Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 127.80 | 130.47 | 126.93 | 130.04 | 4,404,542 | +2.61(+2.04%) |
Jul 28, 2022 | 127.00 | 127.67 | 125.55 | 127.43 | 3,408,305 | +1.37(+1.09%) |
Jul 27, 2022 | 126.75 | 127.29 | 124.89 | 126.06 | 5,542,777 | -1.72(-1.34%) |
Jul 26, 2022 | 130.28 | 132.27 | 125.75 | 127.78 | 13,823,710 | +6.02(+4.94%) |
Jul 25, 2022 | 121.65 | 122.64 | 121.45 | 121.76 | 2,601,079 | +0.00(+0.00%) |
Jul 22, 2022 | 122.24 | 122.52 | 121.18 | 121.76 | 1,938,751 | +0.16(+0.13%) |
Jul 21, 2022 | 120.78 | 121.64 | 120.17 | 121.60 | 1,838,194 | +0.85(+0.71%) |
Jul 20, 2022 | 119.94 | 121.17 | 119.70 | 120.75 | 2,208,959 | +0.80(+0.67%) |
Jul 19, 2022 | 118.38 | 120.08 | 118.07 | 119.95 | 3,096,740 | +2.92(+2.50%) |
Jul 18, 2022 | 118.19 | 118.77 | 116.67 | 117.03 | 2,797,800 | -1.11(-0.94%) |
Jul 15, 2022 | 117.90 | 118.33 | 116.43 | 118.14 | 2,906,778 | +1.65(+1.42%) |
Jul 14, 2022 | 115.28 | 116.69 | 114.28 | 116.48 | 2,782,022 | -0.05(-0.05%) |
Jul 13, 2022 | 116.20 | 117.55 | 115.90 | 116.54 | 2,741,897 | -1.66(-1.41%) |
Jul 12, 2022 | 117.25 | 119.86 | 117.16 | 118.20 | 2,905,431 | +1.08(+0.92%) |
Jul 11, 2022 | 116.86 | 118.48 | 116.70 | 117.12 | 2,966,755 | +0.26(+0.23%) |
Jul 08, 2022 | 117.85 | 118.16 | 116.33 | 116.86 | 2,416,326 | -1.21(-1.02%) |
Jul 07, 2022 | 118.14 | 118.30 | 115.81 | 118.06 | 3,799,885 | +0.19(+0.16%) |
Jul 06, 2022 | 117.56 | 118.92 | 116.17 | 117.87 | 3,339,386 | +0.57(+0.49%) |
Jul 05, 2022 | 115.28 | 117.51 | 114.02 | 117.30 | 4,304,561 | +0.65(+0.56%) |
Jul 01, 2022 | 117.48 | 117.86 | 114.94 | 116.65 | 4,103,576 | -0.83(-0.71%) |
Jun 30, 2022 | 116.85 | 118.21 | 115.56 | 117.48 | 3,679,877 | -0.33(-0.28%) |
Jun 29, 2022 | 118.02 | 118.33 | 116.94 | 117.81 | 3,107,440 | -0.51(-0.43%) |
Jun 28, 2022 | 121.52 | 122.17 | 118.15 | 118.32 | 2,654,038 | -2.24(-1.86%) |
Jun 27, 2022 | 122.02 | 122.26 | 120.10 | 120.56 | 2,630,451 | -1.39(-1.14%) |
Jun 24, 2022 | 119.41 | 122.15 | 119.14 | 121.95 | 4,030,901 | +3.79(+3.21%) |
Jun 23, 2022 | 118.21 | 118.99 | 116.66 | 118.15 | 2,468,425 | -0.23(-0.19%) |
Jun 22, 2022 | 116.90 | 119.46 | 116.37 | 118.38 | 3,195,272 | +0.35(+0.30%) |
Jun 21, 2022 | 118.33 | 119.00 | 117.36 | 118.03 | 4,106,755 | +0.16(+0.13%) |
Jun 17, 2022 | 118.72 | 119.72 | 116.86 | 117.87 | 7,910,273 | -1.00(-0.84%) |
Jun 16, 2022 | 120.33 | 120.33 | 118.32 | 118.87 | 4,106,263 | -3.08(-2.52%) |
Jun 15, 2022 | 123.25 | 124.08 | 120.80 | 121.95 | 3,602,848 | -0.84(-0.68%) |
Jun 14, 2022 | 124.08 | 125.60 | 122.01 | 122.78 | 2,946,714 | -1.02(-0.82%) |
Jun 13, 2022 | 124.13 | 125.59 | 123.12 | 123.80 | 4,533,429 | -1.16(-0.93%) |
Jun 10, 2022 | 128.91 | 129.34 | 124.90 | 124.96 | 6,482,397 | -5.93(-4.53%) |
Jun 09, 2022 | 132.10 | 133.62 | 130.85 | 130.89 | 2,388,449 | -1.13(-0.85%) |
Jun 08, 2022 | 132.14 | 133.10 | 130.99 | 132.02 | 1,885,157 | -1.32(-0.99%) |
Jun 07, 2022 | 132.03 | 133.44 | 130.56 | 133.33 | 1,988,636 | +0.60(+0.45%) |
Jun 06, 2022 | 132.90 | 133.72 | 132.22 | 132.73 | 1,735,602 | +0.22(+0.16%) |
Jun 03, 2022 | 133.45 | 133.88 | 131.93 | 132.51 | 2,066,919 | -2.01(-1.49%) |
Jun 02, 2022 | 133.92 | 134.62 | 131.18 | 134.52 | 2,094,469 | +1.60(+1.20%) |
Jun 01, 2022 | 135.57 | 135.71 | 132.18 | 132.92 | 2,655,016 | -2.60(-1.92%) |
May 31, 2022 | 134.60 | 136.03 | 132.48 | 135.53 | 4,564,632 | -0.20(-0.15%) |
May 27, 2022 | 134.55 | 135.74 | 134.24 | 135.73 | 1,957,067 | +2.24(+1.68%) |
May 26, 2022 | 133.21 | 135.09 | 133.21 | 133.49 | 2,343,226 | +1.13(+0.86%) |
May 25, 2022 | 132.03 | 132.68 | 130.32 | 132.35 | 2,067,414 | +0.04(+0.03%) |
May 24, 2022 | 131.04 | 132.74 | 128.00 | 132.32 | 2,906,904 | +1.24(+0.95%) |
May 23, 2022 | 131.25 | 132.51 | 130.74 | 131.07 | 3,122,892 | +0.50(+0.38%) |
May 20, 2022 | 133.94 | 134.30 | 128.09 | 130.57 | 4,619,776 | -2.84(-2.13%) |
May 19, 2022 | 132.72 | 135.18 | 130.83 | 133.41 | 3,025,007 | -0.44(-0.33%) |
May 18, 2022 | 136.24 | 136.35 | 133.44 | 133.85 | 3,291,091 | -3.06(-2.24%) |
May 17, 2022 | 136.60 | 137.06 | 135.28 | 136.91 | 2,344,013 | +1.65(+1.22%) |
May 16, 2022 | 134.11 | 135.56 | 131.49 | 135.26 | 3,019,405 | +1.08(+0.80%) |
May 13, 2022 | 135.00 | 135.13 | 132.99 | 134.18 | 3,063,675 | -0.26(-0.19%) |
May 12, 2022 | 131.75 | 134.47 | 131.23 | 134.44 | 3,136,451 | +2.86(+2.17%) |
May 11, 2022 | 134.80 | 134.93 | 131.37 | 131.59 | 3,057,822 | -2.44(-1.82%) |
May 10, 2022 | 138.41 | 138.44 | 133.13 | 134.02 | 3,898,134 | -2.93(-2.14%) |
May 09, 2022 | 133.41 | 138.20 | 132.96 | 136.95 | 4,632,133 | +2.56(+1.91%) |
May 06, 2022 | 134.16 | 134.60 | 131.84 | 134.39 | 2,748,610 | +0.06(+0.05%) |
May 05, 2022 | 137.66 | 138.09 | 133.23 | 134.33 | 3,689,293 | -4.29(-3.09%) |
May 04, 2022 | 133.91 | 139.00 | 132.91 | 138.61 | 4,110,274 | +5.53(+4.15%) |
May 03, 2022 | 131.41 | 133.78 | 131.15 | 133.09 | 2,791,329 | +1.95(+1.49%) |
May 02, 2022 | 129.88 | 132.56 | 129.22 | 131.14 | 4,135,941 | +1.52(+1.17%) |
Apr 29, 2022 | 132.38 | 133.41 | 129.30 | 129.62 | 4,632,782 | -2.62(-1.98%) |
Apr 28, 2022 | 130.09 | 132.77 | 129.53 | 132.24 | 2,824,745 | +2.63(+2.03%) |
Apr 27, 2022 | 130.12 | 131.29 | 129.18 | 129.61 | 3,476,337 | -0.01(-0.01%) |
Apr 26, 2022 | 130.69 | 132.10 | 128.40 | 129.62 | 5,385,533 | -3.94(-2.95%) |
Apr 25, 2022 | 133.65 | 133.94 | 131.11 | 133.55 | 3,816,917 | -0.51(-0.38%) |
Apr 22, 2022 | 135.53 | 135.70 | 133.22 | 134.07 | 3,513,129 | -2.34(-1.71%) |
Apr 21, 2022 | 136.59 | 137.60 | 135.99 | 136.40 | 2,600,608 | +1.06(+0.78%) |
Apr 20, 2022 | 135.54 | 137.06 | 135.29 | 135.34 | 2,202,973 | +0.44(+0.33%) |
Apr 19, 2022 | 131.98 | 135.34 | 131.98 | 134.90 | 2,553,336 | +3.52(+2.68%) |
Apr 18, 2022 | 132.52 | 133.31 | 130.99 | 131.38 | 1,975,674 | -1.08(-0.81%) |
Apr 14, 2022 | 133.60 | 134.44 | 132.30 | 132.46 | 2,593,695 | -1.15(-0.86%) |
Apr 13, 2022 | 133.48 | 134.07 | 132.63 | 133.61 | 2,216,085 | +0.07(+0.05%) |
Apr 12, 2022 | 136.02 | 136.19 | 133.09 | 133.53 | 2,973,593 | -1.38(-1.03%) |
Apr 11, 2022 | 135.22 | 136.81 | 134.78 | 134.92 | 2,757,533 | +0.28(+0.21%) |
Apr 08, 2022 | 135.71 | 136.29 | 134.25 | 134.64 | 3,104,921 | -0.13(-0.09%) |
Apr 07, 2022 | 134.26 | 135.23 | 132.62 | 134.77 | 2,446,142 | -0.31(-0.23%) |
Apr 06, 2022 | 132.41 | 135.16 | 132.16 | 135.08 | 3,009,965 | +1.26(+0.94%) |
Apr 05, 2022 | 133.60 | 135.38 | 133.47 | 133.82 | 2,390,377 | -0.57(-0.42%) |
Apr 04, 2022 | 133.97 | 134.82 | 131.29 | 134.39 | 2,929,505 | -0.14(-0.11%) |
Apr 01, 2022 | 134.48 | 134.69 | 131.98 | 134.53 | 2,444,144 | +0.73(+0.54%) |
Mar 31, 2022 | 135.22 | 135.94 | 133.73 | 133.81 | 3,553,710 | -2.29(-1.68%) |
Mar 30, 2022 | 136.01 | 137.74 | 135.50 | 136.10 | 2,665,002 | -0.58(-0.43%) |
Mar 29, 2022 | 135.71 | 137.44 | 134.85 | 136.68 | 2,997,097 | +2.35(+1.75%) |
Mar 28, 2022 | 134.75 | 134.93 | 132.29 | 134.34 | 2,982,411 | -0.89(-0.66%) |
Mar 25, 2022 | 134.16 | 135.87 | 133.83 | 135.22 | 2,505,761 | +1.33(+0.99%) |
Mar 24, 2022 | 133.12 | 134.12 | 132.47 | 133.90 | 2,256,592 | +1.17(+0.88%) |
Mar 23, 2022 | 134.53 | 134.61 | 132.62 | 132.73 | 2,934,239 | -2.03(-1.51%) |
Mar 22, 2022 | 134.32 | 135.57 | 133.46 | 134.76 | 4,737,228 | +1.22(+0.92%) |
Mar 21, 2022 | 133.63 | 134.58 | 132.47 | 133.53 | 5,023,555 | +0.23(+0.17%) |
Mar 18, 2022 | 132.18 | 133.42 | 130.52 | 133.30 | 8,770,131 | +0.57(+0.43%) |
Mar 17, 2022 | 130.60 | 132.75 | 129.55 | 132.74 | 3,100,819 | +1.96(+1.50%) |
Mar 16, 2022 | 130.10 | 131.46 | 128.38 | 130.78 | 4,243,607 | +1.08(+0.83%) |
Mar 15, 2022 | 130.20 | 130.75 | 128.15 | 129.70 | 3,713,293 | +0.75(+0.58%) |
Mar 14, 2022 | 127.13 | 130.58 | 127.13 | 128.95 | 4,350,532 | +2.27(+1.79%) |
Mar 11, 2022 | 128.94 | 129.85 | 126.57 | 126.69 | 4,616,907 | -2.67(-2.06%) |
Mar 10, 2022 | 130.62 | 131.18 | 128.82 | 129.36 | 4,220,340 | -2.40(-1.82%) |
Mar 09, 2022 | 132.89 | 134.15 | 131.66 | 131.76 | 3,712,606 | +1.08(+0.83%) |
Mar 08, 2022 | 130.53 | 134.34 | 128.75 | 130.68 | 5,123,440 | +1.91(+1.48%) |
Mar 07, 2022 | 130.98 | 130.98 | 128.13 | 128.77 | 5,065,312 | -3.10(-2.35%) |
Mar 04, 2022 | 131.36 | 132.74 | 130.98 | 131.87 | 3,599,888 | -1.41(-1.06%) |
Mar 03, 2022 | 133.48 | 134.80 | 132.58 | 133.28 | 4,227,916 | +0.97(+0.73%) |
Mar 02, 2022 | 130.87 | 133.35 | 130.25 | 132.31 | 4,155,026 | +2.22(+1.71%) |
Mar 01, 2022 | 133.53 | 133.93 | 129.55 | 130.09 | 3,686,916 | -3.51(-2.62%) |
Feb 28, 2022 | 134.17 | 134.48 | 131.89 | 133.60 | 4,690,820 | -1.67(-1.24%) |
Feb 25, 2022 | 129.79 | 136.39 | 130.85 | 135.27 | 7,491,180 | +6.12(+4.74%) |
Feb 24, 2022 | 127.71 | 129.32 | 125.59 | 129.15 | 6,792,477 | -0.61(-0.47%) |
Feb 23, 2022 | 131.89 | 132.41 | 129.54 | 129.76 | 4,279,291 | -2.13(-1.61%) |
Feb 22, 2022 | 133.19 | 133.41 | 131.11 | 131.89 | 5,017,161 | -0.78(-0.59%) |
Feb 18, 2022 | 132.67 | 0 | -0.92(-0.69%) | |||
Feb 17, 2022 | 135.58 | 136.13 | 133.44 | 133.59 | 6,907,184 | -4.94(-3.57%) |
Feb 16, 2022 | 139.75 | 140.64 | 137.18 | 138.53 | 5,020,723 | -1.52(-1.09%) |
Feb 15, 2022 | 141.28 | 141.60 | 139.08 | 140.06 | 3,747,480 | -0.60(-0.42%) |
Feb 14, 2022 | 141.84 | 142.06 | 138.29 | 140.65 | 5,206,058 | -1.36(-0.96%) |
Feb 11, 2022 | 142.56 | 143.85 | 141.35 | 142.01 | 4,081,082 | -0.18(-0.13%) |
Feb 10, 2022 | 144.21 | 144.91 | 141.55 | 142.19 | 4,077,799 | -3.47(-2.38%) |
Feb 09, 2022 | 145.58 | 146.21 | 144.14 | 145.66 | 2,407,652 | +1.09(+0.76%) |
Feb 08, 2022 | 143.69 | 145.19 | 142.71 | 144.57 | 2,666,839 | +1.10(+0.77%) |
Feb 07, 2022 | 143.09 | 144.48 | 142.43 | 143.46 | 2,742,165 | +0.39(+0.27%) |
Feb 04, 2022 | 145.80 | 146.64 | 142.51 | 143.07 | 4,545,884 | -3.26(-2.23%) |
Feb 03, 2022 | 148.00 | 146.07 | 146.33 | 2,930,307 | -2.02(-1.36%) | |
Feb 02, 2022 | 149.37 | 150.66 | 147.59 | 148.35 | 3,583,560 | -0.69(-0.46%) |
Feb 01, 2022 | 147.40 | 149.51 | 146.66 | 149.04 | 3,356,740 | +1.25(+0.85%) |
Jan 31, 2022 | 144.83 | 148.02 | 147.78 | 5,718,072 | +2.60(+1.79%) | |
Jan 28, 2022 | 149.89 | 150.21 | 142.90 | 145.18 | 6,989,438 | -6.28(-4.15%) |
Jan 27, 2022 | 150.52 | 153.21 | 149.94 | 151.47 | 3,126,366 | +0.77(+0.51%) |
Jan 26, 2022 | 155.13 | 156.00 | 149.84 | 150.70 | 4,951,735 | -3.96(-2.56%) |
Jan 25, 2022 | 154.47 | 155.28 | 149.55 | 154.66 | 5,673,322 | +0.85(+0.55%) |
Jan 24, 2022 | 152.98 | 154.18 | 150.28 | 153.82 | 5,293,370 | +0.13(+0.09%) |
Jan 21, 2022 | 154.35 | 156.68 | 153.60 | 153.68 | 3,908,445 | -0.82(-0.53%) |
Jan 20, 2022 | 158.96 | 159.53 | 154.27 | 154.50 | 3,163,344 | -4.37(-2.75%) |
Jan 19, 2022 | 160.07 | 161.00 | 158.12 | 158.87 | 2,211,613 | +0.18(+0.11%) |
Jan 18, 2022 | 158.60 | 158.93 | 156.82 | 158.69 | 2,708,149 | -0.41(-0.26%) |
Jan 14, 2022 | 159.10 | 0 | -2.03(-1.26%) | |||
Jan 13, 2022 | 160.12 | 161.42 | 159.36 | 161.13 | 2,352,798 | +1.42(+0.89%) |
Jan 12, 2022 | 159.34 | 160.23 | 158.97 | 159.71 | 1,943,790 | +0.39(+0.25%) |
Jan 11, 2022 | 158.44 | 159.82 | 157.04 | 159.32 | 2,545,435 | +1.40(+0.88%) |
Jan 10, 2022 | 159.74 | 160.07 | 157.36 | 157.92 | 2,603,375 | -2.26(-1.41%) |
Jan 07, 2022 | 158.56 | 160.66 | 157.75 | 160.18 | 3,145,835 | +1.74(+1.10%) |
Jan 06, 2022 | 161.01 | 161.36 | 158.03 | 158.44 | 2,814,575 | -1.33(-0.83%) |
Jan 05, 2022 | 157.67 | 161.81 | 157.56 | 159.77 | 3,316,147 | -0.66(-0.41%) |
Jan 04, 2022 | 158.87 | 161.35 | 158.47 | 160.43 | 2,832,179 | +2.22(+1.40%) |
Jan 03, 2022 | 158.73 | 159.41 | 156.52 | 158.21 | 2,169,007 | +0.10(+0.06%) |
Dec 31, 2021 | 158.03 | 158.75 | 157.12 | 158.12 | 1,589,141 | -0.01(-0.01%) |
Dec 30, 2021 | 159.22 | 159.50 | 158.07 | 158.12 | 1,197,655 | -0.69(-0.43%) |
Dec 29, 2021 | 157.98 | 159.24 | 157.76 | 158.81 | 1,372,670 | +0.69(+0.43%) |
Dec 28, 2021 | 157.41 | 158.89 | 157.41 | 158.12 | 1,818,686 | +0.84(+0.53%) |
Dec 27, 2021 | 155.91 | 157.31 | 155.69 | 157.29 | 1,328,974 | +1.54(+0.99%) |
Dec 23, 2021 | 153.99 | 156.33 | 153.80 | 155.75 | 2,197,093 | +2.07(+1.35%) |
Dec 22, 2021 | 153.92 | 154.20 | 152.70 | 153.67 | 2,271,513 | -0.25(-0.16%) |
Dec 21, 2021 | 154.39 | 154.88 | 153.30 | 153.92 | 2,240,414 | +0.25(+0.16%) |
Dec 20, 2021 | 154.18 | 154.78 | 152.18 | 153.67 | 2,226,206 | -1.88(-1.21%) |
Dec 17, 2021 | 158.32 | 158.73 | 155.19 | 155.55 | 4,507,921 | -3.17(-2.00%) |
Dec 16, 2021 | 157.30 | 159.28 | 155.61 | 158.72 | 2,526,673 | +2.25(+1.44%) |
Dec 15, 2021 | 155.85 | 156.86 | 154.78 | 156.47 | 2,403,530 | +0.94(+0.61%) |
Dec 14, 2021 | 155.64 | 157.20 | 155.11 | 155.53 | 2,614,744 | +0.12(+0.08%) |
Dec 13, 2021 | 157.56 | 157.88 | 155.25 | 155.40 | 2,842,152 | -2.24(-1.42%) |
Dec 10, 2021 | 158.39 | 158.39 | 156.76 | 157.64 | 1,734,158 | +1.03(+0.66%) |
Dec 09, 2021 | 157.10 | 157.91 | 156.35 | 156.61 | 1,975,664 | -0.09(-0.06%) |
Dec 08, 2021 | 157.11 | 157.40 | 155.27 | 156.70 | 2,165,998 | -0.45(-0.29%) |
Dec 07, 2021 | 157.65 | 158.75 | 156.82 | 157.15 | 2,609,457 | -0.58(-0.37%) |
Dec 06, 2021 | 155.35 | 158.69 | 154.88 | 157.73 | 3,840,477 | +4.10(+2.67%) |
Dec 03, 2021 | 151.24 | 153.91 | 150.59 | 153.63 | 3,391,620 | +2.07(+1.37%) |
Dec 02, 2021 | 152.69 | 153.80 | 151.21 | 151.56 | 3,782,683 | -0.42(-0.28%) |
Dec 01, 2021 | 153.59 | 155.46 | 151.95 | 151.97 | 3,657,376 | +0.61(+0.41%) |
Nov 30, 2021 | 155.51 | 156.54 | 151.27 | 151.36 | 5,999,693 | -5.51(-3.51%) |
Nov 29, 2021 | 157.08 | 157.40 | 155.76 | 156.87 | 2,611,385 | +0.63(+0.40%) |
Nov 26, 2021 | 155.35 | 157.40 | 154.35 | 156.24 | 2,148,340 | -1.88(-1.19%) |
Nov 24, 2021 | 159.31 | 159.78 | 158.03 | 158.12 | 1,672,239 | -1.63(-1.02%) |
Nov 23, 2021 | 160.77 | 161.40 | 159.02 | 159.74 | 2,184,187 | -0.18(-0.11%) |
Nov 22, 2021 | 159.56 | 162.25 | 159.14 | 159.92 | 2,664,640 | +0.38(+0.24%) |
Nov 19, 2021 | 159.73 | 160.95 | 158.55 | 159.54 | 2,789,066 | +0.41(+0.26%) |
Nov 18, 2021 | 162.10 | 159.65 | 159.06 | 159.13 | 2,847,793 | -2.75(-1.70%) |
Nov 17, 2021 | 161.91 | 162.35 | 160.37 | 161.88 | 2,547,200 | -0.03(-0.02%) |
Nov 16, 2021 | 161.85 | 162.64 | 161.32 | 161.91 | 2,129,433 | +0.05(+0.03%) |
Nov 15, 2021 | 162.54 | 163.35 | 161.49 | 161.85 | 1,657,434 | -0.31(-0.19%) |
Nov 12, 2021 | 159.77 | 164.49 | 159.18 | 162.16 | 4,988,956 | +3.05(+1.91%) |
Nov 11, 2021 | 161.59 | 161.62 | 158.50 | 159.12 | 2,250,005 | -1.95(-1.21%) |
Nov 10, 2021 | 160.11 | 161.44 | 161.07 | 1,939,576 | +0.96(+0.60%) | |
Nov 09, 2021 | 160.14 | 161.20 | 159.33 | 160.11 | 2,018,055 | -0.19(-0.12%) |
Nov 08, 2021 | 161.28 | 161.96 | 159.17 | 160.29 | 2,101,961 | -0.23(-0.14%) |
Nov 05, 2021 | 160.80 | 162.31 | 159.77 | 160.52 | 2,054,992 | +1.05(+0.66%) |
Nov 04, 2021 | 161.11 | 161.54 | 159.14 | 159.47 | 2,323,335 | -1.43(-0.89%) |
Nov 03, 2021 | 160.51 | 161.25 | 158.91 | 160.90 | 2,246,178 | +0.23(+0.14%) |
Nov 02, 2021 | 158.92 | 160.79 | 158.59 | 160.67 | 2,506,305 | +2.11(+1.33%) |
Nov 01, 2021 | 157.63 | 158.70 | 156.73 | 158.56 | 2,277,055 | +0.80(+0.50%) |
Oct 29, 2021 | 158.68 | 159.74 | 157.27 | 157.77 | 2,898,813 | -1.05(-0.66%) |
Oct 28, 2021 | 157.39 | 158.94 | 157.38 | 158.82 | 2,202,559 | +1.44(+0.91%) |
Oct 27, 2021 | 160.94 | 161.00 | 157.24 | 157.38 | 2,975,306 | -3.46(-2.15%) |
Oct 26, 2021 | 159.88 | 160.84 | 3,552,191 | -0.21(-0.13%) | ||
Oct 25, 2021 | 159.37 | 161.54 | 158.45 | 161.05 | 3,063,419 | +1.41(+0.89%) |
Oct 22, 2021 | 161.20 | 161.84 | 159.62 | 159.64 | 2,979,675 | -1.17(-0.73%) |
Oct 21, 2021 | 161.45 | 161.48 | 159.39 | 160.80 | 1,881,278 | -0.26(-0.16%) |
Oct 20, 2021 | 161.22 | 161.74 | 160.73 | 161.07 | 2,025,666 | +0.10(+0.06%) |
Oct 19, 2021 | 161.09 | 161.45 | 160.38 | 160.97 | 1,578,947 | +0.52(+0.32%) |
Oct 18, 2021 | 159.63 | 160.63 | 158.35 | 160.45 | 1,985,710 | -0.20(-0.12%) |
Oct 15, 2021 | 159.54 | 161.58 | 159.53 | 160.65 | 2,447,266 | +1.43(+0.90%) |
Oct 14, 2021 | 157.17 | 159.28 | 157.12 | 159.21 | 2,581,344 | +2.78(+1.78%) |
Oct 13, 2021 | 155.06 | 157.52 | 154.55 | 156.43 | 2,299,673 | +1.45(+0.93%) |
Oct 12, 2021 | 155.66 | 156.19 | 154.63 | 154.99 | 2,441,765 | -0.66(-0.43%) |
Oct 11, 2021 | 157.18 | 157.70 | 155.58 | 155.65 | 3,047,865 | -0.59(-0.38%) |
Oct 08, 2021 | 156.79 | 157.25 | 156.09 | 156.24 | 2,796,984 | -0.75(-0.48%) |
Oct 07, 2021 | 158.93 | 159.62 | 156.92 | 156.99 | 3,259,911 | -0.53(-0.34%) |
Oct 06, 2021 | 155.96 | 157.65 | 154.98 | 157.52 | 2,330,561 | +0.46(+0.29%) |
Oct 05, 2021 | 155.56 | 157.70 | 155.02 | 157.06 | 2,138,596 | +1.62(+1.05%) |
Oct 04, 2021 | 153.77 | 156.37 | 153.44 | 155.44 | 3,409,297 | -0.56(-0.36%) |
Oct 01, 2021 | 155.62 | 156.65 | 153.83 | 156.00 | 2,740,074 | +1.11(+0.72%) |
Sep 30, 2021 | 160.45 | 160.75 | 154.85 | 154.89 | 3,664,670 | -4.82(-3.02%) |
Sep 29, 2021 | 158.86 | 160.16 | 158.20 | 159.71 | 1,897,068 | +0.73(+0.46%) |
Sep 28, 2021 | 160.54 | 161.45 | 158.73 | 158.98 | 2,594,164 | -1.54(-0.96%) |
Sep 27, 2021 | 159.66 | 161.72 | 159.65 | 160.51 | 2,324,134 | +0.66(+0.41%) |
Sep 24, 2021 | 160.26 | 160.76 | 159.47 | 159.85 | 2,352,528 | -0.43(-0.27%) |
Sep 23, 2021 | 159.06 | 161.45 | 158.93 | 160.28 | 2,476,476 | +1.49(+0.94%) |
Sep 22, 2021 | 158.32 | 159.77 | 158.00 | 158.79 | 2,515,142 | +1.25(+0.80%) |
Sep 21, 2021 | 159.79 | 159.88 | 156.90 | 157.54 | 3,374,543 | -1.86(-1.17%) |
Sep 20, 2021 | 157.73 | 160.47 | 157.42 | 159.40 | 4,702,672 | -0.85(-0.53%) |
Sep 17, 2021 | 159.89 | 161.28 | 158.41 | 160.25 | 12,140,953 | -1.03(-0.64%) |
Sep 16, 2021 | 162.60 | 162.99 | 160.54 | 161.28 | 2,891,051 | -1.35(-0.83%) |
Sep 15, 2021 | 161.42 | 163.44 | 160.99 | 162.63 | 2,893,167 | +1.56(+0.97%) |
Sep 14, 2021 | 163.92 | 164.23 | 160.41 | 161.07 | 3,764,693 | -2.48(-1.52%) |
Sep 13, 2021 | 163.61 | 165.93 | 162.11 | 163.55 | 5,715,816 | +0.60(+0.37%) |
Sep 10, 2021 | 164.99 | 165.31 | 162.91 | 162.95 | 2,531,630 | -1.06(-0.65%) |
Sep 09, 2021 | 165.59 | 166.45 | 163.40 | 164.01 | 3,441,331 | -1.89(-1.14%) |
Sep 08, 2021 | 163.90 | 166.34 | 163.36 | 165.90 | 4,142,041 | +2.04(+1.24%) |
Sep 07, 2021 | 170.34 | 170.41 | 163.84 | 163.86 | 6,664,172 | -7.78(-4.53%) |
Sep 03, 2021 | 171.70 | 172.71 | 170.96 | 171.64 | 1,658,713 | -0.44(-0.26%) |
Sep 02, 2021 | 171.35 | 172.10 | 170.82 | 172.08 | 2,372,232 | +1.28(+0.75%) |
Sep 01, 2021 | 171.78 | 171.96 | 170.36 | 170.80 | 2,180,397 | -1.15(-0.67%) |
Aug 31, 2021 | 172.93 | 173.05 | 171.43 | 171.95 | 3,186,865 | -1.26(-0.73%) |
Aug 30, 2021 | 172.34 | 174.20 | 171.97 | 173.21 | 1,431,496 | +0.99(+0.57%) |
Aug 27, 2021 | 173.06 | 173.64 | 171.40 | 172.22 | 2,431,018 | -0.24(-0.14%) |
Aug 26, 2021 | 171.46 | 172.52 | 170.99 | 172.46 | 1,650,418 | +0.87(+0.50%) |
Aug 25, 2021 | 171.75 | 172.22 | 170.16 | 171.59 | 1,826,351 | -0.36(-0.21%) |
Aug 24, 2021 | 172.02 | 173.15 | 171.59 | 171.96 | 1,577,039 | +0.06(+0.04%) |
Aug 23, 2021 | 172.18 | 173.27 | 171.01 | 171.89 | 2,236,004 | +0.46(+0.27%) |
Aug 20, 2021 | 171.59 | 172.29 | 170.73 | 171.43 | 2,715,232 | +0.25(+0.14%) |
Aug 19, 2021 | 170.87 | 171.95 | 170.26 | 171.19 | 2,639,135 | -1.01(-0.59%) |
Aug 18, 2021 | 174.00 | 174.21 | 172.02 | 172.19 | 2,414,941 | -2.66(-1.52%) |
Aug 17, 2021 | 177.00 | 177.00 | 173.15 | 174.86 | 2,611,029 | -2.43(-1.37%) |
Aug 16, 2021 | 176.21 | 177.68 | 175.59 | 177.29 | 1,833,958 | +1.53(+0.87%) |
Aug 13, 2021 | 176.33 | 176.75 | 175.51 | 175.76 | 2,180,569 | -0.75(-0.42%) |
Aug 12, 2021 | 176.55 | 177.33 | 175.57 | 176.51 | 1,406,071 | -0.12(-0.07%) |
Aug 11, 2021 | 175.25 | 176.80 | 174.65 | 176.63 | 2,530,494 | +2.03(+1.16%) |
Aug 10, 2021 | 173.71 | 174.81 | 173.24 | 174.60 | 1,824,169 | +1.59(+0.92%) |
Aug 09, 2021 | 173.19 | 173.63 | 172.43 | 173.00 | 1,361,857 | -0.61(-0.35%) |
Aug 06, 2021 | 173.66 | 174.60 | 173.11 | 173.61 | 1,273,922 | +0.29(+0.17%) |
Aug 05, 2021 | 173.98 | 174.48 | 172.87 | 173.32 | 1,797,717 | +0.24(+0.14%) |
Aug 04, 2021 | 175.60 | 175.96 | 172.80 | 173.09 | 2,347,504 | -3.07(-1.74%) |
Aug 03, 2021 | 173.97 | 177.19 | 172.97 | 176.16 | 2,520,264 | +3.07(+1.78%) |