.78 | 138.39 | 14,647,960 | +0.70(+0.51%) |
Aug 11, 2021 | 138.28 | 138.85 | 137.35 | 137.69 | 15,805,400 | -0.56(-0.41%) |
Aug 10, 2021 | 138.08 | 138.55 | 137.23 | 138.25 | 16,036,300 | +0.25(+0.18%) |
Aug 09, 2021 | 136.95 | 138.32 | 136.43 | 138.00 | 12,378,160 | +0.97(+0.70%) |
Aug 06, 2021 | 136.29 | 137.08 | 136.05 | 137.04 | 13,577,840 | +0.10(+0.07%) |
Aug 05, 2021 | 136.03 | 136.95 | 135.60 | 136.94 | 11,866,860 | +0.91(+0.67%) |
Aug 04, 2021 | 136.25 | 136.54 | 135.41 | 136.03 | 16,522,900 | -0.25(-0.18%) |
Aug 03, 2021 | 136.00 | 136.34 | 134.18 | 136.28 | 19,054,660 | +0.29(+0.21%) |