Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.62 | 116.85 | 111.64 | 115.94 | 14,120,537 | +2.79(+2.47%) |
May 27, 2022 | 111.42 | 113.17 | 111.22 | 113.15 | 5,169,975 | +2.98(+2.70%) |
May 26, 2022 | 107.30 | 110.72 | 107.30 | 110.17 | 6,683,838 | +4.62(+4.38%) |
May 25, 2022 | 100.92 | 106.22 | 100.92 | 105.55 | 7,338,304 | +0.89(+0.85%) |
May 24, 2022 | 104.48 | 105.34 | 102.16 | 104.66 | 6,174,529 | -1.31(-1.23%) |
May 23, 2022 | 104.84 | 106.08 | 103.23 | 105.97 | 7,315,512 | +0.61(+0.58%) |
May 20, 2022 | 106.01 | 107.00 | 102.50 | 105.35 | 7,804,104 | +1.52(+1.47%) |
May 19, 2022 | 106.28 | 106.44 | 103.67 | 103.83 | 7,894,360 | -2.86(-2.68%) |
May 18, 2022 | 109.74 | 110.58 | 106.11 | 106.69 | 8,390,500 | -6.37(-5.63%) |
May 17, 2022 | 112.67 | 114.23 | 110.30 | 113.06 | 6,188,343 | +3.22(+2.93%) |
May 16, 2022 | 110.21 | 110.66 | 108.83 | 109.84 | 5,865,875 | -0.40(-0.36%) |
May 13, 2022 | 107.56 | 110.34 | 106.01 | 110.24 | 9,860,542 | +4.98(+4.74%) |
May 12, 2022 | 102.60 | 107.19 | 102.43 | 105.25 | 10,502,452 | -0.02(-0.02%) |
May 11, 2022 | 107.99 | 108.43 | 104.95 | 105.28 | 6,776,191 | -1.53(-1.43%) |
May 10, 2022 | 110.26 | 110.66 | 105.70 | 106.81 | 7,716,130 | -1.68(-1.55%) |
May 09, 2022 | 110.20 | 111.62 | 107.88 | 108.48 | 7,730,041 | -3.20(-2.87%) |
May 06, 2022 | 110.95 | 113.06 | 107.95 | 111.68 | 11,519,902 | -4.04(-3.49%) |
May 05, 2022 | 121.07 | 121.69 | 113.66 | 115.72 | 8,620,256 | -7.25(-5.89%) |
May 04, 2022 | 119.54 | 123.11 | 117.14 | 122.97 | 7,096,996 | +3.12(+2.60%) |
May 03, 2022 | 121.96 | 122.68 | 117.27 | 119.85 | 8,406,255 | -3.14(-2.55%) |
May 02, 2022 | 121.38 | 123.09 | 119.79 | 122.99 | 5,564,734 | +1.35(+1.11%) |
Apr 29, 2022 | 123.13 | 125.30 | 121.20 | 121.64 | 6,041,559 | -2.29(-1.85%) |
Apr 28, 2022 | 120.15 | 124.83 | 119.59 | 123.94 | 6,718,827 | +5.67(+4.79%) |
Apr 27, 2022 | 118.12 | 120.96 | 118.12 | 118.27 | 6,157,594 | +0.70(+0.60%) |
Apr 26, 2022 | 123.84 | 124.46 | 117.53 | 117.57 | 8,175,118 | -7.24(-5.80%) |
Apr 25, 2022 | 124.67 | 125.78 | 121.79 | 124.80 | 6,675,762 | -1.10(-0.88%) |
Apr 22, 2022 | 131.04 | 131.62 | 125.56 | 125.91 | 8,105,015 | -6.23(-4.72%) |
Apr 21, 2022 | 135.15 | 135.73 | 131.77 | 132.14 | 6,726,522 | -0.40(-0.30%) |
Apr 20, 2022 | 134.58 | 135.25 | 132.34 | 132.54 | 5,442,779 | -1.15(-0.86%) |
Apr 19, 2022 | 129.83 | 134.11 | 129.53 | 133.69 | 7,540,509 | +5.29(+4.12%) |
Apr 18, 2022 | 128.76 | 130.12 | 127.12 | 128.40 | 5,431,126 | -1.78(-1.37%) |
Apr 14, 2022 | 125.92 | 131.09 | 125.73 | 130.19 | 13,133,190 | +5.82(+4.68%) |
Apr 13, 2022 | 121.97 | 124.73 | 121.97 | 124.36 | 5,246,907 | +2.39(+1.96%) |
Apr 12, 2022 | 122.13 | 124.96 | 121.29 | 121.97 | 5,274,749 | +0.06(+0.05%) |
Apr 11, 2022 | 122.03 | 123.76 | 121.27 | 121.92 | 6,521,391 | -3.09(-2.47%) |
Apr 08, 2022 | 126.27 | 126.74 | 124.75 | 125.01 | 4,999,996 | -1.20(-0.95%) |
Apr 07, 2022 | 124.31 | 126.79 | 123.97 | 126.21 | 5,453,661 | +1.00(+0.79%) |
Apr 06, 2022 | 126.86 | 127.11 | 123.23 | 125.21 | 7,135,714 | -3.84(-2.98%) |
Apr 05, 2022 | 130.75 | 131.38 | 128.78 | 129.06 | 5,856,726 | -1.99(-1.52%) |
Apr 04, 2022 | 129.79 | 131.90 | 129.60 | 131.05 | 5,445,559 | +0.80(+0.61%) |
Apr 01, 2022 | 131.15 | 131.96 | 129.50 | 130.25 | 5,953,663 | -1.01(-0.77%) |
Mar 31, 2022 | 134.45 | 135.31 | 131.20 | 131.26 | 7,411,382 | -3.88(-2.87%) |
Mar 30, 2022 | 135.57 | 136.43 | 134.19 | 135.14 | 5,684,504 | -0.59(-0.43%) |
Mar 29, 2022 | 134.47 | 136.32 | 133.59 | 135.73 | 7,457,884 | +4.22(+3.21%) |
Mar 28, 2022 | 130.48 | 131.55 | 128.93 | 131.51 | 5,949,438 | +1.08(+0.83%) |
Mar 25, 2022 | 129.79 | 130.59 | 128.48 | 130.42 | 6,445,806 | +1.58(+1.23%) |
Mar 24, 2022 | 130.47 | 130.90 | 127.98 | 128.84 | 5,992,046 | -0.90(-0.69%) |
Mar 23, 2022 | 129.39 | 132.08 | 127.98 | 129.74 | 8,271,246 | -0.09(-0.07%) |
Mar 22, 2022 | 133.91 | 135.59 | 129.72 | 129.83 | 20,527,038 | +2.83(+2.23%) |
Mar 21, 2022 | 126.54 | 129.07 | 125.47 | 127.00 | 14,660,075 | -1.02(-0.80%) |
Mar 18, 2022 | 123.74 | 128.24 | 123.59 | 128.02 | 10,611,017 | +3.74(+3.01%) |
Mar 17, 2022 | 121.88 | 124.28 | 120.67 | 124.29 | 7,017,258 | +2.17(+1.77%) |
Mar 16, 2022 | 119.84 | 123.02 | 118.94 | 122.12 | 11,387,363 | +5.65(+4.85%) |
Mar 15, 2022 | 116.90 | 117.47 | 114.86 | 116.47 | 10,692,692 | +1.78(+1.56%) |
Mar 14, 2022 | 118.55 | 119.44 | 113.89 | 114.69 | 14,230,044 | -4.94(-4.13%) |
Mar 11, 2022 | 123.90 | 124.73 | 119.51 | 119.62 | 6,029,867 | -3.32(-2.70%) |
Mar 10, 2022 | 120.98 | 122.94 | 7,347,529 | -0.90(-0.72%) | ||
Mar 09, 2022 | 124.26 | 126.47 | 123.53 | 123.84 | 9,066,348 | +5.60(+4.74%) |
Mar 08, 2022 | 122.17 | 122.39 | 117.84 | 118.24 | 9,311,895 | -3.15(-2.60%) |
Mar 07, 2022 | 127.79 | 127.82 | 121.13 | 121.39 | 11,668,091 | -6.58(-5.14%) |
Mar 04, 2022 | 129.26 | 130.34 | 127.50 | 127.97 | 7,263,996 | -2.42(-1.86%) |
Mar 03, 2022 | 133.09 | 133.14 | 129.88 | 130.39 | 4,696,234 | -1.66(-1.26%) |
Mar 02, 2022 | 129.43 | 132.96 | 129.22 | 132.05 | 7,963,117 | +3.37(+2.62%) |
Mar 01, 2022 | 133.06 | 133.09 | 127.64 | 128.69 | 6,712,035 | -4.22(-3.17%) |
Feb 28, 2022 | 133.40 | 134.68 | 131.43 | 132.90 | 6,794,386 | -2.19(-1.62%) |
Feb 25, 2022 | 134.44 | 135.24 | 132.92 | 135.09 | 5,573,607 | +1.59(+1.19%) |
Feb 24, 2022 | 129.44 | 133.75 | 127.43 | 133.50 | 8,648,873 | +0.33(+0.25%) |
Feb 23, 2022 | 135.93 | 137.20 | 132.86 | 133.17 | 7,848,327 | -1.32(-0.98%) |
Feb 22, 2022 | 137.81 | 137.85 | 132.52 | 134.50 | 9,867,229 | -4.63(-3.33%) |
Feb 18, 2022 | 139.13 | 0 | +0.15(+0.11%) | |||
Feb 17, 2022 | 141.65 | 142.98 | 138.83 | 138.98 | 5,346,961 | -3.59(-2.52%) |
Feb 16, 2022 | 141.15 | 143.02 | 140.74 | 142.57 | 4,949,096 | +0.89(+0.63%) |
Feb 15, 2022 | 140.37 | 142.41 | 140.25 | 141.69 | 8,035,019 | +3.88(+2.82%) |
Feb 14, 2022 | 136.34 | 139.38 | 136.05 | 137.81 | 7,028,864 | +1.37(+1.01%) |
Feb 11, 2022 | 140.89 | 141.18 | 135.83 | 136.43 | 6,894,875 | -4.52(-3.20%) |
Feb 10, 2022 | 140.11 | 143.60 | 140.00 | 140.95 | 5,282,829 | -1.40(-0.98%) |
Feb 09, 2022 | 142.20 | 143.42 | 141.78 | 142.35 | 4,676,013 | +2.66(+1.90%) |
Feb 08, 2022 | 140.87 | 141.12 | 138.50 | 139.69 | 5,989,197 | -1.57(-1.11%) |
Feb 07, 2022 | 141.42 | 142.21 | 140.36 | 141.26 | 3,997,426 | -0.24(-0.17%) |
Feb 04, 2022 | 141.48 | 142.56 | 139.80 | 141.50 | 4,431,868 | +0.08(+0.05%) |
Feb 03, 2022 | 143.46 | 141.09 | 141.43 | 5,383,177 | -3.31(-2.29%) | |
Feb 02, 2022 | 144.38 | 145.47 | 143.59 | 144.74 | 5,638,664 | +0.48(+0.33%) |
Feb 01, 2022 | 145.50 | 145.68 | 142.90 | 144.26 | 6,876,668 | +0.15(+0.10%) |
Jan 31, 2022 | 142.36 | 144.22 | 144.11 | 7,122,236 | +2.10(+1.48%) | |
Jan 28, 2022 | 140.27 | 142.13 | 136.85 | 142.01 | 6,300,829 | +1.24(+0.88%) |
Jan 27, 2022 | 141.11 | 143.41 | 139.74 | 140.77 | 6,572,179 | +0.63(+0.45%) |
Jan 26, 2022 | 143.83 | 144.99 | 138.91 | 140.14 | 7,645,675 | -1.45(-1.02%) |
Jan 25, 2022 | 141.09 | 143.62 | 138.71 | 141.59 | 8,415,288 | -0.51(-0.36%) |
Jan 24, 2022 | 137.05 | 142.40 | 135.83 | 142.10 | 10,000,551 | +2.97(+2.13%) |
Jan 21, 2022 | 140.46 | 142.45 | 139.03 | 139.13 | 7,760,901 | +0.21(+0.15%) |
Jan 20, 2022 | 141.57 | 143.44 | 138.69 | 138.91 | 5,512,770 | -2.32(-1.64%) |
Jan 19, 2022 | 143.81 | 145.11 | 141.14 | 141.23 | 4,955,614 | -1.79(-1.25%) |
Jan 18, 2022 | 144.10 | 144.85 | 142.39 | 143.02 | 7,121,414 | -1.20(-0.83%) |
Jan 14, 2022 | 144.22 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 149.10 | 149.49 | 145.04 | 145.59 | 5,126,950 | -2.55(-1.72%) |
Jan 12, 2022 | 148.06 | 149.36 | 146.71 | 148.14 | 6,522,047 | +1.86(+1.27%) |
Jan 11, 2022 | 146.46 | 146.81 | 143.65 | 146.28 | 8,469,384 | -0.14(-0.09%) |
Jan 10, 2022 | 146.50 | 147.28 | 144.80 | 146.42 | 10,723,987 | -6.36(-4.16%) |
Jan 07, 2022 | 156.47 | 156.83 | 152.67 | 152.77 | 5,248,315 | -3.96(-2.53%) |
Jan 06, 2022 | 157.76 | 158.83 | 154.81 | 156.74 | 4,258,409 | -1.18(-0.75%) |
Jan 05, 2022 | 162.04 | 162.54 | 157.76 | 157.91 | 5,157,899 | -4.03(-2.49%) |
Jan 04, 2022 | 161.45 | 162.71 | 160.59 | 161.94 | 6,228,555 | +1.67(+1.04%) |
Jan 03, 2022 | 163.05 | 163.42 | 158.94 | 160.27 | 5,826,196 | -1.95(-1.20%) |
Dec 31, 2021 | 163.08 | 163.24 | 161.77 | 162.22 | 2,827,579 | -0.80(-0.49%) |
Dec 30, 2021 | 163.81 | 165.57 | 162.73 | 163.01 | 2,740,038 | -1.25(-0.76%) |
Dec 29, 2021 | 162.60 | 165.26 | 162.15 | 164.27 | 3,935,625 | +2.30(+1.42%) |
Dec 28, 2021 | 163.31 | 163.75 | 161.85 | 161.97 | 2,731,651 | -1.13(-0.69%) |
Dec 27, 2021 | 162.07 | 163.21 | 161.06 | 163.10 | 3,872,861 | +1.86(+1.15%) |
Dec 23, 2021 | 161.81 | 162.69 | 161.02 | 161.24 | 3,983,466 | +0.22(+0.14%) |
Dec 22, 2021 | 162.77 | 164.48 | 159.70 | 161.02 | 5,969,157 | -1.16(-0.71%) |
Dec 21, 2021 | 162.23 | 166.61 | 160.31 | 162.18 | 14,242,214 | +9.39(+6.15%) |
Dec 20, 2021 | 155.08 | 155.33 | 151.31 | 152.78 | 8,612,498 | -4.26(-2.71%) |
Dec 17, 2021 | 157.31 | 158.51 | 156.26 | 157.05 | 7,932,072 | -1.32(-0.84%) |
Dec 16, 2021 | 158.35 | 161.50 | 158.19 | 158.37 | 7,332,738 | -1.15(-0.72%) |
Dec 15, 2021 | 160.59 | 161.24 | 157.49 | 159.52 | 7,339,875 | -1.46(-0.91%) |
Dec 14, 2021 | 161.84 | 162.61 | 159.82 | 160.98 | 5,016,432 | -1.40(-0.86%) |
Dec 13, 2021 | 164.30 | 164.86 | 160.84 | 162.38 | 6,132,142 | -2.16(-1.31%) |
Dec 10, 2021 | 164.00 | 165.69 | 162.86 | 164.54 | 4,922,743 | +0.94(+0.57%) |
Dec 09, 2021 | 164.76 | 166.59 | 163.50 | 163.61 | 5,313,796 | -2.09(-1.26%) |
Dec 08, 2021 | 166.64 | 167.20 | 165.30 | 165.70 | 5,768,629 | -1.01(-0.61%) |
Dec 07, 2021 | 166.54 | 168.71 | 165.84 | 166.71 | 6,063,026 | +2.32(+1.41%) |
Dec 06, 2021 | 166.26 | 166.64 | 163.57 | 164.40 | 5,788,209 | -1.29(-0.78%) |
Dec 03, 2021 | 166.06 | 167.47 | 162.30 | 165.69 | 5,012,471 | +0.53(+0.32%) |
Dec 02, 2021 | 162.52 | 165.69 | 162.24 | 165.16 | 4,532,510 | +3.21(+1.98%) |
Dec 01, 2021 | 166.02 | 168.43 | 161.93 | 161.95 | 6,812,248 | -2.47(-1.50%) |
Nov 30, 2021 | 163.98 | 166.66 | 162.76 | 164.42 | 11,357,243 | -0.61(-0.37%) |
Nov 29, 2021 | 164.99 | 166.27 | 164.41 | 165.03 | 5,608,429 | +1.80(+1.10%) |
Nov 26, 2021 | 163.27 | 164.85 | 162.77 | 163.24 | 4,890,391 | -3.90(-2.33%) |
Nov 24, 2021 | 163.69 | 167.52 | 162.90 | 167.13 | 4,773,810 | -0.12(-0.07%) |
Nov 23, 2021 | 168.12 | 168.49 | 165.56 | 167.25 | 5,457,511 | -2.03(-1.20%) |
Nov 22, 2021 | 170.00 | 172.69 | 169.27 | 169.28 | 6,122,077 | -0.62(-0.37%) |
Nov 19, 2021 | 167.25 | 172.15 | 165.67 | 169.90 | 6,326,635 | +3.43(+2.06%) |
Nov 18, 2021 | 167.42 | 166.62 | 165.51 | 166.47 | 4,162,826 | -0.38(-0.23%) |
Nov 17, 2021 | 166.71 | 167.82 | 165.40 | 166.85 | 4,050,207 | -0.09(-0.05%) |
Nov 16, 2021 | 164.43 | 169.03 | 164.43 | 166.94 | 4,498,276 | +2.90(+1.77%) |
Nov 15, 2021 | 164.87 | 165.51 | 163.72 | 164.04 | 3,969,810 | -0.23(-0.14%) |
Nov 12, 2021 | 162.73 | 164.84 | 162.63 | 164.28 | 5,283,357 | +2.06(+1.27%) |
Nov 11, 2021 | 164.77 | 164.77 | 161.88 | 162.22 | 5,140,664 | -1.25(-0.77%) |
Nov 10, 2021 | 166.35 | 163.47 | 8,424,522 | -5.40(-3.20%) | ||
Nov 09, 2021 | 166.37 | 168.97 | 166.08 | 168.87 | 4,468,452 | +1.91(+1.15%) |
Nov 08, 2021 | 171.33 | 171.51 | 165.51 | 166.96 | 8,541,592 | -5.50(-3.19%) |
Nov 05, 2021 | 170.72 | 174.00 | 170.50 | 172.46 | 6,065,139 | +2.01(+1.18%) |
Nov 04, 2021 | 167.31 | 170.63 | 167.10 | 170.44 | 5,619,794 | +2.86(+1.70%) |
Nov 03, 2021 | 164.19 | 167.93 | 163.85 | 167.59 | 7,418,031 | +4.54(+2.78%) |
Nov 02, 2021 | 162.01 | 163.37 | 161.38 | 163.05 | 5,185,486 | +1.46(+0.90%) |
Nov 01, 2021 | 163.02 | 163.11 | 161.17 | 161.59 | 3,715,662 | -0.93(-0.57%) |
Oct 29, 2021 | 158.42 | 162.86 | 158.36 | 162.53 | 6,938,222 | +2.75(+1.72%) |
Oct 28, 2021 | 158.37 | 159.91 | 158.31 | 159.78 | 3,873,831 | +2.05(+1.30%) |
Oct 27, 2021 | 158.99 | 159.39 | 157.06 | 157.73 | 4,285,672 | -1.40(-0.88%) |
Oct 26, 2021 | 160.13 | 159.12 | 4,850,841 | -0.42(-0.26%) | ||
Oct 25, 2021 | 158.58 | 160.04 | 158.03 | 159.54 | 3,991,819 | +0.72(+0.45%) |
Oct 22, 2021 | 157.66 | 159.93 | 157.66 | 158.82 | 5,479,098 | +1.26(+0.80%) |
Oct 21, 2021 | 153.94 | 157.72 | 153.77 | 157.56 | 6,301,370 | +3.62(+2.35%) |
Oct 20, 2021 | 153.99 | 154.28 | 152.84 | 153.94 | 4,618,319 | +0.61(+0.40%) |
Oct 19, 2021 | 155.13 | 155.38 | 152.34 | 153.33 | 6,378,816 | -1.56(-1.01%) |
Oct 18, 2021 | 152.83 | 154.93 | 151.51 | 154.89 | 5,934,461 | +1.38(+0.90%) |
Oct 15, 2021 | 153.31 | 153.82 | 152.10 | 153.51 | 5,694,955 | +0.84(+0.55%) |
Oct 14, 2021 | 153.68 | 153.94 | 151.80 | 152.66 | 6,202,047 | +0.82(+0.54%) |
Oct 13, 2021 | 149.93 | 152.21 | 148.81 | 151.85 | 8,704,940 | +2.87(+1.92%) |
Oct 12, 2021 | 148.08 | 149.23 | 146.99 | 148.98 | 7,624,725 | +2.98(+2.04%) |
Oct 11, 2021 | 147.66 | 149.22 | 145.78 | 146.00 | 5,711,289 | -2.14(-1.44%) |
Oct 08, 2021 | 147.88 | 148.52 | 146.38 | 148.14 | 6,521,469 | +0.61(+0.41%) |
Oct 07, 2021 | 146.02 | 149.28 | 145.98 | 147.53 | 8,191,115 | +2.96(+2.05%) |
Oct 06, 2021 | 143.78 | 145.20 | 143.31 | 144.56 | 7,833,518 | -0.64(-0.44%) |
Oct 05, 2021 | 143.78 | 146.70 | 143.61 | 145.20 | 11,200,063 | +2.25(+1.58%) |
Oct 04, 2021 | 142.87 | 143.42 | 141.61 | 142.95 | 8,183,632 | +0.08(+0.05%) |
Oct 01, 2021 | 141.08 | 143.78 | 140.26 | 142.87 | 8,350,118 | +1.78(+1.26%) |
Sep 30, 2021 | 141.73 | 143.28 | 140.31 | 141.09 | 10,437,339 | -0.77(-0.54%) |
Sep 29, 2021 | 141.56 | 143.72 | 141.54 | 141.86 | 8,019,528 | +0.70(+0.50%) |
Sep 28, 2021 | 143.14 | 143.33 | 140.87 | 141.16 | 11,002,583 | -2.66(-1.85%) |
Sep 27, 2021 | 145.25 | 145.40 | 143.09 | 143.82 | 11,809,831 | -1.51(-1.04%) |
Sep 24, 2021 | 146.74 | 147.53 | 143.78 | 145.33 | 27,705,110 | -9.70(-6.26%) |
Sep 23, 2021 | 154.19 | 155.72 | 153.76 | 155.03 | 12,239,597 | +2.08(+1.36%) |
Sep 22, 2021 | 152.32 | 153.50 | 151.17 | 152.96 | 7,034,782 | +2.35(+1.56%) |
Sep 21, 2021 | 150.67 | 151.68 | 149.21 | 150.60 | 6,029,484 | +0.75(+0.50%) |
Sep 20, 2021 | 149.35 | 150.85 | 147.98 | 149.86 | 7,250,026 | -2.11(-1.39%) |
Sep 17, 2021 | 153.46 | 156.41 | 151.62 | 151.97 | 8,448,446 | -1.15(-0.75%) |
Sep 16, 2021 | 153.10 | 154.48 | 152.72 | 153.11 | 5,235,073 | -0.30(-0.20%) |
Sep 15, 2021 | 153.01 | 153.81 | 151.24 | 153.41 | 7,071,690 | -0.83(-0.54%) |
Sep 14, 2021 | 154.64 | 154.85 | 152.60 | 154.24 | 5,478,893 | -0.74(-0.48%) |
Sep 13, 2021 | 156.96 | 158.28 | 153.82 | 154.98 | 9,071,560 | -3.95(-2.49%) |
Sep 10, 2021 | 159.57 | 160.94 | 158.78 | 158.93 | 4,385,144 | +0.24(+0.15%) |
Sep 09, 2021 | 160.55 | 161.42 | 158.55 | 158.69 | 8,661,359 | +2.55(+1.64%) |
Sep 08, 2021 | 157.39 | 157.47 | 155.20 | 156.13 | 6,782,175 | -1.88(-1.19%) |
Sep 07, 2021 | 159.04 | 159.13 | 157.30 | 158.01 | 5,814,659 | -0.63(-0.40%) |
Sep 03, 2021 | 158.55 | 159.50 | 157.60 | 158.64 | 4,379,424 | -0.37(-0.23%) |
Sep 02, 2021 | 160.53 | 160.72 | 158.15 | 159.01 | 4,768,570 | -0.87(-0.54%) |
Sep 01, 2021 | 160.22 | 161.88 | 159.41 | 159.87 | 4,844,388 | -0.17(-0.11%) |
Aug 31, 2021 | 162.78 | 162.91 | 159.52 | 160.05 | 7,766,598 | -3.20(-1.96%) |
Aug 30, 2021 | 163.11 | 163.61 | 161.83 | 163.25 | 3,639,717 | +0.44(+0.27%) |
Aug 27, 2021 | 162.51 | 163.28 | 161.54 | 162.81 | 3,100,797 | +0.91(+0.56%) |
Aug 26, 2021 | 164.28 | 164.42 | 161.27 | 161.90 | 4,195,356 | -2.83(-1.72%) |
Aug 25, 2021 | 164.89 | 165.56 | 164.43 | 164.73 | 3,096,796 | -0.14(-0.08%) |
Aug 24, 2021 | 164.50 | 165.73 | 163.81 | 164.87 | 3,229,759 | +0.25(+0.15%) |
Aug 23, 2021 | 164.35 | 165.76 | 164.09 | 164.62 | 3,914,215 | +1.87(+1.15%) |
Aug 20, 2021 | 161.27 | 162.96 | 160.44 | 162.74 | 4,164,520 | +2.13(+1.33%) |
Aug 19, 2021 | 161.94 | 162.50 | 159.43 | 160.61 | 7,564,005 | -3.12(-1.91%) |
Aug 18, 2021 | 164.64 | 166.63 | 163.59 | 163.73 | 5,657,014 | -1.79(-1.08%) |
Aug 17, 2021 | 166.38 | 166.53 | 164.29 | 165.53 | 3,713,668 | -1.65(-0.99%) |
Aug 16, 2021 | 165.56 | 167.19 | 164.56 | 167.18 | 3,639,812 | +0.65(+0.39%) |
Aug 13, 2021 | 165.32 | 166.56 | 163.70 | 166.53 | 3,058,182 | +1.02(+0.62%) |
Aug 12, 2021 | 165.75 | 166.17 | 164.38 | 165.51 | 4,121,553 | -0.61(-0.37%) |
Aug 11, 2021 | 166.83 | 168.01 | 165.80 | 166.12 | 4,204,229 | -0.97(-0.58%) |
Aug 10, 2021 | 166.40 | 168.73 | 166.27 | 167.09 | 3,862,559 | +0.48(+0.29%) |
Aug 09, 2021 | 167.31 | 167.85 | 166.45 | 166.60 | 3,724,800 | -1.00(-0.60%) |
Aug 06, 2021 | 169.12 | 169.13 | 167.50 | 167.60 | 4,215,474 | -1.02(-0.60%) |
Aug 05, 2021 | 166.25 | 168.77 | 166.03 | 168.62 | 3,941,346 | +1.88(+1.13%) |
Aug 04, 2021 | 166.21 | 167.16 | 165.82 | 166.74 | 4,789,594 | +0.66(+0.40%) |
Aug 03, 2021 | 164.13 | 166.34 | 163.42 | 166.08 | 5,894,331 | +2.41(+1.47%) |
Aug 02, 2021 | 163.97 | 164.87 | 162.98 | 163.67 | 5,702,959 | +1.20(+0.74%) |
Jul 30, 2021 | 161.58 | 162.82 | 161.35 | 162.47 | 5,530,897 | +0.50(+0.31%) |
Jul 29, 2021 | 160.91 | 162.01 | 160.41 | 161.97 | 3,716,908 | +1.48(+0.92%) |
Jul 28, 2021 | 159.54 | 160.91 | 159.15 | 160.48 | 4,228,566 | +0.86(+0.54%) |
Jul 27, 2021 | 159.86 | 160.63 | 157.69 | 159.62 | 4,493,188 | -0.50(-0.31%) |
Jul 26, 2021 | 160.73 | 161.52 | 158.89 | 160.12 | 3,978,347 | -1.23(-0.76%) |
Jul 23, 2021 | 159.41 | 161.44 | 158.81 | 161.36 | 4,348,515 | +2.60(+1.64%) |
Jul 22, 2021 | 156.26 | 158.82 | 156.09 | 158.76 | 5,000,768 | +2.52(+1.61%) |
Jul 21, 2021 | 155.67 | 156.57 | 155.20 | 156.24 | 5,560,470 | +1.30(+0.84%) |
Jul 20, 2021 | 152.53 | 155.57 | 151.87 | 154.94 | 4,772,596 | +1.81(+1.18%) |
Jul 19, 2021 | 153.05 | 154.04 | 151.89 | 153.12 | 7,605,537 | -1.92(-1.24%) |
Jul 16, 2021 | 156.76 | 156.84 | 154.84 | 155.04 | 6,808,492 | -1.78(-1.14%) |
Jul 15, 2021 | 156.02 | 157.32 | 155.57 | 156.83 | 6,632,043 | +0.14(+0.09%) |
Jul 14, 2021 | 157.00 | 157.84 | 156.49 | 156.68 | 5,080,553 | -0.05(-0.03%) |
Jul 13, 2021 | 156.50 | 157.43 | 156.17 | 156.73 | 5,925,975 | -0.22(-0.14%) |
Jul 12, 2021 | 156.78 | 157.54 | 155.88 | 156.95 | 5,146,338 | +0.80(+0.51%) |
Jul 09, 2021 | 156.83 | 157.09 | 155.68 | 156.16 | 5,159,108 | +0.36(+0.23%) |
Jul 08, 2021 | 152.97 | 155.98 | 152.62 | 155.80 | 6,269,877 | +0.46(+0.29%) |
Jul 07, 2021 | 155.34 | 156.64 | 153.52 | 155.34 | 5,575,910 | +0.05(+0.03%) |
Jul 06, 2021 | 155.11 | 155.61 | 153.11 | 155.29 | 6,877,240 | +0.36(+0.23%) |
Jul 02, 2021 | 153.45 | 155.16 | 152.90 | 154.94 | 6,595,819 | +1.69(+1.10%) |
Jul 01, 2021 | 149.44 | 153.45 | 149.26 | 153.25 | 9,289,841 | +3.40(+2.27%) |
Jun 30, 2021 | 150.13 | 150.66 | 148.90 | 149.84 | 10,598,000 | -1.42(-0.94%) |
Jun 29, 2021 | 148.65 | 151.70 | 148.31 | 151.26 | 10,593,387 | +3.48(+2.36%) |
Jun 28, 2021 | 149.29 | 149.42 | 146.95 | 147.78 | 13,538,674 | -1.93(-1.29%) |
Jun 25, 2021 | 147.83 | 149.94 | 145.95 | 149.71 | 47,720,888 | +20.13(+15.53%) |
Jun 24, 2021 | 129.87 | 130.76 | 128.90 | 129.58 | 11,346,789 | +0.48(+0.38%) |
Jun 23, 2021 | 128.81 | 129.68 | 128.24 | 129.10 | 4,706,109 | +0.60(+0.47%) |
Jun 22, 2021 | 126.89 | 128.70 | 126.22 | 128.50 | 6,230,254 | +2.33(+1.85%) |
Jun 21, 2021 | 125.35 | 126.83 | 124.83 | 126.17 | 6,482,820 | +1.62(+1.30%) |
Jun 18, 2021 | 122.87 | 125.15 | 122.87 | 124.55 | 10,088,557 | -0.49(-0.40%) |
Jun 17, 2021 | 125.54 | 125.97 | 124.01 | 125.04 | 8,833,458 | -1.44(-1.14%) |
Jun 16, 2021 | 126.38 | 127.23 | 125.70 | 126.48 | 8,160,376 | +0.11(+0.08%) |
Jun 15, 2021 | 127.58 | 127.79 | 125.92 | 126.37 | 5,328,129 | -1.04(-0.81%) |
Jun 14, 2021 | 127.74 | 128.08 | 126.21 | 127.41 | 5,921,355 | -0.56(-0.44%) |
Jun 11, 2021 | 127.55 | 128.02 | 126.60 | 127.97 | 5,582,457 | +0.93(+0.73%) |
Jun 10, 2021 | 127.55 | 128.58 | 126.27 | 127.04 | 6,787,836 | -0.83(-0.65%) |
Jun 09, 2021 | 129.60 | 130.84 | 127.50 | 127.87 | 6,648,205 | -1.47(-1.13%) |
Jun 08, 2021 | 130.64 | 130.67 | 128.43 | 129.34 | 5,067,218 | -0.58(-0.45%) |
Jun 07, 2021 | 129.97 | 131.14 | 129.43 | 129.92 | 3,881,839 | +0.20(+0.16%) |
Jun 04, 2021 | 130.45 | 130.88 | 128.30 | 129.72 | 5,378,869 | -0.42(-0.32%) |
Jun 03, 2021 | 129.19 | 130.64 | 128.52 | 130.13 | 5,183,354 | +0.00(+0.00%) |
Jun 02, 2021 | 130.54 | 131.41 | 129.51 | 130.13 | 5,388,223 | -0.33(-0.25%) |