Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 126.87 | 129.53 | 126.02 | 129.10 | 4,436,555 | +2.59(+2.04%) |
Jul 28, 2022 | 126.09 | 126.75 | 124.65 | 126.51 | 3,433,078 | +1.36(+1.09%) |
Jul 27, 2022 | 125.84 | 126.37 | 123.99 | 125.15 | 5,583,064 | -1.70(-1.34%) |
Jul 26, 2022 | 129.34 | 131.32 | 124.85 | 126.86 | 13,924,185 | +5.98(+4.94%) |
Jul 25, 2022 | 120.77 | 121.76 | 120.57 | 120.88 | 2,619,985 | +0.00(+0.00%) |
Jul 22, 2022 | 121.36 | 121.63 | 120.30 | 120.88 | 1,952,843 | +0.15(+0.13%) |
Jul 21, 2022 | 119.91 | 120.76 | 119.30 | 120.73 | 1,851,555 | +0.85(+0.71%) |
Jul 20, 2022 | 119.08 | 120.30 | 118.84 | 119.88 | 2,225,015 | +0.79(+0.67%) |
Jul 19, 2022 | 117.53 | 119.21 | 117.22 | 119.09 | 3,119,248 | +2.90(+2.50%) |
Jul 18, 2022 | 117.34 | 117.91 | 115.83 | 116.18 | 2,818,135 | -1.10(-0.94%) |
Jul 15, 2022 | 117.05 | 117.47 | 115.59 | 117.28 | 2,927,905 | +1.64(+1.42%) |
Jul 14, 2022 | 114.44 | 115.85 | 113.45 | 115.64 | 2,802,243 | -0.05(-0.05%) |
Jul 13, 2022 | 115.36 | 116.71 | 115.07 | 115.70 | 2,761,826 | -1.65(-1.41%) |
Jul 12, 2022 | 116.40 | 119.00 | 116.32 | 117.35 | 2,926,549 | +1.07(+0.92%) |
Jul 11, 2022 | 116.02 | 117.62 | 115.86 | 116.27 | 2,988,318 | +0.26(+0.23%) |
Jul 08, 2022 | 117.00 | 117.31 | 115.49 | 116.01 | 2,433,888 | -1.20(-1.02%) |
Jul 07, 2022 | 117.28 | 117.44 | 114.98 | 117.21 | 3,827,504 | +0.19(+0.16%) |
Jul 06, 2022 | 116.72 | 118.06 | 115.33 | 117.02 | 3,363,657 | +0.57(+0.49%) |
Jul 05, 2022 | 114.44 | 116.66 | 113.20 | 116.45 | 4,335,848 | +0.65(+0.56%) |
Jul 01, 2022 | 116.63 | 117.01 | 114.11 | 115.81 | 4,133,402 | -0.83(-0.71%) |
Jun 30, 2022 | 116.00 | 117.36 | 114.73 | 116.63 | 3,706,623 | -0.33(-0.28%) |
Jun 29, 2022 | 117.17 | 117.47 | 116.09 | 116.96 | 3,130,026 | -0.50(-0.43%) |
Jun 28, 2022 | 120.64 | 121.28 | 117.30 | 117.46 | 2,673,328 | -2.23(-1.86%) |
Jun 27, 2022 | 121.14 | 121.38 | 119.23 | 119.69 | 2,649,569 | -1.38(-1.14%) |
Jun 24, 2022 | 118.55 | 121.27 | 118.28 | 121.07 | 4,060,199 | +3.77(+3.21%) |
Jun 23, 2022 | 117.36 | 118.13 | 115.81 | 117.30 | 2,486,366 | -0.22(-0.19%) |
Jun 22, 2022 | 116.06 | 118.59 | 115.53 | 117.53 | 3,218,496 | +0.35(+0.30%) |
Jun 21, 2022 | 117.47 | 118.14 | 116.51 | 117.17 | 4,136,604 | +0.15(+0.13%) |
Jun 17, 2022 | 117.86 | 118.86 | 116.01 | 117.02 | 7,967,768 | -0.99(-0.84%) |
Jun 16, 2022 | 119.46 | 119.46 | 117.46 | 118.01 | 4,136,109 | -3.05(-2.52%) |
Jun 15, 2022 | 122.36 | 123.19 | 119.93 | 121.07 | 3,629,034 | -0.83(-0.68%) |
Jun 14, 2022 | 123.19 | 124.69 | 121.13 | 121.90 | 2,968,131 | -1.01(-0.82%) |
Jun 13, 2022 | 123.23 | 124.68 | 122.23 | 122.91 | 4,566,379 | -1.15(-0.93%) |
Jun 10, 2022 | 127.98 | 128.41 | 124.00 | 124.06 | 6,529,513 | -5.88(-4.53%) |
Jun 09, 2022 | 131.15 | 132.66 | 129.91 | 129.95 | 2,405,809 | -1.12(-0.85%) |
Jun 08, 2022 | 131.19 | 132.14 | 130.04 | 131.06 | 1,898,859 | -1.31(-0.99%) |
Jun 07, 2022 | 131.08 | 132.48 | 129.62 | 132.37 | 2,003,090 | +0.59(+0.45%) |
Jun 06, 2022 | 131.94 | 132.76 | 131.27 | 131.78 | 1,748,217 | +0.22(+0.16%) |
Jun 03, 2022 | 132.49 | 132.91 | 130.97 | 131.56 | 2,081,942 | -1.99(-1.49%) |
Jun 02, 2022 | 132.96 | 133.65 | 130.23 | 133.55 | 2,109,692 | +1.59(+1.20%) |
Jun 01, 2022 | 134.59 | 134.73 | 131.23 | 131.97 | 2,674,313 | -2.59(-1.92%) |
May 31, 2022 | 133.63 | 135.05 | 131.52 | 134.55 | 4,597,809 | -0.20(-0.15%) |
May 27, 2022 | 133.58 | 134.76 | 133.27 | 134.75 | 1,971,292 | +2.23(+1.68%) |
May 26, 2022 | 132.25 | 134.12 | 132.25 | 132.52 | 2,360,257 | +1.13(+0.86%) |
May 25, 2022 | 131.07 | 131.73 | 129.38 | 131.40 | 2,082,441 | +0.04(+0.03%) |
May 24, 2022 | 130.10 | 131.78 | 127.08 | 131.36 | 2,928,032 | +1.23(+0.95%) |
May 23, 2022 | 130.31 | 131.56 | 129.79 | 130.13 | 3,145,590 | +0.50(+0.38%) |
May 20, 2022 | 132.97 | 133.34 | 127.16 | 129.63 | 4,653,354 | -2.82(-2.13%) |
May 19, 2022 | 131.77 | 134.20 | 129.88 | 132.45 | 3,046,994 | -0.43(-0.33%) |
May 18, 2022 | 135.26 | 135.37 | 132.47 | 132.88 | 3,315,011 | -3.04(-2.24%) |
May 17, 2022 | 135.61 | 136.07 | 134.30 | 135.93 | 2,361,050 | +1.64(+1.22%) |
May 16, 2022 | 133.14 | 134.58 | 130.54 | 134.28 | 3,041,350 | +1.07(+0.80%) |
May 13, 2022 | 134.03 | 134.15 | 132.03 | 133.21 | 3,085,943 | -0.26(-0.19%) |
May 12, 2022 | 130.80 | 133.50 | 130.28 | 133.47 | 3,159,248 | +2.84(+2.17%) |
May 11, 2022 | 133.83 | 133.96 | 130.42 | 130.64 | 3,080,047 | -2.42(-1.82%) |
May 10, 2022 | 137.41 | 137.44 | 132.18 | 133.05 | 3,926,467 | -2.91(-2.14%) |
May 09, 2022 | 132.45 | 137.20 | 132.00 | 135.96 | 4,665,801 | +2.54(+1.91%) |
May 06, 2022 | 133.19 | 133.63 | 130.88 | 133.42 | 2,768,588 | +0.06(+0.05%) |
May 05, 2022 | 136.67 | 137.10 | 132.27 | 133.36 | 3,716,107 | -4.26(-3.09%) |
May 04, 2022 | 132.95 | 138.00 | 131.95 | 137.61 | 4,140,148 | +5.49(+4.15%) |
May 03, 2022 | 130.46 | 132.81 | 130.20 | 132.13 | 2,811,617 | +1.94(+1.49%) |
May 02, 2022 | 128.94 | 131.61 | 128.29 | 130.19 | 4,166,002 | +1.51(+1.17%) |
Apr 29, 2022 | 131.43 | 132.45 | 128.37 | 128.68 | 4,666,454 | -2.61(-1.98%) |
Apr 28, 2022 | 129.15 | 131.81 | 128.59 | 131.29 | 2,845,276 | +2.61(+2.03%) |
Apr 27, 2022 | 129.18 | 130.34 | 128.24 | 128.67 | 3,501,604 | -0.01(-0.01%) |
Apr 26, 2022 | 129.74 | 131.14 | 127.48 | 128.68 | 5,424,676 | -3.91(-2.95%) |
Apr 25, 2022 | 132.69 | 132.97 | 130.16 | 132.59 | 3,844,659 | -0.51(-0.38%) |
Apr 22, 2022 | 134.55 | 134.72 | 132.26 | 133.10 | 3,538,663 | -2.32(-1.71%) |
Apr 21, 2022 | 135.60 | 136.60 | 135.01 | 135.42 | 2,619,510 | +1.05(+0.78%) |
Apr 20, 2022 | 134.56 | 136.07 | 134.31 | 134.37 | 2,218,985 | +0.44(+0.33%) |
Apr 19, 2022 | 131.03 | 134.37 | 131.03 | 133.93 | 2,571,895 | +3.50(+2.68%) |
Apr 18, 2022 | 131.56 | 132.35 | 130.05 | 130.43 | 1,990,033 | -1.07(-0.81%) |
Apr 14, 2022 | 132.63 | 133.47 | 131.34 | 131.50 | 2,612,547 | -1.14(-0.86%) |
Apr 13, 2022 | 132.52 | 133.10 | 131.67 | 132.64 | 2,232,192 | +0.07(+0.05%) |
Apr 12, 2022 | 135.03 | 135.20 | 132.13 | 132.57 | 2,995,206 | -1.37(-1.03%) |
Apr 11, 2022 | 134.24 | 135.82 | 133.80 | 133.95 | 2,777,575 | +0.28(+0.21%) |
Apr 08, 2022 | 134.73 | 135.31 | 133.29 | 133.67 | 3,127,488 | -0.12(-0.09%) |
Apr 07, 2022 | 133.29 | 134.26 | 131.66 | 133.79 | 2,463,921 | -0.31(-0.23%) |
Apr 06, 2022 | 131.46 | 134.19 | 131.21 | 134.11 | 3,031,842 | +1.25(+0.94%) |
Apr 05, 2022 | 132.63 | 134.40 | 132.51 | 132.86 | 2,407,751 | -0.56(-0.42%) |
Apr 04, 2022 | 133.00 | 133.85 | 130.34 | 133.42 | 2,950,797 | -0.14(-0.11%) |
Apr 01, 2022 | 133.51 | 133.71 | 131.03 | 133.56 | 2,461,909 | +0.72(+0.54%) |
Mar 31, 2022 | 134.24 | 134.95 | 132.77 | 132.84 | 3,579,539 | -2.28(-1.68%) |
Mar 30, 2022 | 135.03 | 136.75 | 134.53 | 135.12 | 2,684,372 | -0.58(-0.43%) |
Mar 29, 2022 | 134.73 | 136.44 | 133.88 | 135.69 | 3,018,880 | +2.33(+1.75%) |
Mar 28, 2022 | 133.78 | 133.96 | 131.33 | 133.37 | 3,004,088 | -0.88(-0.66%) |
Mar 25, 2022 | 133.19 | 134.89 | 132.87 | 134.25 | 2,523,974 | +1.32(+0.99%) |
Mar 24, 2022 | 132.16 | 133.15 | 131.52 | 132.93 | 2,272,994 | +1.16(+0.88%) |
Mar 23, 2022 | 133.56 | 133.64 | 131.66 | 131.77 | 2,955,566 | -2.02(-1.51%) |
Mar 22, 2022 | 133.35 | 134.59 | 132.50 | 133.78 | 4,771,659 | +1.21(+0.91%) |
Mar 21, 2022 | 132.67 | 133.61 | 131.52 | 132.57 | 5,060,067 | +0.23(+0.18%) |
Mar 18, 2022 | 131.22 | 132.46 | 129.57 | 132.34 | 8,833,874 | +0.56(+0.43%) |
Mar 17, 2022 | 129.65 | 131.80 | 128.62 | 131.78 | 3,123,357 | +1.94(+1.50%) |
Mar 16, 2022 | 129.16 | 130.51 | 127.45 | 129.83 | 4,274,450 | +1.07(+0.83%) |
Mar 15, 2022 | 129.26 | 129.81 | 127.23 | 128.76 | 3,740,282 | +0.74(+0.58%) |
Mar 14, 2022 | 126.21 | 129.64 | 126.21 | 128.02 | 4,382,152 | +2.25(+1.79%) |
Mar 11, 2022 | 128.01 | 128.91 | 125.66 | 125.77 | 4,650,463 | -2.65(-2.06%) |
Mar 10, 2022 | 129.68 | 130.23 | 127.89 | 128.42 | 4,251,014 | -2.38(-1.82%) |
Mar 09, 2022 | 131.93 | 133.18 | 130.71 | 130.81 | 3,739,589 | +1.07(+0.83%) |
Mar 08, 2022 | 129.59 | 133.37 | 127.83 | 129.73 | 5,160,678 | +1.89(+1.48%) |
Mar 07, 2022 | 130.04 | 130.04 | 127.21 | 127.84 | 5,102,128 | -3.08(-2.35%) |
Mar 04, 2022 | 130.41 | 131.78 | 130.04 | 130.92 | 3,626,053 | -1.40(-1.06%) |
Mar 03, 2022 | 132.52 | 133.83 | 131.63 | 132.32 | 4,258,645 | +0.96(+0.73%) |
Mar 02, 2022 | 129.92 | 132.38 | 129.31 | 131.36 | 4,185,226 | +2.20(+1.71%) |
Mar 01, 2022 | 132.57 | 132.96 | 128.62 | 129.15 | 3,713,714 | -3.48(-2.62%) |
Feb 28, 2022 | 133.21 | 133.51 | 130.94 | 132.63 | 4,724,914 | -1.66(-1.24%) |
Feb 25, 2022 | 128.85 | 135.41 | 129.90 | 134.29 | 7,545,628 | +6.08(+4.74%) |
Feb 24, 2022 | 126.79 | 128.39 | 124.68 | 128.22 | 6,841,846 | -0.61(-0.47%) |
Feb 23, 2022 | 130.94 | 131.46 | 128.60 | 128.82 | 4,310,394 | -2.11(-1.62%) |
Feb 22, 2022 | 132.23 | 132.45 | 130.16 | 130.94 | 5,053,626 | -0.78(-0.59%) |
Feb 18, 2022 | 131.72 | 0 | -0.91(-0.69%) | |||
Feb 17, 2022 | 134.60 | 135.15 | 132.48 | 132.62 | 6,957,387 | -4.91(-3.57%) |
Feb 16, 2022 | 138.74 | 139.63 | 136.19 | 137.53 | 5,057,214 | -1.51(-1.09%) |
Feb 15, 2022 | 140.26 | 140.58 | 138.08 | 139.04 | 3,774,718 | -0.59(-0.42%) |
Feb 14, 2022 | 140.82 | 141.03 | 137.29 | 139.64 | 5,243,897 | -1.35(-0.96%) |
Feb 11, 2022 | 141.54 | 142.81 | 140.33 | 140.99 | 4,110,744 | -0.18(-0.13%) |
Feb 10, 2022 | 143.17 | 143.86 | 140.53 | 141.16 | 4,107,438 | -3.45(-2.38%) |
Feb 09, 2022 | 144.53 | 145.16 | 143.10 | 144.61 | 2,425,151 | +1.09(+0.76%) |
Feb 08, 2022 | 142.66 | 144.14 | 141.68 | 143.52 | 2,686,223 | +1.09(+0.77%) |
Feb 07, 2022 | 142.06 | 143.44 | 141.40 | 142.43 | 2,762,095 | +0.39(+0.27%) |
Feb 04, 2022 | 144.74 | 145.58 | 141.48 | 142.04 | 4,578,924 | -3.23(-2.23%) |
Feb 03, 2022 | 146.93 | 145.02 | 145.27 | 2,951,605 | -2.01(-1.36%) | |
Feb 02, 2022 | 148.29 | 149.57 | 146.52 | 147.28 | 3,609,606 | -0.68(-0.46%) |
Feb 01, 2022 | 146.34 | 148.43 | 145.60 | 147.96 | 3,381,138 | +1.25(+0.85%) |
Jan 31, 2022 | 143.78 | 146.95 | 146.72 | 5,759,632 | +2.58(+1.79%) | |
Jan 28, 2022 | 148.81 | 149.13 | 141.87 | 144.13 | 7,040,239 | -6.24(-4.15%) |
Jan 27, 2022 | 149.44 | 152.10 | 148.85 | 150.37 | 3,149,089 | +0.76(+0.51%) |
Jan 26, 2022 | 154.01 | 154.87 | 148.76 | 149.61 | 4,987,725 | -3.93(-2.56%) |
Jan 25, 2022 | 153.35 | 154.16 | 148.47 | 153.55 | 5,714,557 | +0.84(+0.55%) |
Jan 24, 2022 | 151.88 | 153.07 | 149.20 | 152.71 | 5,331,843 | +0.13(+0.09%) |
Jan 21, 2022 | 153.24 | 155.55 | 152.49 | 152.57 | 3,936,853 | -0.81(-0.53%) |
Jan 20, 2022 | 157.81 | 158.38 | 153.16 | 153.39 | 3,186,336 | -4.34(-2.75%) |
Jan 19, 2022 | 158.92 | 159.84 | 156.97 | 157.73 | 2,227,687 | +0.18(+0.11%) |
Jan 18, 2022 | 157.46 | 157.79 | 155.68 | 157.55 | 2,727,832 | -0.41(-0.26%) |
Jan 14, 2022 | 157.96 | 0 | -2.01(-1.26%) | |||
Jan 13, 2022 | 158.96 | 160.25 | 158.21 | 159.97 | 2,369,898 | +1.41(+0.89%) |
Jan 12, 2022 | 158.19 | 159.08 | 157.82 | 158.56 | 1,957,918 | +0.39(+0.25%) |
Jan 11, 2022 | 157.30 | 158.67 | 155.91 | 158.17 | 2,563,936 | +1.39(+0.89%) |
Jan 10, 2022 | 158.58 | 158.92 | 156.22 | 156.78 | 2,622,297 | -2.25(-1.41%) |
Jan 07, 2022 | 157.42 | 159.50 | 156.61 | 159.03 | 3,168,700 | +1.72(+1.10%) |
Jan 06, 2022 | 159.85 | 160.20 | 156.90 | 157.30 | 2,835,032 | -1.32(-0.83%) |
Jan 05, 2022 | 156.53 | 160.64 | 156.42 | 158.62 | 3,340,249 | -0.65(-0.41%) |
Jan 04, 2022 | 157.73 | 160.18 | 157.32 | 159.27 | 2,852,764 | +2.20(+1.40%) |
Jan 03, 2022 | 157.58 | 158.26 | 155.39 | 157.07 | 2,184,772 | +0.10(+0.06%) |
Dec 31, 2021 | 156.89 | 157.61 | 155.99 | 156.97 | 1,600,691 | -0.01(-0.01%) |
Dec 30, 2021 | 158.07 | 158.34 | 156.93 | 156.98 | 1,206,360 | -0.68(-0.43%) |
Dec 29, 2021 | 156.84 | 158.09 | 156.62 | 157.66 | 1,382,647 | +0.68(+0.43%) |
Dec 28, 2021 | 156.28 | 157.74 | 156.28 | 156.98 | 1,831,904 | +0.83(+0.53%) |
Dec 27, 2021 | 154.78 | 156.18 | 154.57 | 156.15 | 1,338,633 | +1.53(+0.99%) |
Dec 23, 2021 | 152.87 | 155.20 | 152.69 | 154.62 | 2,213,062 | +2.06(+1.35%) |
Dec 22, 2021 | 152.81 | 153.09 | 151.60 | 152.56 | 2,288,022 | -0.25(-0.16%) |
Dec 21, 2021 | 153.27 | 153.76 | 152.19 | 152.81 | 2,256,698 | +0.25(+0.16%) |
Dec 20, 2021 | 153.07 | 153.66 | 151.08 | 152.56 | 2,242,387 | -1.86(-1.21%) |
Dec 17, 2021 | 157.18 | 157.58 | 154.07 | 154.43 | 4,540,686 | -3.15(-2.00%) |
Dec 16, 2021 | 156.16 | 158.13 | 154.49 | 157.57 | 2,545,037 | +2.23(+1.44%) |
Dec 15, 2021 | 154.72 | 155.73 | 153.66 | 155.34 | 2,420,999 | +0.94(+0.61%) |
Dec 14, 2021 | 154.52 | 156.06 | 153.99 | 154.40 | 2,633,749 | +0.12(+0.08%) |
Dec 13, 2021 | 156.42 | 156.74 | 154.13 | 154.28 | 2,862,810 | -2.23(-1.42%) |
Dec 10, 2021 | 157.25 | 157.25 | 155.63 | 156.51 | 1,746,763 | +1.03(+0.66%) |
Dec 09, 2021 | 155.97 | 156.77 | 155.22 | 155.48 | 1,990,024 | -0.09(-0.06%) |
Dec 08, 2021 | 155.98 | 156.27 | 154.15 | 155.57 | 2,181,741 | -0.45(-0.29%) |
Dec 07, 2021 | 156.51 | 157.60 | 155.69 | 156.02 | 2,628,424 | -0.57(-0.37%) |
Dec 06, 2021 | 154.23 | 157.55 | 153.77 | 156.59 | 3,868,390 | +4.07(+2.67%) |
Dec 03, 2021 | 150.14 | 152.80 | 149.51 | 152.52 | 3,416,271 | +2.06(+1.37%) |
Dec 02, 2021 | 151.59 | 152.69 | 150.12 | 150.46 | 3,810,176 | -0.42(-0.28%) |
Dec 01, 2021 | 152.49 | 154.34 | 150.85 | 150.88 | 3,683,959 | +0.61(+0.41%) |
Nov 30, 2021 | 154.38 | 155.41 | 150.18 | 150.27 | 6,043,300 | -5.47(-3.51%) |
Nov 29, 2021 | 155.95 | 156.27 | 154.63 | 155.74 | 2,630,365 | +0.63(+0.40%) |
Nov 26, 2021 | 154.23 | 156.27 | 153.23 | 155.11 | 2,163,954 | -1.86(-1.19%) |
Nov 24, 2021 | 158.16 | 158.63 | 156.90 | 156.97 | 1,684,393 | -1.62(-1.02%) |
Nov 23, 2021 | 159.61 | 160.24 | 157.88 | 158.59 | 2,200,062 | -0.18(-0.11%) |
Nov 22, 2021 | 158.41 | 161.08 | 157.99 | 158.77 | 2,684,007 | +0.38(+0.24%) |
Nov 19, 2021 | 158.57 | 159.78 | 157.41 | 158.39 | 2,809,338 | +0.41(+0.26%) |
Nov 18, 2021 | 160.93 | 158.50 | 157.91 | 157.98 | 2,868,492 | -2.73(-1.70%) |
Nov 17, 2021 | 160.74 | 161.18 | 159.21 | 160.71 | 2,565,713 | -0.03(-0.02%) |
Nov 16, 2021 | 160.69 | 161.47 | 160.15 | 160.74 | 2,144,910 | +0.05(+0.03%) |
Nov 15, 2021 | 161.37 | 162.18 | 160.33 | 160.69 | 1,669,480 | -0.31(-0.19%) |
Nov 12, 2021 | 158.62 | 163.31 | 158.03 | 160.99 | 5,025,216 | +3.02(+1.91%) |
Nov 11, 2021 | 160.42 | 160.45 | 157.35 | 157.97 | 2,266,358 | -1.94(-1.21%) |
Nov 10, 2021 | 158.95 | 160.27 | 159.91 | 1,953,673 | +0.96(+0.60%) | |
Nov 09, 2021 | 158.99 | 160.04 | 158.18 | 158.95 | 2,032,723 | -0.18(-0.12%) |
Nov 08, 2021 | 160.12 | 160.79 | 158.02 | 159.13 | 2,117,238 | -0.23(-0.14%) |
Nov 05, 2021 | 159.64 | 161.13 | 158.62 | 159.36 | 2,069,927 | +1.04(+0.66%) |
Nov 04, 2021 | 159.95 | 160.38 | 158.00 | 158.32 | 2,340,221 | -1.42(-0.89%) |
Nov 03, 2021 | 159.35 | 160.08 | 157.77 | 159.74 | 2,262,504 | +0.23(+0.14%) |
Nov 02, 2021 | 157.78 | 159.63 | 157.44 | 159.51 | 2,524,521 | +2.09(+1.33%) |
Nov 01, 2021 | 156.50 | 157.56 | 155.60 | 157.42 | 2,293,605 | +0.79(+0.50%) |
Oct 29, 2021 | 157.53 | 158.58 | 156.14 | 156.63 | 2,919,881 | -1.04(-0.66%) |
Oct 28, 2021 | 156.25 | 157.79 | 156.24 | 157.67 | 2,218,567 | +1.43(+0.91%) |
Oct 27, 2021 | 159.78 | 159.84 | 156.10 | 156.24 | 2,996,931 | -3.44(-2.15%) |
Oct 26, 2021 | 158.72 | 159.68 | 3,578,009 | -0.21(-0.13%) | ||
Oct 25, 2021 | 158.22 | 160.37 | 157.30 | 159.89 | 3,085,684 | +1.40(+0.89%) |
Oct 22, 2021 | 160.04 | 160.67 | 158.47 | 158.49 | 3,001,332 | -1.16(-0.72%) |
Oct 21, 2021 | 160.28 | 160.32 | 158.24 | 159.64 | 1,894,951 | -0.26(-0.16%) |
Oct 20, 2021 | 160.06 | 160.57 | 159.57 | 159.91 | 2,040,389 | +0.10(+0.06%) |
Oct 19, 2021 | 159.92 | 160.28 | 159.22 | 159.81 | 1,590,423 | +0.52(+0.32%) |
Oct 18, 2021 | 158.48 | 159.47 | 157.21 | 159.29 | 2,000,143 | -0.19(-0.12%) |
Oct 15, 2021 | 158.39 | 160.41 | 158.38 | 159.49 | 2,465,053 | +1.42(+0.90%) |
Oct 14, 2021 | 156.03 | 158.14 | 155.99 | 158.06 | 2,600,106 | +2.76(+1.78%) |
Oct 13, 2021 | 153.94 | 156.38 | 153.44 | 155.30 | 2,316,387 | +1.44(+0.93%) |
Oct 12, 2021 | 154.54 | 155.06 | 153.52 | 153.87 | 2,459,512 | -0.66(-0.43%) |
Oct 11, 2021 | 156.05 | 156.56 | 154.45 | 154.52 | 3,070,017 | -0.59(-0.38%) |
Oct 08, 2021 | 155.66 | 156.12 | 154.96 | 155.11 | 2,817,313 | -0.75(-0.48%) |
Oct 07, 2021 | 157.78 | 158.47 | 155.79 | 155.86 | 3,283,604 | -0.53(-0.34%) |
Oct 06, 2021 | 154.83 | 156.51 | 153.86 | 156.38 | 2,347,500 | +0.46(+0.29%) |
Oct 05, 2021 | 154.44 | 156.57 | 153.90 | 155.93 | 2,154,140 | +1.61(+1.05%) |
Oct 04, 2021 | 152.66 | 155.24 | 152.33 | 154.31 | 3,434,076 | -0.56(-0.36%) |
Oct 01, 2021 | 154.50 | 155.51 | 152.72 | 154.88 | 2,759,989 | +1.10(+0.72%) |
Sep 30, 2021 | 159.29 | 159.59 | 153.74 | 153.77 | 3,691,305 | -4.79(-3.02%) |
Sep 29, 2021 | 157.72 | 159.00 | 157.06 | 158.56 | 1,910,856 | +0.73(+0.46%) |
Sep 28, 2021 | 159.38 | 160.29 | 157.58 | 157.83 | 2,613,018 | -1.53(-0.96%) |
Sep 27, 2021 | 158.51 | 160.56 | 158.50 | 159.35 | 2,341,026 | +0.66(+0.41%) |
Sep 24, 2021 | 159.10 | 159.60 | 158.32 | 158.70 | 2,369,626 | -0.43(-0.27%) |
Sep 23, 2021 | 157.92 | 160.28 | 157.78 | 159.13 | 2,494,475 | +1.48(+0.94%) |
Sep 22, 2021 | 157.18 | 158.62 | 156.86 | 157.65 | 2,533,423 | +1.25(+0.80%) |
Sep 21, 2021 | 158.63 | 158.73 | 155.77 | 156.40 | 3,399,070 | -1.85(-1.17%) |
Sep 20, 2021 | 156.59 | 159.31 | 156.29 | 158.25 | 4,736,851 | -0.84(-0.53%) |
Sep 17, 2021 | 158.74 | 160.12 | 157.27 | 159.09 | 12,229,195 | -1.03(-0.64%) |
Sep 16, 2021 | 161.42 | 161.82 | 159.38 | 160.12 | 2,912,064 | -1.34(-0.83%) |
Sep 15, 2021 | 160.26 | 162.26 | 159.83 | 161.46 | 2,914,195 | +1.55(+0.97%) |
Sep 14, 2021 | 162.74 | 163.04 | 159.26 | 159.91 | 3,792,055 | -2.46(-1.52%) |
Sep 13, 2021 | 162.43 | 164.73 | 160.94 | 162.37 | 5,757,359 | +0.60(+0.37%) |
Sep 10, 2021 | 163.80 | 164.12 | 161.73 | 161.77 | 2,550,030 | -1.05(-0.65%) |
Sep 09, 2021 | 164.39 | 165.25 | 162.22 | 162.82 | 3,466,343 | -1.88(-1.14%) |
Sep 08, 2021 | 162.72 | 165.14 | 162.19 | 164.70 | 4,172,145 | +2.03(+1.24%) |
Sep 07, 2021 | 169.11 | 169.18 | 162.66 | 162.68 | 6,712,607 | -7.72(-4.53%) |
Sep 03, 2021 | 170.46 | 171.47 | 169.73 | 170.40 | 1,670,768 | -0.44(-0.26%) |
Sep 02, 2021 | 170.12 | 170.86 | 169.59 | 170.84 | 2,389,474 | +1.27(+0.75%) |
Sep 01, 2021 | 170.54 | 170.71 | 169.13 | 169.57 | 2,196,244 | -1.14(-0.67%) |
Aug 31, 2021 | 171.68 | 171.80 | 170.19 | 170.71 | 3,210,027 | -1.25(-0.73%) |
Aug 30, 2021 | 171.09 | 172.94 | 170.73 | 171.96 | 1,441,900 | +0.98(+0.57%) |
Aug 27, 2021 | 171.81 | 172.39 | 170.16 | 170.98 | 2,448,687 | -0.24(-0.14%) |
Aug 26, 2021 | 170.22 | 171.28 | 169.76 | 171.21 | 1,662,413 | +0.86(+0.50%) |
Aug 25, 2021 | 170.51 | 170.98 | 168.94 | 170.35 | 1,839,625 | -0.36(-0.21%) |
Aug 24, 2021 | 170.78 | 171.90 | 170.35 | 170.71 | 1,588,501 | +0.06(+0.04%) |
Aug 23, 2021 | 170.93 | 172.02 | 169.78 | 170.65 | 2,252,256 | +0.46(+0.27%) |
Aug 20, 2021 | 170.35 | 171.05 | 169.50 | 170.20 | 2,734,967 | +0.25(+0.14%) |
Aug 19, 2021 | 169.64 | 170.71 | 169.04 | 169.95 | 2,658,317 | -1.00(-0.58%) |
Aug 18, 2021 | 172.74 | 172.95 | 170.78 | 170.95 | 2,432,493 | -2.65(-1.52%) |
Aug 17, 2021 | 175.73 | 175.73 | 171.90 | 173.60 | 2,630,007 | -2.41(-1.37%) |
Aug 16, 2021 | 174.94 | 176.40 | 174.32 | 176.01 | 1,847,288 | +1.51(+0.87%) |
Aug 13, 2021 | 175.06 | 175.48 | 174.24 | 174.49 | 2,196,418 | -0.74(-0.42%) |
Aug 12, 2021 | 175.28 | 176.05 | 174.30 | 175.23 | 1,416,291 | -0.12(-0.07%) |
Aug 11, 2021 | 173.99 | 175.53 | 173.39 | 175.35 | 2,548,886 | +2.02(+1.16%) |
Aug 10, 2021 | 172.46 | 173.54 | 171.99 | 173.34 | 1,837,427 | +1.58(+0.92%) |
Aug 09, 2021 | 171.94 | 172.38 | 171.19 | 171.75 | 1,371,756 | -0.61(-0.35%) |
Aug 06, 2021 | 172.41 | 173.34 | 171.86 | 172.36 | 1,283,181 | +0.29(+0.17%) |
Aug 05, 2021 | 172.73 | 173.22 | 171.63 | 172.07 | 1,810,783 | +0.23(+0.14%) |
Aug 04, 2021 | 174.34 | 174.69 | 171.55 | 171.84 | 2,364,566 | -3.04(-1.74%) |
Aug 03, 2021 | 172.72 | 175.91 | 171.73 | 174.88 | 2,538,582 | +3.05(+1.78%) |