Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 154.97 | 155.27 | 153.11 | 153.17 | 9,207,059 | -1.03(-0.67%) |
Aug 30, 2022 | 155.03 | 155.26 | 153.83 | 154.21 | 7,344,533 | -0.54(-0.35%) |
Aug 29, 2022 | 155.20 | 155.55 | 153.82 | 154.75 | 5,542,898 | -1.21(-0.77%) |
Aug 26, 2022 | 158.98 | 159.02 | 155.88 | 155.96 | 5,969,442 | -2.71(-1.71%) |
Aug 25, 2022 | 157.55 | 158.76 | 156.36 | 158.67 | 5,981,457 | +1.47(+0.94%) |
Aug 24, 2022 | 158.13 | 158.16 | 156.72 | 157.20 | 5,987,162 | -0.52(-0.33%) |
Aug 23, 2022 | 158.55 | 159.28 | 157.41 | 157.72 | 5,863,704 | -1.39(-0.87%) |
Aug 22, 2022 | 160.35 | 160.37 | 158.71 | 159.11 | 5,753,791 | -0.56(-0.35%) |
Aug 19, 2022 | 157.58 | 160.43 | 157.49 | 159.67 | 8,619,480 | +2.40(+1.52%) |
Aug 18, 2022 | 158.13 | 158.72 | 156.48 | 157.27 | 8,830,937 | -0.76(-0.48%) |
Aug 17, 2022 | 156.93 | 158.96 | 156.93 | 158.04 | 7,974,471 | +0.01(+0.01%) |
Aug 16, 2022 | 156.41 | 158.67 | 156.17 | 158.03 | 7,903,598 | +1.40(+0.89%) |
Aug 15, 2022 | 156.55 | 157.25 | 155.72 | 156.63 | 10,679,853 | +0.75(+0.48%) |
Aug 12, 2022 | 158.00 | 158.38 | 155.74 | 155.89 | 15,933,151 | -1.74(-1.10%) |
Aug 11, 2022 | 158.92 | 160.27 | 157.47 | 157.62 | 9,891,322 | -3.33(-2.07%) |
Aug 10, 2022 | 161.28 | 161.49 | 159.88 | 160.95 | 5,936,476 | +0.46(+0.29%) |
Aug 09, 2022 | 160.83 | 161.37 | 160.06 | 160.49 | 5,865,818 | -0.02(-0.01%) |
Aug 08, 2022 | 161.54 | 161.71 | 159.79 | 160.51 | 4,910,128 | -0.86(-0.53%) |
Aug 05, 2022 | 161.54 | 161.76 | 160.12 | 161.37 | 5,551,727 | -0.64(-0.40%) |
Aug 04, 2022 | 164.85 | 165.12 | 161.83 | 162.01 | 6,000,626 | -2.64(-1.60%) |
Aug 03, 2022 | 162.72 | 165.28 | 161.99 | 164.65 | 5,311,778 | +1.57(+0.97%) |
Aug 02, 2022 | 165.04 | 165.50 | 162.89 | 163.07 | 6,143,760 | -0.93(-0.57%) |
Aug 01, 2022 | 164.25 | 165.18 | 163.66 | 164.00 | 5,791,192 | -0.58(-0.35%) |
Jul 29, 2022 | 163.89 | 164.89 | 163.06 | 164.58 | 6,843,610 | +0.30(+0.18%) |
Jul 28, 2022 | 163.52 | 166.06 | 161.68 | 164.28 | 5,845,252 | +0.94(+0.58%) |
Jul 27, 2022 | 162.80 | 164.18 | 161.38 | 163.34 | 4,937,568 | -0.45(-0.28%) |
Jul 26, 2022 | 162.73 | 165.01 | 162.67 | 163.79 | 4,798,664 | +1.15(+0.71%) |
Jul 25, 2022 | 162.32 | 163.12 | 161.94 | 162.64 | 4,704,712 | +0.32(+0.20%) |
Jul 22, 2022 | 161.83 | 162.67 | 161.32 | 162.32 | 4,514,127 | +0.76(+0.47%) |
Jul 21, 2022 | 160.37 | 161.63 | 160.10 | 161.55 | 6,074,865 | +0.56(+0.35%) |
Jul 20, 2022 | 162.39 | 162.72 | 160.09 | 160.99 | 7,905,015 | -0.92(-0.57%) |
Jul 19, 2022 | 166.29 | 166.68 | 160.21 | 161.91 | 14,055,921 | -2.39(-1.46%) |
Jul 18, 2022 | 167.62 | 168.04 | 164.00 | 164.31 | 8,060,679 | -3.77(-2.24%) |
Jul 15, 2022 | 167.59 | 168.34 | 166.50 | 168.08 | 6,034,825 | +2.41(+1.45%) |
Jul 14, 2022 | 162.70 | 165.99 | 162.48 | 165.67 | 5,683,293 | +0.23(+0.14%) |
Jul 13, 2022 | 165.66 | 166.29 | 164.56 | 165.45 | 5,610,178 | -0.39(-0.23%) |
Jul 12, 2022 | 167.84 | 168.29 | 165.22 | 165.84 | 4,993,217 | -2.36(-1.40%) |
Jul 11, 2022 | 167.58 | 168.82 | 167.41 | 168.19 | 3,865,471 | +0.07(+0.04%) |
Jul 08, 2022 | 168.17 | 169.74 | 167.65 | 168.13 | 4,059,582 | -0.21(-0.12%) |
Jul 07, 2022 | 167.73 | 168.92 | 167.40 | 168.33 | 6,087,203 | +0.19(+0.11%) |
Jul 06, 2022 | 167.93 | 169.22 | 167.31 | 168.15 | 5,657,763 | +0.15(+0.09%) |
Jul 05, 2022 | 168.65 | 168.92 | 164.66 | 167.99 | 6,025,346 | -1.30(-0.77%) |
Jul 01, 2022 | 167.34 | 169.48 | 166.63 | 169.30 | 5,852,547 | +1.90(+1.13%) |
Jun 30, 2022 | 166.79 | 168.14 | 165.06 | 167.40 | 11,432,413 | +0.49(+0.29%) |
Jun 29, 2022 | 167.13 | 168.15 | 166.38 | 166.91 | 7,544,219 | +0.05(+0.03%) |
Jun 28, 2022 | 171.79 | 172.55 | 166.27 | 166.86 | 9,836,658 | -4.88(-2.84%) |
Jun 27, 2022 | 171.29 | 172.91 | 171.16 | 171.75 | 6,265,798 | -0.16(-0.09%) |
Jun 24, 2022 | 170.48 | 172.13 | 169.73 | 171.91 | 9,940,622 | +2.48(+1.46%) |
Jun 23, 2022 | 166.92 | 169.57 | 166.47 | 169.43 | 10,840,740 | +3.70(+2.23%) |
Jun 22, 2022 | 162.20 | 167.79 | 161.91 | 165.73 | 11,232,932 | +2.57(+1.58%) |
Jun 21, 2022 | 161.03 | 163.96 | 159.90 | 163.16 | 8,725,797 | +3.35(+2.10%) |
Jun 17, 2022 | 160.91 | 162.39 | 159.60 | 159.81 | 13,240,682 | -0.58(-0.36%) |
Jun 16, 2022 | 158.81 | 160.52 | 157.88 | 160.39 | 7,482,556 | +0.08(+0.05%) |
Jun 15, 2022 | 159.98 | 161.68 | 159.05 | 160.31 | 8,267,125 | +1.70(+1.07%) |
Jun 14, 2022 | 161.32 | 161.37 | 157.73 | 158.61 | 7,546,388 | -2.47(-1.53%) |
Jun 13, 2022 | 160.39 | 162.44 | 160.39 | 161.08 | 8,479,927 | -1.64(-1.01%) |
Jun 10, 2022 | 162.36 | 164.06 | 160.90 | 162.72 | 7,049,367 | -1.09(-0.67%) |
Jun 09, 2022 | 167.12 | 168.47 | 163.75 | 163.82 | 5,843,056 | -3.37(-2.01%) |
Jun 08, 2022 | 167.96 | 169.23 | 166.73 | 167.18 | 4,594,750 | -1.00(-0.59%) |
Jun 07, 2022 | 166.90 | 169.09 | 166.35 | 168.18 | 5,776,825 | +1.83(+1.10%) |
Jun 06, 2022 | 167.12 | 168.33 | 165.97 | 166.35 | 5,711,781 | -0.02(-0.01%) |
Jun 03, 2022 | 166.99 | 168.50 | 166.12 | 166.37 | 4,489,901 | -0.69(-0.41%) |
Jun 02, 2022 | 167.62 | 167.68 | 164.65 | 167.06 | 9,189,543 | -0.53(-0.32%) |
Jun 01, 2022 | 168.95 | 169.18 | 165.88 | 167.59 | 5,487,978 | -1.72(-1.01%) |
May 31, 2022 | 167.86 | 169.91 | 165.04 | 169.31 | 17,344,174 | -1.47(-0.86%) |
May 27, 2022 | 169.52 | 170.84 | 168.08 | 170.78 | 6,207,181 | +1.54(+0.91%) |
May 26, 2022 | 170.69 | 170.69 | 168.43 | 169.24 | 7,314,279 | -0.15(-0.09%) |
May 25, 2022 | 170.25 | 171.21 | 168.86 | 169.39 | 6,955,078 | -1.68(-0.98%) |
May 24, 2022 | 169.04 | 171.39 | 168.90 | 171.07 | 6,807,352 | +1.85(+1.09%) |
May 23, 2022 | 167.49 | 169.68 | 167.35 | 169.22 | 7,462,364 | +3.38(+2.04%) |
May 20, 2022 | 163.84 | 166.00 | 163.09 | 165.84 | 8,021,150 | +2.85(+1.75%) |
May 19, 2022 | 163.72 | 163.79 | 161.81 | 162.99 | 7,336,505 | -1.46(-0.89%) |
May 18, 2022 | 167.58 | 168.07 | 164.14 | 164.45 | 9,181,838 | -3.11(-1.86%) |
May 17, 2022 | 167.47 | 168.38 | 165.47 | 167.56 | 6,146,804 | +0.69(+0.42%) |
May 16, 2022 | 165.71 | 167.85 | 165.08 | 166.87 | 5,887,464 | +1.15(+0.70%) |
May 13, 2022 | 167.45 | 167.62 | 164.73 | 165.71 | 8,251,847 | -0.96(-0.57%) |
May 12, 2022 | 165.36 | 166.74 | 163.71 | 166.67 | 7,360,511 | +1.63(+0.99%) |
May 11, 2022 | 164.88 | 167.09 | 164.80 | 165.04 | 6,551,237 | -0.90(-0.54%) |
May 10, 2022 | 167.01 | 167.90 | 165.38 | 165.94 | 8,736,898 | -0.23(-0.14%) |
May 09, 2022 | 164.40 | 167.31 | 163.59 | 166.16 | 8,396,186 | +0.90(+0.54%) |
May 06, 2022 | 164.11 | 165.66 | 163.69 | 165.26 | 6,866,421 | -0.37(-0.22%) |
May 05, 2022 | 168.12 | 168.39 | 164.23 | 165.63 | 7,564,299 | -3.22(-1.91%) |
May 04, 2022 | 166.93 | 169.13 | 165.99 | 168.85 | 6,321,215 | +1.79(+1.07%) |
May 03, 2022 | 167.54 | 169.25 | 166.49 | 167.06 | 7,007,084 | -0.33(-0.20%) |
May 02, 2022 | 169.10 | 169.99 | 165.88 | 167.39 | 7,625,035 | -1.71(-1.01%) |
Apr 29, 2022 | 171.01 | 171.05 | 168.85 | 169.10 | 9,090,051 | -2.81(-1.64%) |
Apr 28, 2022 | 170.77 | 172.88 | 170.46 | 171.91 | 10,037,147 | +1.28(+0.75%) |
Apr 27, 2022 | 172.64 | 173.18 | 170.29 | 170.63 | 11,835,656 | -2.42(-1.40%) |
Apr 26, 2022 | 173.44 | 174.82 | 172.58 | 173.05 | 10,874,361 | -1.25(-0.71%) |
Apr 25, 2022 | 170.86 | 174.93 | 170.63 | 174.30 | 11,927,041 | +4.19(+2.46%) |
Apr 22, 2022 | 170.98 | 171.62 | 169.96 | 170.11 | 8,554,412 | -1.70(-0.99%) |
Apr 21, 2022 | 172.35 | 173.23 | 171.06 | 171.81 | 7,437,674 | -0.50(-0.29%) |
Apr 20, 2022 | 170.76 | 172.71 | 170.44 | 172.31 | 8,584,371 | +0.76(+0.44%) |
Apr 19, 2022 | 169.34 | 174.23 | 168.62 | 171.55 | 15,376,449 | +5.08(+3.05%) |
Apr 18, 2022 | 168.41 | 169.03 | 165.61 | 166.47 | 6,740,023 | -2.10(-1.25%) |
Apr 14, 2022 | 168.66 | 169.98 | 168.41 | 168.57 | 6,604,082 | -0.71(-0.42%) |
Apr 13, 2022 | 168.57 | 169.45 | 167.95 | 169.28 | 6,022,330 | +0.71(+0.42%) |
Apr 12, 2022 | 167.91 | 169.42 | 166.98 | 168.57 | 6,358,349 | +0.06(+0.03%) |
Apr 11, 2022 | 171.48 | 172.60 | 168.29 | 168.51 | 6,329,026 | -2.14(-1.25%) |
Apr 08, 2022 | 169.91 | 171.65 | 169.07 | 170.65 | 7,624,804 | +0.34(+0.20%) |
Apr 07, 2022 | 170.23 | 171.43 | 168.88 | 170.31 | 7,881,267 | -0.44(-0.26%) |
Apr 06, 2022 | 168.09 | 171.10 | 167.37 | 170.75 | 11,023,661 | +4.33(+2.60%) |
Apr 05, 2022 | 165.36 | 168.34 | 165.19 | 166.43 | 7,950,453 | +1.07(+0.65%) |
Apr 04, 2022 | 166.97 | 166.97 | 164.47 | 165.36 | 7,321,730 | -1.61(-0.97%) |
Apr 01, 2022 | 165.90 | 167.19 | 164.54 | 166.97 | 6,964,238 | +0.90(+0.54%) |
Mar 31, 2022 | 168.28 | 168.86 | 165.84 | 166.07 | 12,286,313 | -2.21(-1.31%) |
Mar 30, 2022 | 167.20 | 168.53 | 166.49 | 168.28 | 6,699,307 | +1.73(+1.04%) |
Mar 29, 2022 | 167.37 | 168.10 | 165.67 | 166.55 | 6,376,407 | -0.08(-0.05%) |
Mar 28, 2022 | 165.53 | 166.96 | 165.24 | 166.63 | 5,980,811 | +0.85(+0.51%) |
Mar 25, 2022 | 164.63 | 166.51 | 164.19 | 165.78 | 5,133,252 | +1.57(+0.96%) |
Mar 24, 2022 | 163.98 | 164.49 | 163.11 | 164.20 | 5,348,823 | +0.84(+0.52%) |
Mar 23, 2022 | 164.19 | 164.49 | 163.13 | 163.36 | 5,607,450 | -0.62(-0.38%) |
Mar 22, 2022 | 164.76 | 164.76 | 162.96 | 163.98 | 9,039,435 | -0.78(-0.47%) |
Mar 21, 2022 | 163.66 | 166.00 | 163.34 | 164.76 | 8,083,941 | +0.93(+0.57%) |
Mar 18, 2022 | 165.85 | 165.85 | 162.72 | 163.83 | 14,737,676 | -1.84(-1.11%) |
Mar 17, 2022 | 164.18 | 165.70 | 163.23 | 165.67 | 7,974,418 | +2.14(+1.31%) |
Mar 16, 2022 | 164.41 | 165.81 | 161.69 | 163.53 | 10,253,080 | -1.52(-0.92%) |
Mar 15, 2022 | 162.41 | 165.40 | 161.68 | 165.05 | 11,263,829 | +4.17(+2.59%) |
Mar 14, 2022 | 159.93 | 163.16 | 159.62 | 160.88 | 8,248,746 | +2.19(+1.38%) |
Mar 11, 2022 | 158.48 | 160.66 | 158.38 | 158.69 | 5,536,880 | -0.29(-0.18%) |
Mar 10, 2022 | 157.94 | 159.44 | 157.49 | 158.98 | 6,586,134 | +0.28(+0.18%) |
Mar 09, 2022 | 159.30 | 159.51 | 157.32 | 158.69 | 7,734,984 | +0.60(+0.38%) |
Mar 08, 2022 | 161.21 | 162.22 | 157.90 | 158.09 | 11,845,096 | -3.27(-2.03%) |
Mar 07, 2022 | 157.70 | 162.22 | 156.82 | 161.37 | 12,446,068 | +2.56(+1.61%) |
Mar 04, 2022 | 157.08 | 159.16 | 156.34 | 158.81 | 6,726,277 | +0.94(+0.59%) |
Mar 03, 2022 | 156.20 | 158.67 | 155.85 | 157.87 | 7,824,194 | +2.29(+1.47%) |
Mar 02, 2022 | 154.06 | 157.07 | 153.71 | 155.58 | 7,250,257 | +1.91(+1.24%) |
Mar 01, 2022 | 152.77 | 154.38 | 152.18 | 153.67 | 9,323,757 | -0.53(-0.35%) |
Feb 28, 2022 | 152.61 | 154.78 | 152.15 | 154.21 | 9,999,792 | -1.34(-0.86%) |
Feb 25, 2022 | 149.92 | 156.47 | 152.48 | 155.55 | 12,102,501 | +7.36(+4.97%) |
Feb 24, 2022 | 149.72 | 150.05 | 145.91 | 148.18 | 13,786,673 | -2.89(-1.91%) |
Feb 23, 2022 | 151.34 | 152.40 | 150.72 | 151.07 | 8,555,898 | +0.08(+0.05%) |
Feb 22, 2022 | 153.27 | 153.43 | 150.34 | 150.99 | 7,330,136 | -2.08(-1.36%) |
Feb 18, 2022 | 153.07 | 0 | -1.66(-1.07%) | |||
Feb 17, 2022 | 155.68 | 155.90 | 153.55 | 154.73 | 6,687,967 | -0.57(-0.37%) |
Feb 16, 2022 | 155.01 | 156.27 | 154.28 | 155.30 | 9,110,377 | -0.47(-0.30%) |
Feb 15, 2022 | 154.68 | 156.51 | 154.56 | 155.77 | 7,123,059 | +1.59(+1.03%) |
Feb 14, 2022 | 156.15 | 156.39 | 152.51 | 154.18 | 9,629,183 | -1.96(-1.26%) |
Feb 11, 2022 | 157.46 | 158.42 | 155.99 | 156.15 | 14,097,456 | -1.59(-1.01%) |
Feb 10, 2022 | 159.41 | 159.41 | 157.63 | 157.74 | 11,121,441 | -1.93(-1.21%) |
Feb 09, 2022 | 160.21 | 160.36 | 159.44 | 159.67 | 5,785,925 | -0.02(-0.01%) |
Feb 08, 2022 | 159.23 | 160.19 | 158.72 | 159.68 | 6,762,403 | +0.42(+0.26%) |
Feb 07, 2022 | 159.59 | 159.90 | 158.29 | 159.26 | 6,514,231 | -0.53(-0.33%) |
Feb 04, 2022 | 159.21 | 161.05 | 158.39 | 159.80 | 6,973,138 | -1.05(-0.65%) |
Feb 03, 2022 | 160.38 | 161.65 | 160.85 | 6,702,566 | -0.01(-0.01%) | |
Feb 02, 2022 | 157.95 | 161.06 | 157.95 | 160.86 | 7,926,328 | +1.76(+1.11%) |
Feb 01, 2022 | 159.90 | 160.12 | 157.75 | 159.10 | 8,758,254 | -1.31(-0.82%) |
Jan 31, 2022 | 159.68 | 160.72 | 160.41 | 8,651,329 | +0.47(+0.29%) | |
Jan 28, 2022 | 159.08 | 159.95 | 157.63 | 159.94 | 10,514,135 | +1.12(+0.70%) |
Jan 27, 2022 | 157.71 | 160.06 | 157.35 | 158.83 | 9,738,364 | +2.06(+1.31%) |
Jan 26, 2022 | 155.99 | 157.55 | 154.77 | 156.77 | 10,697,662 | +0.70(+0.45%) |
Jan 25, 2022 | 151.16 | 156.71 | 150.44 | 156.07 | 15,120,961 | +4.34(+2.86%) |
Jan 24, 2022 | 152.69 | 152.85 | 147.35 | 151.73 | 15,095,446 | -1.77(-1.15%) |
Jan 21, 2022 | 154.73 | 156.41 | 153.13 | 153.50 | 11,331,994 | -0.35(-0.23%) |
Jan 20, 2022 | 155.75 | 156.28 | 153.56 | 153.86 | 6,454,327 | -1.24(-0.80%) |
Jan 19, 2022 | 155.67 | 157.09 | 154.85 | 155.09 | 6,364,917 | -0.48(-0.31%) |
Jan 18, 2022 | 155.58 | 156.15 | 154.56 | 155.58 | 8,394,445 | -0.69(-0.44%) |
Jan 14, 2022 | 156.27 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 157.35 | 158.67 | 156.84 | 157.12 | 6,590,102 | -0.96(-0.61%) |
Jan 12, 2022 | 157.91 | 158.35 | 156.73 | 158.08 | 8,716,732 | -1.36(-0.85%) |
Jan 11, 2022 | 161.06 | 161.44 | 158.38 | 159.44 | 8,957,640 | -1.71(-1.06%) |
Jan 10, 2022 | 161.71 | 161.71 | 160.28 | 161.16 | 8,268,142 | -0.80(-0.49%) |
Jan 07, 2022 | 159.64 | 162.28 | 159.33 | 161.96 | 7,503,659 | +2.16(+1.35%) |
Jan 06, 2022 | 160.28 | 160.61 | 159.02 | 159.80 | 7,841,898 | -0.55(-0.34%) |
Jan 05, 2022 | 160.14 | 161.51 | 159.79 | 160.34 | 7,535,288 | +1.06(+0.67%) |
Jan 04, 2022 | 159.26 | 160.41 | 158.83 | 159.28 | 7,247,607 | -0.43(-0.27%) |
Jan 03, 2022 | 158.47 | 159.77 | 157.44 | 159.71 | 6,457,374 | +0.44(+0.27%) |
Dec 31, 2021 | 160.63 | 160.77 | 159.24 | 159.28 | 4,736,084 | -1.15(-0.72%) |
Dec 30, 2021 | 160.25 | 160.96 | 159.91 | 160.43 | 4,544,813 | +0.71(+0.44%) |
Dec 29, 2021 | 158.28 | 160.13 | 158.19 | 159.72 | 3,932,323 | +1.12(+0.70%) |
Dec 28, 2021 | 158.08 | 158.87 | 157.90 | 158.60 | 3,423,038 | +0.63(+0.40%) |
Dec 27, 2021 | 157.48 | 158.14 | 157.07 | 157.97 | 3,979,184 | +1.32(+0.84%) |
Dec 23, 2021 | 156.31 | 157.30 | 155.82 | 156.65 | 3,760,767 | +0.30(+0.19%) |
Dec 22, 2021 | 155.54 | 156.57 | 154.67 | 156.35 | 4,487,667 | +0.67(+0.43%) |
Dec 21, 2021 | 156.47 | 156.51 | 154.54 | 155.68 | 8,540,955 | -0.50(-0.32%) |
Dec 20, 2021 | 156.24 | 156.89 | 155.07 | 156.18 | 8,540,669 | -0.45(-0.28%) |
Dec 17, 2021 | 157.94 | 159.00 | 156.10 | 156.63 | 18,012,548 | -4.45(-2.76%) |
Dec 16, 2021 | 159.45 | 161.55 | 159.06 | 161.08 | 9,655,624 | +2.22(+1.39%) |
Dec 15, 2021 | 158.14 | 159.48 | 157.74 | 158.87 | 9,182,345 | +0.32(+0.20%) |
Dec 14, 2021 | 156.72 | 159.18 | 155.63 | 158.55 | 11,257,833 | +1.71(+1.09%) |
Dec 13, 2021 | 153.39 | 157.53 | 152.51 | 156.84 | 11,966,072 | +2.76(+1.79%) |
Dec 10, 2021 | 154.15 | 155.20 | 153.30 | 154.08 | 7,058,982 | -0.38(-0.25%) |
Dec 09, 2021 | 152.86 | 154.54 | 152.22 | 154.46 | 9,208,566 | +1.45(+0.95%) |
Dec 08, 2021 | 152.20 | 153.22 | 151.43 | 153.01 | 6,675,758 | +0.91(+0.60%) |
Dec 07, 2021 | 152.69 | 152.94 | 151.21 | 152.10 | 8,926,364 | +0.39(+0.26%) |
Dec 06, 2021 | 149.15 | 152.25 | 148.81 | 151.71 | 10,408,335 | +3.31(+2.23%) |
Dec 03, 2021 | 147.02 | 148.66 | 146.72 | 148.39 | 9,398,606 | +2.13(+1.46%) |
Dec 02, 2021 | 146.42 | 148.31 | 145.94 | 146.26 | 12,178,731 | -0.92(-0.63%) |
Dec 01, 2021 | 146.06 | 149.04 | 145.48 | 147.18 | 10,564,302 | +2.00(+1.38%) |
Nov 30, 2021 | 147.58 | 148.04 | 145.10 | 145.18 | 16,087,279 | -3.56(-2.39%) |
Nov 29, 2021 | 148.50 | 149.36 | 147.50 | 148.74 | 9,867,557 | +0.51(+0.35%) |
Nov 26, 2021 | 149.53 | 150.05 | 147.72 | 148.22 | 9,154,303 | -0.97(-0.65%) |
Nov 24, 2021 | 149.10 | 149.54 | 148.39 | 149.19 | 5,618,297 | -0.42(-0.28%) |
Nov 23, 2021 | 148.52 | 149.90 | 147.83 | 149.61 | 8,306,797 | +0.92(+0.62%) |
Nov 22, 2021 | 149.93 | 151.43 | 148.64 | 148.69 | 8,200,386 | -1.98(-1.32%) |
Nov 19, 2021 | 150.81 | 150.95 | 149.65 | 150.67 | 8,247,610 | +0.45(+0.30%) |
Nov 18, 2021 | 151.19 | 150.35 | 149.99 | 150.22 | 6,874,426 | -0.81(-0.54%) |
Nov 17, 2021 | 150.65 | 151.57 | 149.65 | 151.03 | 5,842,955 | +0.56(+0.37%) |
Nov 16, 2021 | 150.94 | 152.02 | 150.42 | 150.47 | 7,989,059 | -0.79(-0.52%) |
Nov 15, 2021 | 152.62 | 153.05 | 150.97 | 151.25 | 8,101,878 | -1.38(-0.90%) |
Nov 12, 2021 | 154.87 | 155.05 | 152.26 | 152.63 | 20,535,644 | +1.80(+1.20%) |
Nov 11, 2021 | 151.23 | 151.52 | 150.30 | 150.83 | 4,448,741 | -0.50(-0.33%) |
Nov 10, 2021 | 150.34 | 151.33 | 7,087,827 | +1.01(+0.67%) | ||
Nov 09, 2021 | 150.41 | 151.32 | 149.87 | 150.32 | 6,607,941 | -0.33(-0.22%) |
Nov 08, 2021 | 151.40 | 151.86 | 149.86 | 150.65 | 6,031,253 | -0.52(-0.34%) |
Nov 05, 2021 | 150.29 | 152.25 | 150.03 | 151.17 | 6,719,995 | -1.08(-0.71%) |
Nov 04, 2021 | 152.56 | 152.61 | 150.47 | 152.25 | 8,891,241 | -0.43(-0.28%) |
Nov 03, 2021 | 152.66 | 153.34 | 151.17 | 152.68 | 7,262,212 | -0.49(-0.32%) |
Nov 02, 2021 | 151.42 | 154.46 | 150.75 | 153.17 | 9,135,749 | +2.38(+1.58%) |
Nov 01, 2021 | 150.92 | 151.60 | 147.44 | 150.79 | 6,320,152 | +0.13(+0.09%) |
Oct 29, 2021 | 150.17 | 151.00 | 148.56 | 150.66 | 9,218,391 | +0.03(+0.02%) |
Oct 28, 2021 | 151.49 | 152.81 | 150.14 | 150.63 | 6,786,988 | -0.82(-0.54%) |
Oct 27, 2021 | 153.25 | 153.33 | 151.06 | 151.46 | 7,587,482 | -1.86(-1.21%) |
Oct 26, 2021 | 152.22 | 153.58 | 153.32 | 7,505,475 | +1.55(+1.02%) | |
Oct 25, 2021 | 151.44 | 151.99 | 149.58 | 151.77 | 7,259,785 | +0.33(+0.22%) |
Oct 22, 2021 | 150.83 | 151.75 | 150.74 | 151.44 | 4,653,546 | +0.30(+0.20%) |
Oct 21, 2021 | 151.98 | 151.99 | 150.11 | 151.14 | 4,890,134 | -0.35(-0.23%) |
Oct 20, 2021 | 151.68 | 152.39 | 151.01 | 151.50 | 6,489,057 | -0.08(-0.05%) |
Oct 19, 2021 | 148.83 | 152.76 | 148.73 | 151.58 | 10,898,308 | +3.47(+2.34%) |
Oct 18, 2021 | 148.23 | 148.23 | 147.26 | 148.11 | 8,064,970 | -1.09(-0.73%) |
Oct 15, 2021 | 148.95 | 149.67 | 148.38 | 149.20 | 7,479,445 | +1.10(+0.74%) |
Oct 14, 2021 | 147.73 | 149.05 | 147.63 | 148.10 | 4,951,307 | +0.84(+0.57%) |
Oct 13, 2021 | 145.98 | 148.07 | 145.92 | 147.26 | 7,463,114 | +1.40(+0.96%) |
Oct 12, 2021 | 148.00 | 148.16 | 145.54 | 145.86 | 7,228,523 | -2.37(-1.60%) |
Oct 11, 2021 | 148.79 | 149.71 | 147.94 | 148.23 | 4,434,262 | -0.63(-0.42%) |
Oct 08, 2021 | 149.22 | 149.49 | 148.23 | 148.86 | 4,695,724 | -0.38(-0.25%) |
Oct 07, 2021 | 148.02 | 150.41 | 148.02 | 149.24 | 5,739,104 | +1.32(+0.89%) |
Oct 06, 2021 | 147.88 | 147.95 | 146.00 | 147.91 | 7,905,062 | +0.30(+0.21%) |
Oct 05, 2021 | 147.87 | 149.03 | 147.21 | 147.61 | 5,542,766 | +0.33(+0.23%) |
Oct 04, 2021 | 147.99 | 147.99 | 145.85 | 147.28 | 9,320,043 | -1.16(-0.78%) |
Oct 01, 2021 | 149.41 | 149.76 | 146.72 | 148.43 | 9,263,426 | -0.95(-0.64%) |
Sep 30, 2021 | 152.29 | 152.99 | 149.34 | 149.39 | 7,537,824 | -2.33(-1.54%) |
Sep 29, 2021 | 150.77 | 152.31 | 150.57 | 151.72 | 5,539,317 | +1.12(+0.74%) |
Sep 28, 2021 | 150.87 | 151.62 | 149.64 | 150.60 | 8,227,112 | -0.33(-0.22%) |
Sep 27, 2021 | 151.70 | 152.03 | 150.63 | 150.93 | 6,243,774 | -1.10(-0.72%) |
Sep 24, 2021 | 152.39 | 153.22 | 151.60 | 152.03 | 4,756,447 | -0.46(-0.30%) |
Sep 23, 2021 | 152.07 | 153.34 | 151.84 | 152.49 | 5,078,555 | +0.86(+0.57%) |
Sep 22, 2021 | 152.95 | 153.50 | 151.36 | 151.63 | 6,115,183 | -0.56(-0.36%) |
Sep 21, 2021 | 152.26 | 153.53 | 151.92 | 152.19 | 7,203,411 | +0.67(+0.44%) |
Sep 20, 2021 | 151.22 | 152.78 | 150.00 | 151.52 | 7,860,691 | -0.87(-0.57%) |
Sep 17, 2021 | 151.98 | 152.54 | 151.29 | 152.39 | 14,672,737 | -0.44(-0.28%) |
Sep 16, 2021 | 153.22 | 153.97 | 151.87 | 152.83 | 6,124,944 | -0.19(-0.12%) |
Sep 15, 2021 | 152.62 | 153.51 | 151.99 | 153.01 | 8,577,387 | +0.57(+0.38%) |
Sep 14, 2021 | 153.92 | 154.05 | 152.17 | 152.44 | 5,684,407 | -0.93(-0.60%) |
Sep 13, 2021 | 155.32 | 155.41 | 152.74 | 153.36 | 6,781,851 | -1.08(-0.70%) |
Sep 10, 2021 | 155.91 | 156.41 | 154.35 | 154.45 | 7,261,345 | -1.02(-0.65%) |
Sep 09, 2021 | 158.35 | 158.35 | 155.12 | 155.46 | 7,688,495 | -3.54(-2.23%) |
Sep 08, 2021 | 158.75 | 160.00 | 158.25 | 159.01 | 5,039,754 | -0.39(-0.24%) |
Sep 07, 2021 | 161.27 | 161.90 | 158.79 | 159.39 | 7,415,691 | -2.52(-1.55%) |
Sep 03, 2021 | 161.97 | 162.08 | 160.77 | 161.91 | 4,429,799 | +0.10(+0.06%) |
Sep 02, 2021 | 161.26 | 162.05 | 160.87 | 161.81 | 4,913,894 | +1.10(+0.69%) |