Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 169.22 | 171.28 | 166.38 | 170.67 | 17,205,098 | -1.48(-0.86%) |
May 27, 2022 | 170.89 | 172.22 | 169.44 | 172.16 | 6,157,408 | +1.55(+0.91%) |
May 26, 2022 | 172.07 | 172.07 | 169.79 | 170.61 | 7,255,628 | -0.15(-0.09%) |
May 25, 2022 | 171.62 | 172.59 | 170.23 | 170.76 | 6,899,308 | -1.69(-0.98%) |
May 24, 2022 | 170.41 | 172.78 | 170.26 | 172.45 | 6,752,766 | +1.86(+1.09%) |
May 23, 2022 | 168.84 | 171.05 | 168.71 | 170.59 | 7,402,526 | +3.41(+2.04%) |
May 20, 2022 | 165.16 | 167.34 | 164.41 | 167.18 | 7,956,831 | +2.87(+1.75%) |
May 19, 2022 | 165.04 | 165.12 | 163.12 | 164.30 | 7,277,676 | -1.47(-0.89%) |
May 18, 2022 | 168.93 | 169.43 | 165.47 | 165.78 | 9,108,212 | -3.14(-1.86%) |
May 17, 2022 | 168.82 | 169.75 | 166.81 | 168.91 | 6,097,515 | +0.70(+0.42%) |
May 16, 2022 | 167.05 | 169.21 | 166.41 | 168.21 | 5,840,254 | +1.16(+0.69%) |
May 13, 2022 | 168.80 | 168.98 | 166.06 | 167.05 | 8,185,678 | -0.96(-0.57%) |
May 12, 2022 | 166.69 | 168.09 | 165.03 | 168.02 | 7,301,490 | +1.64(+0.99%) |
May 11, 2022 | 166.21 | 168.44 | 166.14 | 166.37 | 6,498,705 | -0.91(-0.54%) |
May 10, 2022 | 168.36 | 169.25 | 166.72 | 167.28 | 8,666,840 | -0.23(-0.14%) |
May 09, 2022 | 165.73 | 168.67 | 164.92 | 167.51 | 8,328,860 | +0.91(+0.54%) |
May 06, 2022 | 165.44 | 167.00 | 165.01 | 166.60 | 6,811,361 | -0.37(-0.22%) |
May 05, 2022 | 169.48 | 169.75 | 165.56 | 166.97 | 7,503,644 | -3.25(-1.91%) |
May 04, 2022 | 168.28 | 170.50 | 167.34 | 170.22 | 6,270,527 | +1.80(+1.07%) |
May 03, 2022 | 168.90 | 170.62 | 167.84 | 168.41 | 6,950,897 | -0.33(-0.20%) |
May 02, 2022 | 170.47 | 171.36 | 167.22 | 168.74 | 7,563,893 | -1.72(-1.01%) |
Apr 29, 2022 | 172.39 | 172.43 | 170.22 | 170.46 | 9,017,162 | -2.83(-1.63%) |
Apr 28, 2022 | 172.15 | 174.28 | 171.84 | 173.30 | 9,956,663 | +1.28(+0.75%) |
Apr 27, 2022 | 174.03 | 174.58 | 171.67 | 172.01 | 11,740,750 | -2.44(-1.40%) |
Apr 26, 2022 | 174.84 | 176.23 | 173.98 | 174.45 | 10,787,164 | -1.26(-0.71%) |
Apr 25, 2022 | 172.24 | 176.35 | 172.01 | 175.71 | 11,831,402 | +4.22(+2.46%) |
Apr 22, 2022 | 172.36 | 173.00 | 171.33 | 171.48 | 8,485,817 | -1.72(-0.99%) |
Apr 21, 2022 | 173.74 | 174.63 | 172.45 | 173.20 | 7,378,034 | -0.50(-0.29%) |
Apr 20, 2022 | 172.14 | 174.11 | 171.82 | 173.70 | 8,515,536 | +0.77(+0.44%) |
Apr 19, 2022 | 170.71 | 175.64 | 169.98 | 172.94 | 15,253,151 | +5.12(+3.05%) |
Apr 18, 2022 | 169.77 | 170.40 | 166.95 | 167.82 | 6,685,977 | -2.12(-1.25%) |
Apr 14, 2022 | 170.03 | 171.35 | 169.77 | 169.93 | 6,551,126 | -0.72(-0.42%) |
Apr 13, 2022 | 169.93 | 170.82 | 169.31 | 170.65 | 5,974,039 | +0.72(+0.42%) |
Apr 12, 2022 | 169.27 | 170.79 | 168.33 | 169.93 | 6,307,364 | +0.06(+0.03%) |
Apr 11, 2022 | 172.86 | 174.00 | 169.65 | 169.88 | 6,278,276 | -2.15(-1.25%) |
Apr 08, 2022 | 171.28 | 173.04 | 170.43 | 172.03 | 7,563,664 | +0.34(+0.20%) |
Apr 07, 2022 | 171.60 | 172.81 | 170.25 | 171.69 | 7,818,070 | -0.44(-0.26%) |
Apr 06, 2022 | 169.45 | 172.48 | 168.72 | 172.13 | 10,935,267 | +4.36(+2.60%) |
Apr 05, 2022 | 166.69 | 169.70 | 166.52 | 167.77 | 7,886,701 | +1.08(+0.65%) |
Apr 04, 2022 | 168.32 | 168.32 | 165.80 | 166.69 | 7,263,020 | -1.62(-0.96%) |
Apr 01, 2022 | 167.24 | 168.54 | 165.87 | 168.32 | 6,908,394 | +0.91(+0.54%) |
Mar 31, 2022 | 169.64 | 170.23 | 167.18 | 167.41 | 12,187,793 | -2.23(-1.31%) |
Mar 30, 2022 | 168.55 | 169.90 | 167.84 | 169.64 | 6,645,588 | +1.75(+1.04%) |
Mar 29, 2022 | 168.72 | 169.46 | 167.00 | 167.89 | 6,325,277 | -0.09(-0.05%) |
Mar 28, 2022 | 166.86 | 168.31 | 166.58 | 167.98 | 5,932,853 | +0.86(+0.51%) |
Mar 25, 2022 | 165.96 | 167.85 | 165.51 | 167.12 | 5,092,090 | +1.59(+0.96%) |
Mar 24, 2022 | 165.31 | 165.81 | 164.43 | 165.53 | 5,305,933 | +0.85(+0.52%) |
Mar 23, 2022 | 165.52 | 165.81 | 164.44 | 164.68 | 5,562,486 | -0.62(-0.38%) |
Mar 22, 2022 | 166.09 | 166.09 | 164.28 | 165.31 | 8,966,951 | -0.78(-0.47%) |
Mar 21, 2022 | 164.98 | 167.34 | 164.66 | 166.09 | 8,019,119 | +0.94(+0.57%) |
Mar 18, 2022 | 167.19 | 167.19 | 164.04 | 165.15 | 14,619,501 | -1.85(-1.11%) |
Mar 17, 2022 | 165.50 | 167.04 | 164.55 | 167.00 | 7,910,474 | +2.15(+1.31%) |
Mar 16, 2022 | 165.74 | 167.15 | 163.00 | 164.85 | 10,170,865 | -1.53(-0.92%) |
Mar 15, 2022 | 163.73 | 166.74 | 162.99 | 166.38 | 11,173,509 | +4.20(+2.59%) |
Mar 14, 2022 | 161.22 | 164.47 | 160.91 | 162.18 | 8,182,602 | +2.21(+1.38%) |
Mar 11, 2022 | 159.76 | 161.96 | 159.66 | 159.97 | 5,492,482 | -0.29(-0.18%) |
Mar 10, 2022 | 159.22 | 160.72 | 158.76 | 160.26 | 6,533,322 | +0.28(+0.18%) |
Mar 09, 2022 | 160.59 | 160.80 | 158.59 | 159.98 | 7,672,960 | +0.60(+0.38%) |
Mar 08, 2022 | 162.51 | 163.53 | 159.18 | 159.37 | 11,750,115 | -3.30(-2.03%) |
Mar 07, 2022 | 158.98 | 163.53 | 158.09 | 162.67 | 12,346,268 | +2.58(+1.61%) |
Mar 04, 2022 | 158.35 | 160.45 | 157.61 | 160.09 | 6,672,342 | +0.95(+0.59%) |
Mar 03, 2022 | 157.47 | 159.95 | 157.11 | 159.15 | 7,761,455 | +2.30(+1.47%) |
Mar 02, 2022 | 155.30 | 158.34 | 154.95 | 156.84 | 7,192,120 | +1.93(+1.24%) |
Mar 01, 2022 | 154.01 | 155.62 | 153.41 | 154.91 | 9,248,993 | -0.54(-0.35%) |
Feb 28, 2022 | 153.85 | 156.03 | 153.38 | 155.45 | 9,919,607 | -1.35(-0.86%) |
Feb 25, 2022 | 151.14 | 157.73 | 153.72 | 156.80 | 12,005,456 | +7.43(+4.97%) |
Feb 24, 2022 | 150.93 | 151.26 | 147.09 | 149.38 | 13,676,123 | -2.91(-1.91%) |
Feb 23, 2022 | 152.56 | 153.63 | 151.94 | 152.29 | 8,487,292 | +0.08(+0.05%) |
Feb 22, 2022 | 154.51 | 154.67 | 151.55 | 152.21 | 7,271,358 | -2.10(-1.36%) |
Feb 18, 2022 | 154.31 | 0 | -1.67(-1.07%) | |||
Feb 17, 2022 | 156.94 | 157.16 | 154.79 | 155.98 | 6,634,338 | -0.57(-0.37%) |
Feb 16, 2022 | 156.26 | 157.53 | 155.53 | 156.55 | 9,037,324 | -0.48(-0.31%) |
Feb 15, 2022 | 155.93 | 157.78 | 155.81 | 157.03 | 7,065,941 | +1.60(+1.03%) |
Feb 14, 2022 | 157.41 | 157.65 | 153.75 | 155.43 | 9,551,970 | -1.98(-1.26%) |
Feb 11, 2022 | 158.73 | 159.70 | 157.25 | 157.41 | 13,984,414 | -1.61(-1.01%) |
Feb 10, 2022 | 160.69 | 160.70 | 158.90 | 159.01 | 11,032,262 | -1.94(-1.21%) |
Feb 09, 2022 | 161.50 | 161.66 | 160.73 | 160.96 | 5,739,530 | -0.02(-0.01%) |
Feb 08, 2022 | 160.51 | 161.48 | 160.01 | 160.97 | 6,708,178 | +0.42(+0.26%) |
Feb 07, 2022 | 160.88 | 161.19 | 159.57 | 160.55 | 6,461,996 | -0.53(-0.33%) |
Feb 04, 2022 | 160.50 | 162.35 | 159.67 | 161.09 | 6,917,223 | -1.06(-0.65%) |
Feb 03, 2022 | 161.68 | 162.96 | 162.15 | 6,648,821 | -0.01(-0.01%) | |
Feb 02, 2022 | 159.23 | 162.36 | 159.23 | 162.16 | 7,862,769 | +1.77(+1.11%) |
Feb 01, 2022 | 161.19 | 161.42 | 159.02 | 160.38 | 8,688,025 | -1.32(-0.82%) |
Jan 31, 2022 | 160.97 | 162.02 | 161.71 | 8,581,957 | +0.47(+0.29%) | |
Jan 28, 2022 | 160.37 | 161.25 | 158.90 | 161.24 | 10,429,826 | +1.13(+0.70%) |
Jan 27, 2022 | 158.99 | 161.35 | 158.62 | 160.11 | 9,660,276 | +2.07(+1.31%) |
Jan 26, 2022 | 157.25 | 158.83 | 156.02 | 158.04 | 10,611,881 | +0.70(+0.45%) |
Jan 25, 2022 | 152.39 | 157.98 | 151.66 | 157.33 | 14,999,711 | +4.37(+2.86%) |
Jan 24, 2022 | 153.93 | 154.09 | 148.54 | 152.96 | 14,974,401 | -1.78(-1.15%) |
Jan 21, 2022 | 155.98 | 157.67 | 154.37 | 154.74 | 11,241,127 | -0.36(-0.23%) |
Jan 20, 2022 | 157.01 | 157.55 | 154.80 | 155.10 | 6,402,572 | -1.25(-0.80%) |
Jan 19, 2022 | 156.93 | 158.36 | 156.10 | 156.35 | 6,313,879 | -0.49(-0.31%) |
Jan 18, 2022 | 156.84 | 157.41 | 155.81 | 156.84 | 8,327,133 | -0.69(-0.44%) |
Jan 14, 2022 | 157.53 | 0 | -0.86(-0.55%) | |||
Jan 13, 2022 | 158.62 | 159.95 | 158.11 | 158.39 | 6,537,258 | -0.97(-0.61%) |
Jan 12, 2022 | 159.19 | 159.63 | 158.00 | 159.36 | 8,646,836 | -1.37(-0.85%) |
Jan 11, 2022 | 162.36 | 162.74 | 159.66 | 160.73 | 8,885,812 | -1.73(-1.06%) |
Jan 10, 2022 | 163.02 | 163.02 | 161.58 | 162.46 | 8,201,843 | -0.81(-0.49%) |
Jan 07, 2022 | 160.93 | 163.59 | 160.62 | 163.26 | 7,443,490 | +2.18(+1.35%) |
Jan 06, 2022 | 161.58 | 161.90 | 160.31 | 161.09 | 7,779,017 | -0.55(-0.34%) |
Jan 05, 2022 | 161.44 | 162.81 | 161.08 | 161.64 | 7,474,865 | +1.07(+0.67%) |
Jan 04, 2022 | 160.55 | 161.71 | 160.12 | 160.57 | 7,189,491 | -0.43(-0.27%) |
Jan 03, 2022 | 159.75 | 161.06 | 158.71 | 161.00 | 6,405,595 | +0.44(+0.27%) |
Dec 31, 2021 | 161.93 | 162.07 | 160.53 | 160.56 | 4,698,107 | -1.16(-0.72%) |
Dec 30, 2021 | 161.55 | 162.26 | 161.20 | 161.73 | 4,508,370 | +0.71(+0.44%) |
Dec 29, 2021 | 159.56 | 161.43 | 159.47 | 161.01 | 3,900,791 | +1.13(+0.70%) |
Dec 28, 2021 | 159.36 | 160.16 | 159.17 | 159.89 | 3,395,590 | +0.64(+0.40%) |
Dec 27, 2021 | 158.75 | 159.42 | 158.34 | 159.25 | 3,947,276 | +1.33(+0.84%) |
Dec 23, 2021 | 157.57 | 158.57 | 157.08 | 157.91 | 3,730,610 | +0.30(+0.19%) |
Dec 22, 2021 | 156.80 | 157.84 | 155.92 | 157.62 | 4,451,682 | +0.68(+0.43%) |
Dec 21, 2021 | 157.74 | 157.78 | 155.78 | 156.94 | 8,472,468 | -0.51(-0.32%) |
Dec 20, 2021 | 157.50 | 158.16 | 156.32 | 157.45 | 8,472,185 | -0.45(-0.29%) |
Dec 17, 2021 | 159.22 | 160.29 | 157.36 | 157.90 | 17,868,110 | -4.49(-2.76%) |
Dec 16, 2021 | 160.74 | 162.85 | 160.35 | 162.38 | 9,578,199 | +2.23(+1.39%) |
Dec 15, 2021 | 159.42 | 160.77 | 159.01 | 160.15 | 9,108,715 | +0.32(+0.20%) |
Dec 14, 2021 | 157.99 | 160.47 | 156.89 | 159.83 | 11,167,560 | +1.73(+1.09%) |
Dec 13, 2021 | 154.63 | 158.80 | 153.74 | 158.10 | 11,870,120 | +2.78(+1.79%) |
Dec 10, 2021 | 155.40 | 156.45 | 154.54 | 155.32 | 7,002,379 | -0.39(-0.25%) |
Dec 09, 2021 | 154.09 | 155.78 | 153.45 | 155.71 | 9,134,726 | +1.47(+0.95%) |
Dec 08, 2021 | 153.43 | 154.46 | 152.65 | 154.25 | 6,622,227 | +0.92(+0.60%) |
Dec 07, 2021 | 153.93 | 154.18 | 152.43 | 153.33 | 8,854,787 | +0.39(+0.26%) |
Dec 06, 2021 | 150.35 | 153.48 | 150.01 | 152.93 | 10,324,875 | +3.34(+2.23%) |
Dec 03, 2021 | 148.21 | 149.86 | 147.91 | 149.59 | 9,323,242 | +2.15(+1.46%) |
Dec 02, 2021 | 147.60 | 149.51 | 147.12 | 147.44 | 12,081,074 | -0.93(-0.63%) |
Dec 01, 2021 | 147.24 | 150.25 | 146.65 | 148.37 | 10,479,591 | +2.02(+1.38%) |
Nov 30, 2021 | 148.77 | 149.23 | 146.28 | 146.35 | 15,958,281 | -3.59(-2.39%) |
Nov 29, 2021 | 149.70 | 150.57 | 148.69 | 149.94 | 9,788,433 | +0.52(+0.35%) |
Nov 26, 2021 | 150.74 | 151.26 | 148.91 | 149.42 | 9,080,898 | -0.98(-0.65%) |
Nov 24, 2021 | 150.30 | 150.75 | 149.59 | 150.40 | 5,573,246 | -0.42(-0.28%) |
Nov 23, 2021 | 149.72 | 151.11 | 149.03 | 150.82 | 8,240,188 | +0.93(+0.62%) |
Nov 22, 2021 | 151.14 | 152.65 | 149.84 | 149.89 | 8,134,630 | -2.00(-1.32%) |
Nov 19, 2021 | 152.03 | 152.17 | 150.85 | 151.89 | 8,181,475 | +0.46(+0.30%) |
Nov 18, 2021 | 152.41 | 151.56 | 151.20 | 151.43 | 6,819,302 | -0.82(-0.54%) |
Nov 17, 2021 | 151.87 | 152.79 | 150.86 | 152.25 | 5,796,103 | +0.57(+0.38%) |
Nov 16, 2021 | 152.16 | 153.25 | 151.64 | 151.68 | 7,924,998 | -0.79(-0.52%) |
Nov 15, 2021 | 153.86 | 154.29 | 152.19 | 152.48 | 8,036,912 | -1.39(-0.90%) |
Nov 12, 2021 | 156.12 | 156.30 | 153.49 | 153.87 | 20,370,976 | +1.82(+1.20%) |
Nov 11, 2021 | 152.45 | 152.75 | 151.52 | 152.05 | 4,413,068 | -0.50(-0.33%) |
Nov 10, 2021 | 151.55 | 152.55 | 7,030,992 | +1.02(+0.67%) | ||
Nov 09, 2021 | 151.63 | 152.54 | 151.08 | 151.53 | 6,554,954 | -0.34(-0.22%) |
Nov 08, 2021 | 152.63 | 153.08 | 151.07 | 151.87 | 5,982,890 | -0.52(-0.34%) |
Nov 05, 2021 | 151.51 | 153.48 | 151.25 | 152.39 | 6,666,110 | -1.09(-0.71%) |
Nov 04, 2021 | 153.79 | 153.85 | 151.68 | 153.48 | 8,819,946 | -0.43(-0.28%) |
Nov 03, 2021 | 153.89 | 154.57 | 152.39 | 153.91 | 7,203,979 | -0.49(-0.32%) |
Nov 02, 2021 | 152.65 | 155.71 | 151.97 | 154.41 | 9,062,493 | +2.40(+1.58%) |
Nov 01, 2021 | 152.14 | 152.82 | 148.63 | 152.01 | 6,269,473 | +0.13(+0.09%) |
Oct 29, 2021 | 151.39 | 152.22 | 149.76 | 151.88 | 9,144,472 | +0.03(+0.02%) |
Oct 28, 2021 | 152.71 | 154.04 | 151.36 | 151.85 | 6,732,566 | -0.83(-0.54%) |
Oct 27, 2021 | 154.49 | 154.57 | 152.28 | 152.68 | 7,526,640 | -1.87(-1.21%) |
Oct 26, 2021 | 153.45 | 154.82 | 154.56 | 7,445,292 | +1.56(+1.02%) | |
Oct 25, 2021 | 152.66 | 153.21 | 150.79 | 153.00 | 7,201,572 | +0.34(+0.22%) |
Oct 22, 2021 | 152.05 | 152.98 | 151.96 | 152.66 | 4,616,231 | +0.30(+0.20%) |
Oct 21, 2021 | 153.20 | 153.22 | 151.32 | 152.37 | 4,850,922 | -0.35(-0.23%) |
Oct 20, 2021 | 152.91 | 153.62 | 152.24 | 152.72 | 6,437,024 | -0.08(-0.05%) |
Oct 19, 2021 | 150.03 | 154.00 | 149.93 | 152.80 | 10,810,918 | +3.50(+2.34%) |
Oct 18, 2021 | 149.43 | 149.43 | 148.45 | 149.31 | 8,000,300 | -1.10(-0.73%) |
Oct 15, 2021 | 150.16 | 150.88 | 149.58 | 150.41 | 7,419,470 | +1.11(+0.74%) |
Oct 14, 2021 | 148.92 | 150.26 | 148.82 | 149.30 | 4,911,605 | +0.85(+0.57%) |
Oct 13, 2021 | 147.16 | 149.27 | 147.10 | 148.45 | 7,403,270 | +1.41(+0.96%) |
Oct 12, 2021 | 149.19 | 149.36 | 146.71 | 147.04 | 7,170,560 | -2.39(-1.60%) |
Oct 11, 2021 | 150.00 | 150.93 | 149.14 | 149.43 | 4,398,705 | -0.63(-0.42%) |
Oct 08, 2021 | 150.43 | 150.70 | 149.43 | 150.06 | 4,658,071 | -0.38(-0.25%) |
Oct 07, 2021 | 149.21 | 151.63 | 149.21 | 150.44 | 5,693,084 | +1.33(+0.89%) |
Oct 06, 2021 | 149.07 | 149.15 | 147.18 | 149.11 | 7,841,674 | +0.31(+0.21%) |
Oct 05, 2021 | 149.06 | 150.23 | 148.40 | 148.80 | 5,498,321 | +0.34(+0.23%) |
Oct 04, 2021 | 149.19 | 149.19 | 147.03 | 148.47 | 9,245,309 | -1.17(-0.78%) |
Oct 01, 2021 | 150.62 | 150.97 | 147.91 | 149.63 | 9,189,146 | -0.96(-0.64%) |
Sep 30, 2021 | 153.52 | 154.23 | 150.55 | 150.59 | 7,477,381 | -2.35(-1.54%) |
Sep 29, 2021 | 151.99 | 153.54 | 151.79 | 152.94 | 5,494,899 | +1.13(+0.74%) |
Sep 28, 2021 | 152.09 | 152.84 | 150.85 | 151.81 | 8,161,142 | -0.34(-0.22%) |
Sep 27, 2021 | 152.93 | 153.26 | 151.85 | 152.15 | 6,193,707 | -1.11(-0.72%) |
Sep 24, 2021 | 153.62 | 154.46 | 152.82 | 153.26 | 4,718,307 | -0.47(-0.30%) |
Sep 23, 2021 | 153.30 | 154.57 | 153.06 | 153.73 | 5,037,832 | +0.87(+0.57%) |
Sep 22, 2021 | 154.18 | 154.74 | 152.58 | 152.86 | 6,066,148 | -0.56(-0.37%) |
Sep 21, 2021 | 153.49 | 154.77 | 153.15 | 153.42 | 7,145,649 | +0.67(+0.44%) |
Sep 20, 2021 | 152.44 | 154.02 | 151.21 | 152.75 | 7,797,659 | -0.88(-0.57%) |
Sep 17, 2021 | 153.20 | 153.77 | 152.51 | 153.62 | 14,555,082 | -0.44(-0.28%) |
Sep 16, 2021 | 154.46 | 155.22 | 153.10 | 154.06 | 6,075,831 | -0.19(-0.12%) |
Sep 15, 2021 | 153.86 | 154.75 | 153.21 | 154.25 | 8,508,608 | +0.58(+0.38%) |
Sep 14, 2021 | 155.16 | 155.29 | 153.40 | 153.67 | 5,638,826 | -0.93(-0.60%) |
Sep 13, 2021 | 156.58 | 156.66 | 153.98 | 154.60 | 6,727,469 | -1.09(-0.70%) |
Sep 10, 2021 | 157.17 | 157.67 | 155.60 | 155.69 | 7,203,119 | -1.03(-0.65%) |
Sep 09, 2021 | 159.63 | 159.63 | 156.38 | 156.72 | 7,626,843 | -3.57(-2.23%) |
Sep 08, 2021 | 160.03 | 161.30 | 159.53 | 160.29 | 4,999,342 | -0.39(-0.24%) |
Sep 07, 2021 | 162.58 | 163.21 | 160.08 | 160.68 | 7,356,227 | -2.54(-1.55%) |
Sep 03, 2021 | 163.28 | 163.39 | 162.07 | 163.22 | 4,394,278 | +0.10(+0.06%) |
Sep 02, 2021 | 162.57 | 163.36 | 162.16 | 163.12 | 4,874,491 | +1.11(+0.69%) |
Sep 01, 2021 | 161.22 | 162.01 | 160.44 | 162.01 | 5,712,910 | +0.57(+0.35%) |
Aug 31, 2021 | 161.77 | 162.71 | 160.83 | 161.44 | 7,620,503 | -0.49(-0.31%) |
Aug 30, 2021 | 161.12 | 162.51 | 161.11 | 161.93 | 3,488,473 | +0.68(+0.42%) |
Aug 27, 2021 | 162.51 | 162.51 | 161.08 | 161.25 | 7,556,410 | -0.34(-0.21%) |
Aug 26, 2021 | 162.20 | 162.92 | 161.40 | 161.60 | 5,394,227 | -0.87(-0.53%) |
Aug 25, 2021 | 163.82 | 164.02 | 162.15 | 162.46 | 6,112,430 | -1.08(-0.66%) |
Aug 24, 2021 | 165.04 | 165.24 | 163.44 | 163.54 | 6,149,927 | -2.07(-1.25%) |
Aug 23, 2021 | 166.34 | 166.85 | 165.55 | 165.62 | 6,929,379 | -0.72(-0.43%) |
Aug 20, 2021 | 165.82 | 166.78 | 165.06 | 166.33 | 5,856,518 | +0.81(+0.49%) |
Aug 19, 2021 | 163.72 | 166.23 | 163.21 | 165.53 | 6,057,400 | +1.28(+0.78%) |
Aug 18, 2021 | 166.39 | 166.39 | 164.19 | 164.25 | 7,694,215 | -2.11(-1.27%) |
Aug 17, 2021 | 164.36 | 166.40 | 164.36 | 166.36 | 6,517,333 | +1.51(+0.92%) |
Aug 16, 2021 | 163.66 | 164.90 | 163.10 | 164.85 | 5,160,018 | +1.47(+0.90%) |
Aug 13, 2021 | 162.49 | 163.41 | 162.33 | 163.38 | 6,345,618 | +0.97(+0.60%) |
Aug 12, 2021 | 161.12 | 162.49 | 160.91 | 162.40 | 4,737,402 | +1.30(+0.81%) |
Aug 11, 2021 | 161.52 | 161.73 | 160.88 | 161.10 | 4,553,330 | +0.03(+0.02%) |
Aug 10, 2021 | 160.60 | 161.39 | 160.16 | 161.08 | 3,968,706 | +0.06(+0.03%) |
Aug 09, 2021 | 161.03 | 161.52 | 160.30 | 161.02 | 4,261,655 | +0.56(+0.35%) |
Aug 06, 2021 | 161.24 | 161.24 | 159.85 | 160.47 | 4,942,050 | -0.54(-0.33%) |
Aug 05, 2021 | 161.15 | 161.15 | 159.83 | 161.00 | 4,629,439 | +0.31(+0.19%) |
Aug 04, 2021 | 161.48 | 161.84 | 160.60 | 160.70 | 5,170,515 | -0.95(-0.59%) |
Aug 03, 2021 | 160.11 | 161.75 | 159.84 | 161.65 | 6,506,626 | +1.96(+1.23%) |
Aug 02, 2021 | 159.87 | 160.22 | 158.79 | 159.69 | 4,013,723 | +0.06(+0.04%) |
Jul 30, 2021 | 159.94 | 160.34 | 159.29 | 159.62 | 5,768,049 | +0.02(+0.01%) |
Jul 29, 2021 | 160.12 | 160.68 | 158.59 | 159.60 | 4,545,802 | +0.00(+0.00%) |
Jul 28, 2021 | 160.11 | 160.72 | 159.51 | 159.60 | 6,224,910 | -0.44(-0.28%) |
Jul 27, 2021 | 159.25 | 160.10 | 158.20 | 160.05 | 7,647,713 | +0.73(+0.46%) |
Jul 26, 2021 | 159.27 | 159.57 | 158.38 | 159.32 | 4,838,308 | +0.07(+0.05%) |
Jul 23, 2021 | 158.51 | 159.60 | 157.94 | 159.24 | 5,410,302 | +1.68(+1.06%) |
Jul 22, 2021 | 156.99 | 158.57 | 156.33 | 157.56 | 5,698,154 | +0.45(+0.29%) |
Jul 21, 2021 | 156.93 | 157.30 | 155.25 | 157.11 | 8,183,157 | +0.96(+0.62%) |
Jul 20, 2021 | 154.71 | 158.33 | 154.65 | 156.15 | 10,682,005 | +1.45(+0.94%) |
Jul 19, 2021 | 154.36 | 155.91 | 153.25 | 154.69 | 8,867,520 | -1.13(-0.73%) |
Jul 16, 2021 | 156.04 | 156.74 | 155.68 | 155.82 | 6,295,112 | -0.25(-0.16%) |
Jul 15, 2021 | 156.93 | 157.49 | 155.47 | 156.07 | 7,180,377 | -1.90(-1.20%) |
Jul 14, 2021 | 157.58 | 158.35 | 156.69 | 157.97 | 6,647,472 | +1.07(+0.68%) |
Jul 13, 2021 | 156.63 | 157.36 | 156.35 | 156.91 | 5,061,295 | -0.19(-0.12%) |
Jul 12, 2021 | 157.33 | 158.68 | 156.23 | 157.10 | 8,456,271 | -0.25(-0.16%) |
Jul 09, 2021 | 157.00 | 157.93 | 156.88 | 157.35 | 6,603,446 | +0.62(+0.40%) |
Jul 08, 2021 | 156.66 | 157.08 | 155.34 | 156.73 | 6,209,120 | -0.31(-0.19%) |
Jul 07, 2021 | 155.25 | 157.12 | 155.25 | 157.04 | 6,789,479 | +1.34(+0.86%) |
Jul 06, 2021 | 155.65 | 156.53 | 154.79 | 155.70 | 6,578,491 | -0.94(-0.60%) |
Jul 02, 2021 | 153.89 | 156.93 | 153.54 | 156.64 | 9,774,212 | +2.80(+1.82%) |
Jul 01, 2021 | 152.71 | 153.88 | 152.60 | 153.84 | 6,815,806 | +1.13(+0.74%) |
Jun 30, 2021 | 152.02 | 152.92 | 151.72 | 152.71 | 6,634,858 | +0.66(+0.43%) |
Jun 29, 2021 | 152.02 | 152.62 | 151.47 | 152.05 | 4,045,116 | +0.01(+0.01%) |
Jun 28, 2021 | 152.43 | 153.01 | 151.58 | 152.04 | 6,044,667 | -0.18(-0.12%) |
Jun 25, 2021 | 151.04 | 152.74 | 150.99 | 152.22 | 11,827,719 | +0.78(+0.51%) |
Jun 24, 2021 | 151.34 | 152.21 | 150.91 | 151.44 | 4,907,590 | +0.69(+0.46%) |
Jun 23, 2021 | 151.73 | 151.73 | 150.61 | 150.75 | 4,847,200 | -0.92(-0.61%) |
Jun 22, 2021 | 151.75 | 152.06 | 151.35 | 151.67 | 6,070,824 | -0.20(-0.13%) |
Jun 21, 2021 | 150.88 | 152.26 | 150.40 | 151.87 | 7,111,795 | +1.72(+1.15%) |
Jun 18, 2021 | 151.34 | 152.20 | 149.97 | 150.15 | 14,017,068 | -3.00(-1.96%) |
Jun 17, 2021 | 152.20 | 153.60 | 151.56 | 153.15 | 6,337,693 | +0.73(+0.48%) |
Jun 16, 2021 | 152.76 | 153.64 | 151.54 | 152.42 | 7,538,951 | -0.06(-0.04%) |
Jun 15, 2021 | 153.16 | 153.75 | 152.38 | 152.48 | 5,461,931 | -0.81(-0.53%) |
Jun 14, 2021 | 152.49 | 153.38 | 151.93 | 153.29 | 5,318,262 | +0.38(+0.25%) |
Jun 11, 2021 | 154.87 | 154.88 | 152.22 | 152.91 | 7,972,252 | -1.97(-1.27%) |
Jun 10, 2021 | 153.88 | 155.34 | 153.88 | 154.88 | 6,972,614 | +1.38(+0.90%) |
Jun 09, 2021 | 152.01 | 153.67 | 151.71 | 153.50 | 6,004,115 | +2.04(+1.35%) |
Jun 08, 2021 | 153.21 | 153.56 | 150.23 | 151.46 | 8,356,811 | -1.34(-0.88%) |
Jun 07, 2021 | 153.88 | 154.17 | 152.61 | 152.80 | 5,782,773 | -1.05(-0.68%) |
Jun 04, 2021 | 154.81 | 155.33 | 153.75 | 153.85 | 7,023,527 | -0.06(-0.04%) |
Jun 03, 2021 | 153.77 | 154.94 | 153.60 | 153.91 | 6,266,866 | -0.15(-0.10%) |
Jun 02, 2021 | 153.23 | 154.55 | 153.05 | 154.06 | 7,342,207 | +0.62(+0.40%) |