Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 113.72 | 115.18 | 112.59 | 113.26 | 34,795,048 | -0.46(-0.41%) |
Aug 30, 2022 | 115.57 | 116.35 | 112.06 | 113.72 | 38,184,132 | -1.44(-1.25%) |
Aug 29, 2022 | 117.30 | 117.30 | 114.10 | 115.16 | 55,771,620 | -2.46(-2.09%) |
Aug 26, 2022 | 130.83 | 131.17 | 117.20 | 117.62 | 42,686,028 | -12.40(-9.54%) |
Aug 25, 2022 | 128.49 | 130.49 | 128.10 | 130.03 | 52,101,740 | +1.57(+1.22%) |
Aug 24, 2022 | 128.34 | 128.96 | 127.25 | 128.46 | 17,156,550 | -0.65(-0.50%) |
Aug 23, 2022 | 128.43 | 129.72 | 128.16 | 129.11 | 17,302,582 | +0.15(+0.11%) |
Aug 22, 2022 | 130.50 | 130.87 | 128.45 | 128.96 | 11,180,411 | -3.29(-2.49%) |
Aug 19, 2022 | 131.71 | 132.66 | 130.44 | 132.25 | 13,958,105 | +0.01(+0.01%) |
Aug 18, 2022 | 132.89 | 132.93 | 131.07 | 132.24 | 6,382,457 | -0.68(-0.51%) |
Aug 17, 2022 | 133.83 | 134.14 | 132.59 | 132.92 | 5,408,852 | -2.55(-1.88%) |
Aug 16, 2022 | 135.66 | 136.41 | 134.22 | 135.47 | 4,871,809 | -1.06(-0.77%) |
Aug 15, 2022 | 136.49 | 137.13 | 135.67 | 136.52 | 2,593,288 | -0.73(-0.53%) |
Aug 12, 2022 | 135.57 | 137.31 | 135.57 | 137.25 | 2,603,322 | +2.33(+1.72%) |
Aug 11, 2022 | 135.24 | 136.53 | 134.67 | 134.93 | 2,549,280 | +0.25(+0.19%) |
Aug 10, 2022 | 135.13 | 135.78 | 134.19 | 134.68 | 2,825,157 | +1.39(+1.04%) |
Aug 09, 2022 | 133.71 | 134.38 | 132.70 | 133.29 | 3,586,554 | -0.58(-0.43%) |
Aug 08, 2022 | 133.46 | 135.37 | 133.05 | 133.86 | 3,492,269 | +0.96(+0.73%) |
Aug 05, 2022 | 132.54 | 133.87 | 131.98 | 132.90 | 4,644,618 | -0.64(-0.48%) |
Aug 04, 2022 | 129.37 | 133.73 | 129.10 | 133.54 | 6,627,073 | +4.17(+3.23%) |
Aug 03, 2022 | 127.93 | 129.65 | 127.62 | 129.37 | 3,034,037 | +1.57(+1.23%) |
Aug 02, 2022 | 128.55 | 129.43 | 127.69 | 127.80 | 2,992,433 | -1.45(-1.12%) |
Aug 01, 2022 | 128.16 | 129.88 | 127.64 | 129.25 | 3,167,726 | +0.11(+0.08%) |
Jul 29, 2022 | 126.91 | 129.57 | 126.06 | 129.14 | 4,435,132 | +2.59(+2.04%) |
Jul 28, 2022 | 126.13 | 126.79 | 124.69 | 126.55 | 3,431,976 | +1.36(+1.09%) |
Jul 27, 2022 | 125.88 | 126.41 | 124.03 | 125.19 | 5,581,272 | -1.70(-1.34%) |
Jul 26, 2022 | 129.38 | 131.36 | 124.89 | 126.89 | 13,919,717 | +5.98(+4.94%) |
Jul 25, 2022 | 120.81 | 121.80 | 120.61 | 120.92 | 2,619,144 | +0.00(+0.00%) |
Jul 22, 2022 | 121.40 | 121.67 | 120.34 | 120.92 | 1,952,216 | +0.15(+0.13%) |
Jul 21, 2022 | 119.94 | 120.80 | 119.34 | 120.77 | 1,850,961 | +0.85(+0.71%) |
Jul 20, 2022 | 119.11 | 120.33 | 118.88 | 119.92 | 2,224,301 | +0.79(+0.67%) |
Jul 19, 2022 | 117.56 | 119.25 | 117.26 | 119.12 | 3,118,247 | +2.90(+2.50%) |
Jul 18, 2022 | 117.38 | 117.95 | 115.87 | 116.22 | 2,817,231 | -1.10(-0.94%) |
Jul 15, 2022 | 117.09 | 117.51 | 115.63 | 117.32 | 2,926,965 | +1.64(+1.42%) |
Jul 14, 2022 | 114.48 | 115.89 | 113.49 | 115.68 | 2,801,344 | -0.05(-0.05%) |
Jul 13, 2022 | 115.40 | 116.74 | 115.10 | 115.73 | 2,760,940 | -1.65(-1.41%) |
Jul 12, 2022 | 116.44 | 119.03 | 116.36 | 117.38 | 2,925,610 | +1.07(+0.92%) |
Jul 11, 2022 | 116.06 | 117.66 | 115.90 | 116.31 | 2,987,359 | +0.26(+0.23%) |
Jul 08, 2022 | 117.04 | 117.35 | 115.53 | 116.05 | 2,433,108 | -1.20(-1.02%) |
Jul 07, 2022 | 117.32 | 117.48 | 115.01 | 117.25 | 3,826,276 | +0.19(+0.16%) |
Jul 06, 2022 | 116.75 | 118.10 | 115.36 | 117.06 | 3,362,578 | +0.57(+0.49%) |
Jul 05, 2022 | 114.48 | 116.70 | 113.24 | 116.49 | 4,334,457 | +0.65(+0.56%) |
Jul 01, 2022 | 116.67 | 117.05 | 114.15 | 115.84 | 4,132,075 | -0.83(-0.71%) |
Jun 30, 2022 | 116.04 | 117.39 | 114.77 | 116.67 | 3,705,434 | -0.32(-0.28%) |
Jun 29, 2022 | 117.20 | 117.51 | 116.13 | 117.00 | 3,129,022 | -0.51(-0.43%) |
Jun 28, 2022 | 120.68 | 121.32 | 117.34 | 117.50 | 2,672,470 | -2.23(-1.86%) |
Jun 27, 2022 | 121.18 | 121.42 | 119.27 | 119.73 | 2,648,719 | -1.38(-1.14%) |
Jun 24, 2022 | 118.58 | 121.31 | 118.32 | 121.11 | 4,058,896 | +3.77(+3.21%) |
Jun 23, 2022 | 117.39 | 118.17 | 115.85 | 117.34 | 2,485,569 | -0.22(-0.19%) |
Jun 22, 2022 | 116.09 | 118.63 | 115.57 | 117.56 | 3,217,464 | +0.35(+0.30%) |
Jun 21, 2022 | 117.51 | 118.17 | 116.55 | 117.21 | 4,135,277 | +0.15(+0.13%) |
Jun 17, 2022 | 117.90 | 118.90 | 116.05 | 117.06 | 7,965,211 | -0.99(-0.84%) |
Jun 16, 2022 | 119.50 | 119.50 | 117.50 | 118.05 | 4,134,782 | -3.06(-2.52%) |
Jun 15, 2022 | 122.40 | 123.23 | 119.97 | 121.11 | 3,627,870 | -0.83(-0.68%) |
Jun 14, 2022 | 123.23 | 124.73 | 121.17 | 121.94 | 2,967,179 | -1.01(-0.82%) |
Jun 13, 2022 | 123.27 | 124.72 | 122.27 | 122.95 | 4,564,914 | -1.15(-0.93%) |
Jun 10, 2022 | 128.02 | 128.45 | 124.04 | 124.10 | 6,527,418 | -5.89(-4.53%) |
Jun 09, 2022 | 131.19 | 132.70 | 129.95 | 129.99 | 2,405,037 | -1.12(-0.85%) |
Jun 08, 2022 | 131.23 | 132.18 | 130.09 | 131.11 | 1,898,250 | -1.31(-0.99%) |
Jun 07, 2022 | 131.12 | 132.52 | 129.66 | 132.41 | 2,002,447 | +0.59(+0.45%) |
Jun 06, 2022 | 131.98 | 132.80 | 131.31 | 131.82 | 1,747,656 | +0.22(+0.16%) |
Jun 03, 2022 | 132.53 | 132.95 | 131.01 | 131.60 | 2,081,274 | -1.99(-1.49%) |
Jun 02, 2022 | 133.00 | 133.69 | 130.28 | 133.59 | 2,109,016 | +1.59(+1.20%) |
Jun 01, 2022 | 134.63 | 134.78 | 131.27 | 132.01 | 2,673,455 | -2.59(-1.92%) |
May 31, 2022 | 133.68 | 135.09 | 131.56 | 134.59 | 4,596,334 | -0.20(-0.15%) |
May 27, 2022 | 133.62 | 134.80 | 133.31 | 134.79 | 1,970,659 | +2.23(+1.68%) |
May 26, 2022 | 132.30 | 134.16 | 132.30 | 132.57 | 2,359,500 | +1.13(+0.86%) |
May 25, 2022 | 131.12 | 131.77 | 129.42 | 131.44 | 2,081,773 | +0.04(+0.03%) |
May 24, 2022 | 130.14 | 131.83 | 127.12 | 131.40 | 2,927,093 | +1.23(+0.95%) |
May 23, 2022 | 130.35 | 131.60 | 129.83 | 130.17 | 3,144,580 | +0.50(+0.38%) |
May 20, 2022 | 133.02 | 133.38 | 127.20 | 129.67 | 4,651,861 | -2.82(-2.13%) |
May 19, 2022 | 131.81 | 134.24 | 129.93 | 132.49 | 3,046,016 | -0.43(-0.33%) |
May 18, 2022 | 135.30 | 135.41 | 132.52 | 132.93 | 3,313,948 | -3.04(-2.24%) |
May 17, 2022 | 135.66 | 136.11 | 134.35 | 135.97 | 2,360,293 | +1.64(+1.22%) |
May 16, 2022 | 133.19 | 134.62 | 130.58 | 134.33 | 3,040,375 | +1.07(+0.80%) |
May 13, 2022 | 134.07 | 134.19 | 132.07 | 133.26 | 3,084,953 | -0.26(-0.19%) |
May 12, 2022 | 130.84 | 133.54 | 130.32 | 133.52 | 3,158,234 | +2.84(+2.17%) |
May 11, 2022 | 133.87 | 134.00 | 130.46 | 130.68 | 3,079,059 | -2.42(-1.82%) |
May 10, 2022 | 137.45 | 137.49 | 132.22 | 133.10 | 3,925,207 | -2.91(-2.14%) |
May 09, 2022 | 132.49 | 137.25 | 132.04 | 136.01 | 4,664,304 | +2.54(+1.91%) |
May 06, 2022 | 133.23 | 133.68 | 130.93 | 133.46 | 2,767,700 | +0.06(+0.05%) |
May 05, 2022 | 136.71 | 137.14 | 132.31 | 133.40 | 3,714,916 | -4.26(-3.09%) |
May 04, 2022 | 132.99 | 138.04 | 131.99 | 137.66 | 4,138,820 | +5.49(+4.15%) |
May 03, 2022 | 130.50 | 132.85 | 130.24 | 132.17 | 2,810,715 | +1.94(+1.49%) |
May 02, 2022 | 128.98 | 131.65 | 128.33 | 130.23 | 4,164,665 | +1.51(+1.17%) |
Apr 29, 2022 | 131.47 | 132.49 | 128.41 | 128.72 | 4,664,957 | -2.61(-1.98%) |
Apr 28, 2022 | 129.20 | 131.86 | 128.63 | 131.33 | 2,844,363 | +2.62(+2.03%) |
Apr 27, 2022 | 129.22 | 130.38 | 128.29 | 128.71 | 3,500,480 | -0.01(-0.01%) |
Apr 26, 2022 | 129.78 | 131.19 | 127.52 | 128.72 | 5,422,936 | -3.91(-2.95%) |
Apr 25, 2022 | 132.73 | 133.02 | 130.20 | 132.63 | 3,843,426 | -0.51(-0.38%) |
Apr 22, 2022 | 134.60 | 134.76 | 132.31 | 133.14 | 3,537,528 | -2.32(-1.71%) |
Apr 21, 2022 | 135.65 | 136.65 | 135.05 | 135.46 | 2,618,670 | +1.05(+0.78%) |
Apr 20, 2022 | 134.60 | 136.11 | 134.35 | 134.41 | 2,218,273 | +0.44(+0.33%) |
Apr 19, 2022 | 131.07 | 134.41 | 131.07 | 133.97 | 2,571,070 | +3.50(+2.68%) |
Apr 18, 2022 | 131.61 | 132.39 | 130.09 | 130.47 | 1,989,395 | -1.07(-0.81%) |
Apr 14, 2022 | 132.68 | 133.52 | 131.39 | 131.54 | 2,611,709 | -1.14(-0.86%) |
Apr 13, 2022 | 132.56 | 133.14 | 131.71 | 132.69 | 2,231,476 | +0.07(+0.05%) |
Apr 12, 2022 | 135.08 | 135.25 | 132.18 | 132.61 | 2,994,245 | -1.38(-1.03%) |
Apr 11, 2022 | 134.28 | 135.86 | 133.85 | 133.99 | 2,776,684 | +0.28(+0.21%) |
Apr 08, 2022 | 134.77 | 135.35 | 133.33 | 133.71 | 3,126,485 | -0.12(-0.09%) |
Apr 07, 2022 | 133.34 | 134.30 | 131.70 | 133.84 | 2,463,131 | -0.31(-0.23%) |
Apr 06, 2022 | 131.50 | 134.23 | 131.25 | 134.15 | 3,030,869 | +1.25(+0.94%) |
Apr 05, 2022 | 132.68 | 134.44 | 132.55 | 132.90 | 2,406,978 | -0.56(-0.42%) |
Apr 04, 2022 | 133.04 | 133.89 | 130.38 | 133.46 | 2,949,851 | -0.14(-0.11%) |
Apr 01, 2022 | 133.55 | 133.76 | 131.07 | 133.60 | 2,461,119 | +0.72(+0.54%) |
Mar 31, 2022 | 134.28 | 135.00 | 132.81 | 132.88 | 3,578,391 | -2.28(-1.68%) |
Mar 30, 2022 | 135.07 | 136.79 | 134.57 | 135.16 | 2,683,511 | -0.58(-0.43%) |
Mar 29, 2022 | 134.77 | 136.49 | 133.92 | 135.74 | 3,017,912 | +2.33(+1.75%) |
Mar 28, 2022 | 133.82 | 134.00 | 131.37 | 133.41 | 3,003,124 | -0.88(-0.66%) |
Mar 25, 2022 | 133.23 | 134.94 | 132.91 | 134.29 | 2,523,164 | +1.32(+0.99%) |
Mar 24, 2022 | 132.20 | 133.19 | 131.56 | 132.97 | 2,272,265 | +1.16(+0.88%) |
Mar 23, 2022 | 133.60 | 133.69 | 131.70 | 131.81 | 2,954,618 | -2.02(-1.51%) |
Mar 22, 2022 | 133.39 | 134.63 | 132.54 | 133.83 | 4,770,128 | +1.21(+0.92%) |
Mar 21, 2022 | 132.71 | 133.65 | 131.56 | 132.61 | 5,058,444 | +0.23(+0.18%) |
Mar 18, 2022 | 131.27 | 132.50 | 129.62 | 132.38 | 8,831,041 | +0.56(+0.43%) |
Mar 17, 2022 | 129.70 | 131.84 | 128.66 | 131.82 | 3,122,355 | +1.95(+1.50%) |
Mar 16, 2022 | 129.21 | 130.55 | 127.49 | 129.87 | 4,273,079 | +1.07(+0.83%) |
Mar 15, 2022 | 129.30 | 129.85 | 127.27 | 128.80 | 3,739,082 | +0.74(+0.58%) |
Mar 14, 2022 | 126.25 | 129.68 | 126.25 | 128.06 | 4,380,746 | +2.25(+1.79%) |
Mar 11, 2022 | 128.05 | 128.96 | 125.70 | 125.81 | 4,648,972 | -2.65(-2.06%) |
Mar 10, 2022 | 129.72 | 130.28 | 127.93 | 128.46 | 4,249,651 | -2.38(-1.82%) |
Mar 09, 2022 | 131.97 | 133.22 | 130.75 | 130.85 | 3,738,390 | +1.07(+0.83%) |
Mar 08, 2022 | 129.63 | 133.41 | 127.87 | 129.78 | 5,159,023 | +1.89(+1.48%) |
Mar 07, 2022 | 130.08 | 130.08 | 127.25 | 127.88 | 5,100,492 | -3.08(-2.35%) |
Mar 04, 2022 | 130.45 | 131.82 | 130.08 | 130.96 | 3,624,890 | -1.40(-1.06%) |
Mar 03, 2022 | 132.56 | 133.87 | 131.67 | 132.36 | 4,257,279 | +0.96(+0.73%) |
Mar 02, 2022 | 129.96 | 132.43 | 129.35 | 131.40 | 4,183,883 | +2.20(+1.71%) |
Mar 01, 2022 | 132.61 | 133.01 | 128.66 | 129.20 | 3,712,522 | -3.48(-2.62%) |
Feb 28, 2022 | 133.25 | 133.55 | 130.98 | 132.68 | 4,723,398 | -1.66(-1.24%) |
Feb 25, 2022 | 128.89 | 135.45 | 129.95 | 134.34 | 7,543,207 | +6.08(+4.74%) |
Feb 24, 2022 | 126.83 | 128.43 | 124.72 | 128.26 | 6,839,652 | -0.61(-0.47%) |
Feb 23, 2022 | 130.98 | 131.50 | 128.64 | 128.87 | 4,309,011 | -2.11(-1.61%) |
Feb 22, 2022 | 132.28 | 132.49 | 130.20 | 130.98 | 5,052,006 | -0.78(-0.59%) |
Feb 18, 2022 | 131.76 | 0 | -0.91(-0.69%) | |||
Feb 17, 2022 | 134.64 | 135.19 | 132.52 | 132.67 | 6,955,155 | -4.91(-3.57%) |
Feb 16, 2022 | 138.79 | 139.67 | 136.23 | 137.58 | 5,055,592 | -1.51(-1.09%) |
Feb 15, 2022 | 140.31 | 140.63 | 138.12 | 139.09 | 3,773,507 | -0.59(-0.42%) |
Feb 14, 2022 | 140.87 | 141.08 | 137.34 | 139.68 | 5,242,215 | -1.35(-0.96%) |
Feb 11, 2022 | 141.58 | 142.85 | 140.38 | 141.03 | 4,109,426 | -0.18(-0.13%) |
Feb 10, 2022 | 143.22 | 143.91 | 140.57 | 141.21 | 4,106,120 | -3.45(-2.38%) |
Feb 09, 2022 | 144.58 | 145.21 | 143.15 | 144.66 | 2,424,373 | +1.09(+0.76%) |
Feb 08, 2022 | 142.70 | 144.19 | 141.72 | 143.57 | 2,685,361 | +1.10(+0.77%) |
Feb 07, 2022 | 142.10 | 143.48 | 141.45 | 142.47 | 2,761,209 | +0.39(+0.27%) |
Feb 04, 2022 | 144.79 | 145.63 | 141.53 | 142.09 | 4,577,455 | -3.24(-2.23%) |
Feb 03, 2022 | 146.97 | 145.06 | 145.32 | 2,950,659 | -2.01(-1.36%) | |
Feb 02, 2022 | 148.34 | 149.62 | 146.57 | 147.33 | 3,608,448 | -0.68(-0.46%) |
Feb 01, 2022 | 146.38 | 148.48 | 145.65 | 148.01 | 3,380,053 | +1.25(+0.85%) |
Jan 31, 2022 | 143.83 | 147.00 | 146.76 | 5,757,785 | +2.58(+1.79%) | |
Jan 28, 2022 | 148.86 | 149.18 | 141.91 | 144.18 | 7,037,981 | -6.24(-4.15%) |
Jan 27, 2022 | 149.48 | 152.15 | 148.90 | 150.42 | 3,148,079 | +0.76(+0.51%) |
Jan 26, 2022 | 154.06 | 154.92 | 148.80 | 149.66 | 4,986,125 | -3.93(-2.56%) |
Jan 25, 2022 | 153.40 | 154.21 | 148.52 | 153.59 | 5,712,724 | +0.84(+0.55%) |
Jan 24, 2022 | 151.92 | 153.12 | 149.25 | 152.75 | 5,330,133 | +0.13(+0.09%) |
Jan 21, 2022 | 153.29 | 155.60 | 152.54 | 152.62 | 3,935,590 | -0.81(-0.53%) |
Jan 20, 2022 | 157.87 | 158.43 | 153.21 | 153.44 | 3,185,314 | -4.34(-2.75%) |
Jan 19, 2022 | 158.97 | 159.89 | 157.03 | 157.78 | 2,226,973 | +0.18(+0.11%) |
Jan 18, 2022 | 157.51 | 157.84 | 155.73 | 157.60 | 2,726,957 | -0.41(-0.26%) |
Jan 14, 2022 | 158.01 | 0 | -2.02(-1.26%) | |||
Jan 13, 2022 | 159.01 | 160.31 | 158.26 | 160.02 | 2,369,138 | +1.41(+0.89%) |
Jan 12, 2022 | 158.24 | 159.13 | 157.87 | 158.61 | 1,957,290 | +0.39(+0.25%) |
Jan 11, 2022 | 157.35 | 158.72 | 155.96 | 158.22 | 2,563,113 | +1.39(+0.89%) |
Jan 10, 2022 | 158.63 | 158.97 | 156.27 | 156.83 | 2,621,456 | -2.25(-1.41%) |
Jan 07, 2022 | 157.47 | 159.55 | 156.66 | 159.08 | 3,167,684 | +1.72(+1.10%) |
Jan 06, 2022 | 159.90 | 160.25 | 156.94 | 157.35 | 2,834,122 | -1.32(-0.83%) |
Jan 05, 2022 | 156.58 | 160.69 | 156.47 | 158.67 | 3,339,178 | -0.65(-0.41%) |
Jan 04, 2022 | 157.78 | 160.23 | 157.37 | 159.32 | 2,851,849 | +2.20(+1.40%) |
Jan 03, 2022 | 157.63 | 158.32 | 155.44 | 157.12 | 2,184,071 | +0.10(+0.06%) |
Dec 31, 2021 | 156.94 | 157.66 | 156.03 | 157.03 | 1,600,177 | -0.01(-0.01%) |
Dec 30, 2021 | 158.12 | 158.40 | 156.98 | 157.03 | 1,205,973 | -0.68(-0.43%) |
Dec 29, 2021 | 156.89 | 158.14 | 156.67 | 157.71 | 1,382,203 | +0.68(+0.43%) |
Dec 28, 2021 | 156.33 | 157.79 | 156.33 | 157.03 | 1,831,317 | +0.83(+0.53%) |
Dec 27, 2021 | 154.83 | 156.23 | 154.62 | 156.20 | 1,338,203 | +1.53(+0.99%) |
Dec 23, 2021 | 152.92 | 155.25 | 152.74 | 154.67 | 2,212,352 | +2.06(+1.35%) |
Dec 22, 2021 | 152.86 | 153.13 | 151.65 | 152.61 | 2,287,289 | -0.25(-0.16%) |
Dec 21, 2021 | 153.32 | 153.81 | 152.24 | 152.86 | 2,255,974 | +0.25(+0.16%) |
Dec 20, 2021 | 153.12 | 153.71 | 151.13 | 152.61 | 2,241,667 | -1.87(-1.21%) |
Dec 17, 2021 | 157.23 | 157.63 | 154.12 | 154.48 | 4,539,229 | -3.15(-2.00%) |
Dec 16, 2021 | 156.21 | 158.18 | 154.54 | 157.63 | 2,544,221 | +2.24(+1.44%) |
Dec 15, 2021 | 154.77 | 155.78 | 153.71 | 155.39 | 2,420,223 | +0.94(+0.61%) |
Dec 14, 2021 | 154.57 | 156.11 | 154.04 | 154.45 | 2,632,904 | +0.12(+0.08%) |
Dec 13, 2021 | 156.47 | 156.79 | 154.18 | 154.33 | 2,861,892 | -2.23(-1.42%) |
Dec 10, 2021 | 157.30 | 157.30 | 155.68 | 156.56 | 1,746,202 | +1.03(+0.66%) |
Dec 09, 2021 | 156.02 | 156.82 | 155.27 | 155.53 | 1,989,386 | -0.09(-0.06%) |
Dec 08, 2021 | 156.03 | 156.32 | 154.20 | 155.62 | 2,181,041 | -0.45(-0.29%) |
Dec 07, 2021 | 156.56 | 157.65 | 155.74 | 156.07 | 2,627,580 | -0.58(-0.37%) |
Dec 06, 2021 | 154.28 | 157.60 | 153.82 | 156.65 | 3,867,150 | +4.08(+2.67%) |
Dec 03, 2021 | 150.19 | 152.85 | 149.56 | 152.57 | 3,415,176 | +2.06(+1.37%) |
Dec 02, 2021 | 151.64 | 152.74 | 150.16 | 150.51 | 3,808,954 | -0.42(-0.27%) |
Dec 01, 2021 | 152.53 | 154.39 | 150.90 | 150.93 | 3,682,778 | +0.61(+0.41%) |
Nov 30, 2021 | 154.44 | 155.46 | 150.23 | 150.31 | 6,041,362 | -5.47(-3.51%) |
Nov 29, 2021 | 156.00 | 156.32 | 154.68 | 155.79 | 2,629,522 | +0.63(+0.40%) |
Nov 26, 2021 | 154.28 | 156.32 | 153.28 | 155.16 | 2,163,260 | -1.87(-1.19%) |
Nov 24, 2021 | 158.21 | 158.68 | 156.94 | 157.03 | 1,683,853 | -1.62(-1.02%) |
Nov 23, 2021 | 159.66 | 160.29 | 157.93 | 158.64 | 2,199,356 | -0.18(-0.11%) |
Nov 22, 2021 | 158.46 | 161.13 | 158.04 | 158.82 | 2,683,146 | +0.38(+0.24%) |
Nov 19, 2021 | 158.62 | 159.84 | 157.46 | 158.44 | 2,808,437 | +0.41(+0.26%) |
Nov 18, 2021 | 160.99 | 158.54 | 157.96 | 158.03 | 2,867,571 | -2.73(-1.70%) |
Nov 17, 2021 | 160.79 | 161.23 | 159.26 | 160.76 | 2,564,890 | -0.03(-0.02%) |
Nov 16, 2021 | 160.74 | 161.52 | 160.20 | 160.79 | 2,144,222 | +0.05(+0.03%) |
Nov 15, 2021 | 161.42 | 162.23 | 160.38 | 160.74 | 1,668,945 | -0.31(-0.19%) |
Nov 12, 2021 | 158.67 | 163.36 | 158.09 | 161.04 | 5,023,605 | +3.02(+1.91%) |
Nov 11, 2021 | 160.47 | 160.50 | 157.41 | 158.02 | 2,265,632 | -1.94(-1.21%) |
Nov 10, 2021 | 159.00 | 160.33 | 159.96 | 1,953,046 | +0.96(+0.60%) | |
Nov 09, 2021 | 159.04 | 160.09 | 158.23 | 159.00 | 2,032,071 | -0.18(-0.12%) |
Nov 08, 2021 | 160.17 | 160.84 | 158.07 | 159.19 | 2,116,560 | -0.23(-0.14%) |
Nov 05, 2021 | 159.69 | 161.19 | 158.67 | 159.41 | 2,069,264 | +1.04(+0.66%) |
Nov 04, 2021 | 160.00 | 160.43 | 158.05 | 158.37 | 2,339,471 | -1.42(-0.89%) |
Nov 03, 2021 | 159.41 | 160.13 | 157.82 | 159.79 | 2,261,778 | +0.23(+0.14%) |
Nov 02, 2021 | 157.83 | 159.68 | 157.49 | 159.56 | 2,523,712 | +2.10(+1.33%) |
Nov 01, 2021 | 156.55 | 157.61 | 155.65 | 157.47 | 2,292,870 | +0.79(+0.50%) |
Oct 29, 2021 | 157.58 | 158.63 | 156.19 | 156.68 | 2,918,945 | -1.04(-0.66%) |
Oct 28, 2021 | 156.30 | 157.84 | 156.29 | 157.72 | 2,217,856 | +1.43(+0.91%) |
Oct 27, 2021 | 159.83 | 159.89 | 156.15 | 156.29 | 2,995,970 | -3.44(-2.15%) |
Oct 26, 2021 | 158.77 | 159.73 | 3,576,861 | -0.21(-0.13%) | ||
Oct 25, 2021 | 158.27 | 160.42 | 157.35 | 159.94 | 3,084,695 | +1.40(+0.88%) |
Oct 22, 2021 | 160.09 | 160.72 | 158.52 | 158.54 | 3,000,369 | -1.16(-0.72%) |
Oct 21, 2021 | 160.34 | 160.37 | 158.29 | 159.69 | 1,894,344 | -0.26(-0.17%) |
Oct 20, 2021 | 160.11 | 160.62 | 159.62 | 159.96 | 2,039,735 | +0.10(+0.06%) |
Oct 19, 2021 | 159.97 | 160.34 | 159.27 | 159.86 | 1,589,913 | +0.52(+0.32%) |
Oct 18, 2021 | 158.53 | 159.52 | 157.26 | 159.34 | 1,999,501 | -0.19(-0.12%) |
Oct 15, 2021 | 158.44 | 160.47 | 158.43 | 159.54 | 2,464,262 | +1.42(+0.90%) |
Oct 14, 2021 | 156.08 | 158.19 | 156.04 | 158.12 | 2,599,272 | +2.76(+1.78%) |
Oct 13, 2021 | 153.99 | 156.43 | 153.49 | 155.35 | 2,315,644 | +1.44(+0.93%) |
Oct 12, 2021 | 154.59 | 155.11 | 153.56 | 153.92 | 2,458,723 | -0.66(-0.43%) |
Oct 11, 2021 | 156.10 | 156.61 | 154.50 | 154.57 | 3,069,032 | -0.59(-0.38%) |
Oct 08, 2021 | 155.71 | 156.17 | 155.01 | 155.16 | 2,816,409 | -0.75(-0.48%) |
Oct 07, 2021 | 157.84 | 158.52 | 155.84 | 155.91 | 3,282,551 | -0.53(-0.34%) |
Oct 06, 2021 | 154.88 | 156.56 | 153.91 | 156.43 | 2,346,747 | +0.46(+0.29%) |
Oct 05, 2021 | 154.49 | 156.62 | 153.95 | 155.98 | 2,153,449 | +1.61(+1.05%) |
Oct 04, 2021 | 152.71 | 155.29 | 152.38 | 154.36 | 3,432,975 | -0.56(-0.36%) |
Oct 01, 2021 | 154.55 | 155.56 | 152.77 | 154.92 | 2,759,104 | +1.11(+0.72%) |
Sep 30, 2021 | 159.34 | 159.64 | 153.78 | 153.82 | 3,690,122 | -4.79(-3.02%) |
Sep 29, 2021 | 157.76 | 159.06 | 157.11 | 158.61 | 1,910,244 | +0.73(+0.46%) |
Sep 28, 2021 | 159.43 | 160.34 | 157.63 | 157.88 | 2,612,180 | -1.53(-0.96%) |
Sep 27, 2021 | 158.56 | 160.61 | 158.55 | 159.41 | 2,340,275 | +0.66(+0.41%) |
Sep 24, 2021 | 159.15 | 159.65 | 158.38 | 158.75 | 2,368,867 | -0.43(-0.27%) |
Sep 23, 2021 | 157.97 | 160.34 | 157.84 | 159.18 | 2,493,675 | +1.48(+0.94%) |
Sep 22, 2021 | 157.23 | 158.67 | 156.91 | 157.69 | 2,532,610 | +1.25(+0.80%) |
Sep 21, 2021 | 158.69 | 158.78 | 155.82 | 156.45 | 3,397,980 | -1.85(-1.17%) |
Sep 20, 2021 | 156.64 | 159.36 | 156.34 | 158.30 | 4,735,332 | -0.84(-0.53%) |
Sep 17, 2021 | 158.79 | 160.17 | 157.32 | 159.14 | 12,225,274 | -1.03(-0.64%) |
Sep 16, 2021 | 161.47 | 161.87 | 159.44 | 160.17 | 2,911,130 | -1.34(-0.83%) |
Sep 15, 2021 | 160.31 | 162.32 | 159.88 | 161.51 | 2,913,260 | +1.55(+0.97%) |
Sep 14, 2021 | 162.79 | 163.10 | 159.31 | 159.96 | 3,790,839 | -2.46(-1.52%) |
Sep 13, 2021 | 162.48 | 164.78 | 160.99 | 162.42 | 5,755,513 | +0.60(+0.37%) |
Sep 10, 2021 | 163.85 | 164.18 | 161.78 | 161.82 | 2,549,213 | -1.05(-0.65%) |
Sep 09, 2021 | 164.45 | 165.30 | 162.27 | 162.88 | 3,465,232 | -1.88(-1.14%) |
Sep 08, 2021 | 162.77 | 165.20 | 162.24 | 164.75 | 4,170,808 | +2.03(+1.25%) |
Sep 07, 2021 | 169.16 | 169.24 | 162.71 | 162.73 | 6,710,455 | -7.73(-4.53%) |
Sep 03, 2021 | 170.51 | 171.52 | 169.78 | 170.45 | 1,670,233 | -0.44(-0.26%) |
Sep 02, 2021 | 170.17 | 170.92 | 169.65 | 170.89 | 2,388,708 | +1.27(+0.75%) |