Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 157.59 | 158.07 | 155.65 | 155.67 | 1,572,497 | -1.75(-1.11%) |
Aug 30, 2022 | 159.07 | 159.19 | 157.23 | 157.42 | 990,472 | -1.83(-1.15%) |
Aug 29, 2022 | 159.12 | 160.41 | 157.42 | 159.25 | 851,034 | -1.42(-0.89%) |
Aug 26, 2022 | 163.59 | 163.59 | 160.66 | 160.68 | 1,206,029 | -2.06(-1.27%) |
Aug 25, 2022 | 162.50 | 163.78 | 161.79 | 162.74 | 1,278,531 | +0.47(+0.29%) |
Aug 24, 2022 | 161.74 | 162.55 | 161.06 | 162.26 | 750,908 | +0.19(+0.12%) |
Aug 23, 2022 | 163.44 | 163.67 | 161.82 | 162.07 | 879,521 | -0.82(-0.50%) |
Aug 22, 2022 | 165.03 | 165.03 | 162.53 | 162.89 | 986,016 | -3.37(-2.03%) |
Aug 19, 2022 | 167.63 | 168.17 | 165.94 | 166.26 | 1,061,434 | -1.41(-0.84%) |
Aug 18, 2022 | 167.81 | 168.31 | 166.42 | 167.68 | 924,642 | +0.14(+0.09%) |
Aug 17, 2022 | 166.31 | 168.15 | 166.31 | 167.53 | 1,624,679 | +0.42(+0.25%) |
Aug 16, 2022 | 166.19 | 167.73 | 165.91 | 167.11 | 1,143,766 | +1.31(+0.79%) |
Aug 15, 2022 | 163.81 | 166.01 | 163.03 | 165.80 | 823,710 | +0.58(+0.35%) |
Aug 12, 2022 | 163.07 | 165.29 | 163.06 | 165.22 | 900,645 | +2.65(+1.63%) |
Aug 11, 2022 | 159.87 | 163.29 | 159.87 | 162.57 | 1,351,862 | +3.66(+2.30%) |
Aug 10, 2022 | 158.32 | 159.28 | 157.85 | 158.91 | 1,172,071 | +2.01(+1.28%) |
Aug 09, 2022 | 155.39 | 157.53 | 154.55 | 156.90 | 1,061,509 | +2.83(+1.84%) |
Aug 08, 2022 | 154.09 | 155.94 | 153.80 | 154.07 | 950,710 | +0.98(+0.64%) |
Aug 05, 2022 | 152.42 | 153.65 | 152.13 | 153.09 | 916,160 | +1.21(+0.80%) |
Aug 04, 2022 | 151.80 | 153.66 | 151.09 | 151.87 | 1,005,322 | -0.40(-0.27%) |
Aug 03, 2022 | 151.62 | 152.67 | 149.71 | 152.28 | 1,186,433 | +1.36(+0.90%) |
Aug 02, 2022 | 150.83 | 153.75 | 150.23 | 150.92 | 1,720,505 | +0.42(+0.28%) |
Aug 01, 2022 | 152.09 | 152.35 | 149.42 | 150.50 | 1,311,789 | -2.34(-1.53%) |
Jul 29, 2022 | 150.28 | 153.01 | 150.28 | 152.84 | 1,413,330 | +2.85(+1.90%) |
Jul 28, 2022 | 152.79 | 153.02 | 146.49 | 149.99 | 1,514,760 | -3.10(-2.03%) |
Jul 27, 2022 | 155.36 | 155.69 | 151.45 | 153.09 | 1,512,976 | -1.83(-1.18%) |
Jul 26, 2022 | 153.86 | 155.01 | 153.44 | 154.92 | 1,149,968 | +0.85(+0.55%) |
Jul 25, 2022 | 152.63 | 154.58 | 151.75 | 154.07 | 1,221,468 | +3.43(+2.28%) |
Jul 22, 2022 | 151.33 | 152.37 | 149.74 | 150.64 | 914,789 | -0.40(-0.26%) |
Jul 21, 2022 | 151.37 | 153.51 | 146.55 | 151.04 | 2,160,596 | -1.32(-0.87%) |
Jul 20, 2022 | 152.58 | 152.77 | 150.58 | 152.35 | 1,320,024 | -0.15(-0.10%) |
Jul 19, 2022 | 150.58 | 152.72 | 150.06 | 152.50 | 1,337,673 | +3.24(+2.17%) |
Jul 18, 2022 | 151.43 | 152.07 | 148.85 | 149.26 | 1,140,151 | -1.15(-0.76%) |
Jul 15, 2022 | 151.32 | 152.28 | 149.76 | 150.41 | 1,621,900 | +0.48(+0.32%) |
Jul 14, 2022 | 153.50 | 154.11 | 149.57 | 149.93 | 1,717,991 | -7.36(-4.68%) |
Jul 13, 2022 | 158.34 | 159.37 | 156.76 | 157.29 | 1,061,515 | -1.89(-1.19%) |
Jul 12, 2022 | 161.00 | 162.84 | 158.70 | 159.17 | 1,071,729 | -3.12(-1.92%) |
Jul 11, 2022 | 161.92 | 164.12 | 161.88 | 162.29 | 917,024 | -0.46(-0.28%) |
Jul 08, 2022 | 164.05 | 164.80 | 162.68 | 162.76 | 716,334 | -0.61(-0.37%) |
Jul 07, 2022 | 165.65 | 166.81 | 163.16 | 163.36 | 1,199,363 | -0.26(-0.16%) |
Jul 06, 2022 | 160.62 | 165.02 | 160.55 | 163.62 | 1,419,212 | +2.60(+1.61%) |
Jul 05, 2022 | 162.78 | 162.78 | 157.87 | 161.02 | 1,067,477 | -3.83(-2.33%) |
Jul 01, 2022 | 162.58 | 165.61 | 161.26 | 164.86 | 1,075,184 | +1.97(+1.21%) |
Jun 30, 2022 | 158.53 | 163.24 | 157.61 | 162.88 | 1,387,358 | +3.21(+2.01%) |
Jun 29, 2022 | 161.77 | 162.23 | 159.41 | 159.67 | 747,395 | -1.61(-1.00%) |
Jun 28, 2022 | 162.21 | 164.34 | 161.23 | 161.28 | 1,102,470 | -0.02(-0.01%) |
Jun 27, 2022 | 161.15 | 162.01 | 160.23 | 161.30 | 791,369 | +0.74(+0.46%) |
Jun 24, 2022 | 154.33 | 160.91 | 154.33 | 160.56 | 1,346,544 | +6.69(+4.35%) |
Jun 23, 2022 | 156.75 | 157.73 | 152.50 | 153.87 | 1,327,704 | -3.26(-2.07%) |
Jun 22, 2022 | 154.93 | 158.30 | 154.43 | 157.12 | 1,035,593 | +0.50(+0.32%) |
Jun 21, 2022 | 158.64 | 158.64 | 155.29 | 156.62 | 1,180,492 | +0.72(+0.46%) |
Jun 17, 2022 | 155.09 | 156.58 | 154.32 | 155.90 | 2,457,590 | +0.48(+0.31%) |
Jun 16, 2022 | 157.23 | 157.61 | 154.93 | 155.42 | 1,506,775 | -4.01(-2.51%) |
Jun 15, 2022 | 161.31 | 162.72 | 157.52 | 159.42 | 1,427,382 | -0.74(-0.46%) |
Jun 14, 2022 | 162.80 | 163.06 | 158.95 | 160.17 | 1,369,283 | -1.35(-0.83%) |
Jun 13, 2022 | 160.95 | 164.80 | 160.63 | 161.51 | 1,853,237 | -1.53(-0.94%) |
Jun 10, 2022 | 162.71 | 164.50 | 161.87 | 163.04 | 1,227,309 | -2.15(-1.30%) |
Jun 09, 2022 | 169.40 | 169.40 | 165.12 | 165.19 | 840,790 | -3.38(-2.01%) |
Jun 08, 2022 | 170.09 | 170.62 | 167.95 | 168.57 | 699,058 | -2.56(-1.49%) |
Jun 07, 2022 | 169.33 | 171.22 | 168.29 | 171.13 | 985,663 | +1.59(+0.94%) |
Jun 06, 2022 | 167.71 | 169.95 | 166.95 | 169.54 | 786,389 | +2.67(+1.60%) |
Jun 03, 2022 | 168.08 | 169.45 | 166.39 | 166.87 | 1,191,226 | -3.71(-2.17%) |
Jun 02, 2022 | 169.50 | 170.71 | 166.51 | 170.57 | 907,016 | +1.69(+1.00%) |
Jun 01, 2022 | 170.55 | 171.19 | 167.63 | 168.88 | 1,132,167 | -2.63(-1.54%) |
May 31, 2022 | 169.66 | 172.40 | 168.36 | 171.51 | 2,033,900 | +1.16(+0.68%) |
May 27, 2022 | 167.62 | 170.37 | 166.74 | 170.35 | 985,871 | +2.84(+1.69%) |
May 26, 2022 | 166.99 | 168.11 | 166.50 | 167.52 | 984,525 | +1.23(+0.74%) |
May 25, 2022 | 165.14 | 166.86 | 165.14 | 166.29 | 1,244,622 | -0.31(-0.18%) |
May 24, 2022 | 164.98 | 166.94 | 162.05 | 166.60 | 1,052,382 | +1.73(+1.05%) |
May 23, 2022 | 163.09 | 165.58 | 161.86 | 164.87 | 1,517,453 | +3.70(+2.29%) |
May 20, 2022 | 162.46 | 163.18 | 159.32 | 161.17 | 2,033,147 | -1.01(-0.63%) |
May 19, 2022 | 165.66 | 166.21 | 160.31 | 162.18 | 1,159,616 | -4.81(-2.88%) |
May 18, 2022 | 169.39 | 169.66 | 166.64 | 166.99 | 1,142,300 | -2.94(-1.73%) |
May 17, 2022 | 168.11 | 170.16 | 166.94 | 169.93 | 1,357,991 | +2.77(+1.66%) |
May 16, 2022 | 165.73 | 168.15 | 165.57 | 167.16 | 1,314,283 | +1.65(+1.00%) |
May 13, 2022 | 166.41 | 166.91 | 164.17 | 165.52 | 1,241,863 | -0.56(-0.34%) |
May 12, 2022 | 166.12 | 166.36 | 164.03 | 166.08 | 1,372,982 | +0.95(+0.57%) |
May 11, 2022 | 165.78 | 168.19 | 165.06 | 165.13 | 1,221,311 | -0.58(-0.35%) |
May 10, 2022 | 165.93 | 167.91 | 164.23 | 165.72 | 1,532,760 | +1.02(+0.62%) |
May 09, 2022 | 163.75 | 166.26 | 163.28 | 164.69 | 2,133,124 | +0.27(+0.16%) |
May 06, 2022 | 165.37 | 165.37 | 163.03 | 164.43 | 1,270,049 | -0.35(-0.21%) |
May 05, 2022 | 168.06 | 168.06 | 163.77 | 164.78 | 1,551,671 | -3.30(-1.96%) |
May 04, 2022 | 164.43 | 168.18 | 164.23 | 168.07 | 1,538,819 | +3.53(+2.15%) |
May 03, 2022 | 163.02 | 166.10 | 162.88 | 164.54 | 1,124,836 | +1.60(+0.98%) |
May 02, 2022 | 164.26 | 165.20 | 160.59 | 162.94 | 1,562,286 | -0.93(-0.57%) |
Apr 29, 2022 | 166.63 | 166.93 | 163.49 | 163.87 | 1,393,080 | -3.30(-1.97%) |
Apr 28, 2022 | 167.64 | 167.64 | 164.94 | 167.16 | 1,066,678 | +0.91(+0.55%) |
Apr 27, 2022 | 166.53 | 167.60 | 164.42 | 166.25 | 1,907,720 | +0.85(+0.52%) |
Apr 26, 2022 | 166.52 | 168.40 | 165.34 | 165.40 | 1,886,408 | -1.71(-1.02%) |
Apr 25, 2022 | 165.20 | 167.59 | 163.46 | 167.11 | 1,568,487 | +1.27(+0.77%) |
Apr 22, 2022 | 168.36 | 168.36 | 165.64 | 165.83 | 1,609,088 | -3.02(-1.79%) |
Apr 21, 2022 | 171.84 | 172.21 | 168.56 | 168.85 | 1,927,834 | -1.39(-0.82%) |
Apr 20, 2022 | 169.46 | 170.51 | 166.85 | 170.24 | 2,442,943 | +1.49(+0.88%) |
Apr 19, 2022 | 174.44 | 175.81 | 167.17 | 168.75 | 2,870,840 | -8.68(-4.89%) |
Apr 18, 2022 | 176.89 | 178.26 | 176.50 | 177.43 | 1,410,935 | +0.94(+0.53%) |
Apr 14, 2022 | 176.06 | 177.23 | 175.74 | 176.50 | 1,035,656 | +0.51(+0.29%) |
Apr 13, 2022 | 177.05 | 178.09 | 174.07 | 175.99 | 884,518 | -1.18(-0.66%) |
Apr 12, 2022 | 176.79 | 179.16 | 176.66 | 177.17 | 1,165,673 | -0.67(-0.38%) |
Apr 11, 2022 | 178.10 | 179.71 | 177.49 | 177.84 | 1,272,985 | +0.75(+0.42%) |
Apr 08, 2022 | 176.02 | 177.43 | 174.50 | 177.09 | 1,169,758 | +2.65(+1.52%) |
Apr 07, 2022 | 174.59 | 175.12 | 172.51 | 174.44 | 912,721 | -0.47(-0.27%) |
Apr 06, 2022 | 172.73 | 176.23 | 172.64 | 174.91 | 1,066,338 | +1.14(+0.66%) |
Apr 05, 2022 | 174.78 | 176.83 | 173.34 | 173.76 | 872,083 | -0.41(-0.24%) |
Apr 04, 2022 | 177.22 | 177.22 | 173.88 | 174.18 | 1,071,198 | -3.29(-1.85%) |
Apr 01, 2022 | 176.66 | 177.65 | 174.91 | 177.46 | 1,127,226 | +2.41(+1.38%) |
Mar 31, 2022 | 178.14 | 178.68 | 175.03 | 175.05 | 1,229,792 | -2.70(-1.52%) |
Mar 30, 2022 | 176.04 | 177.77 | 175.38 | 177.75 | 1,001,144 | +1.67(+0.95%) |
Mar 29, 2022 | 179.71 | 179.72 | 175.06 | 176.08 | 1,429,983 | -2.83(-1.58%) |
Mar 28, 2022 | 180.08 | 180.08 | 177.76 | 178.91 | 619,694 | -0.95(-0.53%) |
Mar 25, 2022 | 176.45 | 179.89 | 176.30 | 179.86 | 893,114 | +3.38(+1.92%) |
Mar 24, 2022 | 174.47 | 176.61 | 173.64 | 176.48 | 1,001,376 | +2.49(+1.43%) |
Mar 23, 2022 | 174.85 | 176.10 | 173.90 | 173.99 | 978,631 | -1.03(-0.59%) |
Mar 22, 2022 | 176.14 | 176.65 | 173.83 | 175.02 | 1,488,656 | +0.15(+0.09%) |
Mar 21, 2022 | 173.82 | 175.75 | 173.50 | 174.87 | 1,444,656 | +2.14(+1.24%) |
Mar 18, 2022 | 172.89 | 172.89 | 169.82 | 172.73 | 4,127,299 | -0.69(-0.40%) |
Mar 17, 2022 | 171.36 | 173.49 | 169.04 | 173.42 | 1,713,945 | +1.67(+0.97%) |
Mar 16, 2022 | 173.07 | 173.55 | 169.25 | 171.75 | 2,007,578 | -0.86(-0.50%) |
Mar 15, 2022 | 170.75 | 173.06 | 169.70 | 172.62 | 1,806,492 | +2.88(+1.70%) |
Mar 14, 2022 | 168.20 | 171.10 | 167.91 | 169.73 | 2,030,936 | +3.31(+1.99%) |
Mar 11, 2022 | 166.29 | 168.55 | 166.15 | 166.43 | 1,452,717 | +1.76(+1.07%) |
Mar 10, 2022 | 162.21 | 165.03 | 162.09 | 164.66 | 1,509,297 | +0.50(+0.30%) |
Mar 09, 2022 | 163.69 | 165.68 | 163.25 | 164.17 | 1,418,550 | +3.64(+2.27%) |
Mar 08, 2022 | 162.55 | 164.69 | 160.36 | 160.53 | 1,584,384 | -1.28(-0.79%) |
Mar 07, 2022 | 163.73 | 164.54 | 161.75 | 161.80 | 1,463,652 | -3.44(-2.08%) |
Mar 04, 2022 | 163.16 | 165.78 | 161.54 | 165.24 | 1,213,903 | -0.19(-0.12%) |
Mar 03, 2022 | 165.59 | 166.67 | 163.92 | 165.43 | 1,228,673 | -0.08(-0.05%) |
Mar 02, 2022 | 160.87 | 166.40 | 160.75 | 165.51 | 1,512,917 | +5.58(+3.49%) |
Mar 01, 2022 | 163.90 | 163.94 | 158.77 | 159.93 | 1,760,633 | -3.82(-2.33%) |
Feb 28, 2022 | 159.67 | 163.97 | 159.67 | 163.75 | 1,958,724 | -1.53(-0.93%) |
Feb 25, 2022 | 159.56 | 165.33 | 161.28 | 165.28 | 1,582,543 | +6.61(+4.17%) |
Feb 24, 2022 | 158.43 | 158.94 | 155.14 | 158.67 | 2,582,353 | -3.47(-2.14%) |
Feb 23, 2022 | 163.54 | 164.83 | 162.02 | 162.14 | 1,441,931 | -0.90(-0.55%) |
Feb 22, 2022 | 162.59 | 163.96 | 161.55 | 163.03 | 1,926,553 | +0.43(+0.26%) |
Feb 18, 2022 | 162.60 | 0 | +0.04(+0.02%) | |||
Feb 17, 2022 | 163.25 | 163.59 | 161.00 | 162.56 | 1,182,046 | -1.60(-0.98%) |
Feb 16, 2022 | 162.86 | 165.03 | 162.79 | 164.17 | 1,285,032 | +0.64(+0.39%) |
Feb 15, 2022 | 163.18 | 164.45 | 162.74 | 163.53 | 1,232,779 | +0.79(+0.49%) |
Feb 14, 2022 | 164.59 | 165.23 | 160.86 | 162.74 | 1,755,976 | -0.94(-0.58%) |
Feb 11, 2022 | 163.61 | 165.76 | 162.85 | 163.68 | 1,532,366 | -0.64(-0.39%) |
Feb 10, 2022 | 164.60 | 166.34 | 163.85 | 164.32 | 1,665,396 | -0.29(-0.17%) |
Feb 09, 2022 | 164.91 | 166.06 | 164.14 | 164.60 | 1,587,134 | +0.22(+0.13%) |
Feb 08, 2022 | 164.56 | 165.29 | 163.04 | 164.39 | 2,446,556 | +1.12(+0.68%) |
Feb 07, 2022 | 163.61 | 164.44 | 161.27 | 163.27 | 1,715,733 | -0.54(-0.33%) |
Feb 04, 2022 | 164.25 | 165.31 | 163.13 | 163.81 | 1,695,643 | -0.16(-0.10%) |
Feb 03, 2022 | 165.05 | 163.71 | 163.98 | 1,343,429 | -0.62(-0.38%) | |
Feb 02, 2022 | 160.15 | 164.97 | 159.84 | 164.59 | 1,916,913 | +4.51(+2.82%) |
Feb 01, 2022 | 158.65 | 160.40 | 157.58 | 160.09 | 1,353,959 | +1.72(+1.09%) |
Jan 31, 2022 | 157.12 | 158.51 | 158.36 | 1,473,428 | -0.61(-0.38%) | |
Jan 28, 2022 | 158.28 | 158.99 | 155.73 | 158.97 | 1,294,366 | +1.11(+0.70%) |
Jan 27, 2022 | 160.87 | 163.40 | 156.86 | 157.87 | 2,268,548 | -2.10(-1.31%) |
Jan 26, 2022 | 160.42 | 161.52 | 158.56 | 159.96 | 2,300,995 | -0.71(-0.44%) |
Jan 25, 2022 | 160.66 | 161.59 | 156.08 | 160.67 | 2,319,129 | -0.22(-0.14%) |
Jan 24, 2022 | 154.38 | 161.29 | 153.34 | 160.89 | 3,393,420 | +5.93(+3.82%) |
Jan 21, 2022 | 157.55 | 159.22 | 154.63 | 154.96 | 2,298,128 | -2.45(-1.56%) |
Jan 20, 2022 | 154.80 | 161.52 | 154.38 | 157.41 | 2,971,403 | +4.87(+3.19%) |
Jan 19, 2022 | 156.98 | 156.98 | 152.54 | 152.54 | 1,539,389 | -3.34(-2.14%) |
Jan 18, 2022 | 155.83 | 156.67 | 153.88 | 155.88 | 1,895,896 | +0.34(+0.22%) |
Jan 14, 2022 | 155.53 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 155.72 | 156.96 | 154.90 | 155.38 | 907,622 | +0.08(+0.05%) |
Jan 12, 2022 | 155.65 | 156.46 | 154.40 | 155.30 | 1,112,919 | -0.18(-0.12%) |
Jan 11, 2022 | 156.96 | 157.09 | 152.89 | 155.49 | 1,253,207 | -0.86(-0.55%) |
Jan 10, 2022 | 159.74 | 160.39 | 155.27 | 156.34 | 1,198,447 | -2.08(-1.31%) |
Jan 07, 2022 | 154.63 | 158.84 | 153.89 | 158.42 | 1,783,558 | +3.73(+2.41%) |
Jan 06, 2022 | 155.55 | 155.60 | 154.11 | 154.69 | 1,458,833 | +2.44(+1.60%) |
Jan 05, 2022 | 152.95 | 154.01 | 152.22 | 152.25 | 1,929,188 | +0.73(+0.48%) |
Jan 04, 2022 | 150.14 | 152.82 | 149.81 | 151.52 | 1,767,789 | +3.10(+2.09%) |
Jan 03, 2022 | 149.54 | 149.84 | 147.64 | 148.42 | 1,157,835 | -0.65(-0.43%) |
Dec 31, 2021 | 149.17 | 149.72 | 148.77 | 149.07 | 716,086 | -0.36(-0.24%) |
Dec 30, 2021 | 150.43 | 150.97 | 149.34 | 149.43 | 441,149 | -0.66(-0.44%) |
Dec 29, 2021 | 150.23 | 150.57 | 149.73 | 150.09 | 717,149 | +0.36(+0.24%) |
Dec 28, 2021 | 148.69 | 150.32 | 148.69 | 149.73 | 959,661 | +1.03(+0.69%) |
Dec 27, 2021 | 147.24 | 148.76 | 146.22 | 148.70 | 687,487 | +1.32(+0.90%) |
Dec 23, 2021 | 147.70 | 148.83 | 147.22 | 147.38 | 1,799,640 | -0.04(-0.03%) |
Dec 22, 2021 | 148.17 | 148.70 | 147.19 | 147.41 | 998,658 | -0.79(-0.53%) |
Dec 21, 2021 | 147.19 | 149.82 | 147.19 | 148.20 | 1,080,626 | +1.90(+1.30%) |
Dec 20, 2021 | 148.94 | 149.08 | 144.82 | 146.31 | 1,901,200 | -4.44(-2.95%) |
Dec 17, 2021 | 154.21 | 154.21 | 150.59 | 150.75 | 3,616,682 | -3.65(-2.36%) |
Dec 16, 2021 | 152.50 | 155.33 | 151.61 | 154.40 | 2,702,410 | +3.48(+2.31%) |
Dec 15, 2021 | 149.46 | 151.58 | 148.04 | 150.92 | 1,730,286 | +1.56(+1.05%) |
Dec 14, 2021 | 146.25 | 150.78 | 146.00 | 149.36 | 2,133,458 | +3.38(+2.32%) |
Dec 13, 2021 | 147.13 | 147.19 | 145.30 | 145.97 | 1,160,801 | -1.02(-0.69%) |
Dec 10, 2021 | 147.25 | 147.53 | 146.15 | 146.99 | 986,611 | +0.72(+0.49%) |
Dec 09, 2021 | 145.50 | 147.22 | 144.79 | 146.27 | 1,117,278 | +0.66(+0.45%) |
Dec 08, 2021 | 145.25 | 146.38 | 144.54 | 145.61 | 1,208,058 | +0.56(+0.39%) |
Dec 07, 2021 | 144.34 | 145.43 | 143.83 | 145.05 | 1,240,972 | +1.20(+0.84%) |
Dec 06, 2021 | 142.53 | 144.99 | 142.45 | 143.85 | 1,812,807 | +2.52(+1.78%) |
Dec 03, 2021 | 142.14 | 143.03 | 139.95 | 141.33 | 1,456,980 | -0.95(-0.67%) |
Dec 02, 2021 | 139.00 | 142.85 | 138.59 | 142.28 | 1,491,799 | +4.43(+3.22%) |
Dec 01, 2021 | 141.91 | 143.33 | 137.77 | 137.84 | 1,714,853 | -1.39(-1.00%) |
Nov 30, 2021 | 142.62 | 143.05 | 138.85 | 139.24 | 3,717,928 | -5.16(-3.58%) |
Nov 29, 2021 | 147.18 | 147.18 | 143.84 | 144.40 | 1,549,407 | -1.19(-0.82%) |
Nov 26, 2021 | 146.29 | 146.99 | 143.60 | 145.59 | 1,332,484 | -5.03(-3.34%) |
Nov 24, 2021 | 151.76 | 152.37 | 150.52 | 150.62 | 1,202,893 | -1.22(-0.80%) |
Nov 23, 2021 | 150.22 | 152.99 | 149.26 | 151.85 | 1,521,654 | +3.21(+2.16%) |
Nov 22, 2021 | 145.07 | 149.80 | 144.19 | 148.63 | 2,187,913 | +4.11(+2.85%) |
Nov 19, 2021 | 147.06 | 147.21 | 144.47 | 144.52 | 1,709,535 | -3.32(-2.24%) |
Nov 18, 2021 | 148.57 | 148.65 | 147.75 | 147.84 | 2,220,346 | -0.37(-0.25%) |
Nov 17, 2021 | 150.23 | 150.23 | 147.96 | 148.21 | 1,681,509 | -2.44(-1.62%) |
Nov 16, 2021 | 150.31 | 151.90 | 150.14 | 150.64 | 1,462,189 | +0.88(+0.59%) |
Nov 15, 2021 | 149.72 | 150.74 | 149.12 | 149.76 | 1,234,777 | +0.61(+0.41%) |
Nov 12, 2021 | 149.69 | 150.13 | 148.70 | 149.16 | 1,040,555 | -0.39(-0.26%) |
Nov 11, 2021 | 149.42 | 149.99 | 148.99 | 149.54 | 903,434 | -0.37(-0.25%) |
Nov 10, 2021 | 149.40 | 149.91 | 960,215 | +0.78(+0.52%) | ||
Nov 09, 2021 | 149.82 | 150.65 | 149.01 | 149.14 | 1,056,195 | -1.23(-0.82%) |
Nov 08, 2021 | 151.80 | 152.43 | 150.28 | 150.37 | 989,304 | -0.85(-0.56%) |
Nov 05, 2021 | 149.46 | 152.01 | 148.69 | 151.22 | 1,589,657 | +2.94(+1.98%) |
Nov 04, 2021 | 151.84 | 151.95 | 147.92 | 148.28 | 1,610,764 | -3.55(-2.34%) |
Nov 03, 2021 | 149.91 | 152.78 | 149.91 | 151.84 | 1,824,512 | +1.35(+0.90%) |
Nov 02, 2021 | 152.68 | 153.20 | 150.42 | 150.48 | 1,049,635 | -1.22(-0.81%) |
Nov 01, 2021 | 152.78 | 152.38 | 150.72 | 151.71 | 1,137,192 | -0.73(-0.48%) |
Oct 29, 2021 | 153.62 | 153.91 | 152.23 | 152.43 | 1,386,942 | -0.65(-0.43%) |
Oct 28, 2021 | 151.81 | 153.92 | 151.66 | 153.09 | 1,329,965 | +1.70(+1.12%) |
Oct 27, 2021 | 152.30 | 153.60 | 151.34 | 151.39 | 1,284,640 | -0.62(-0.41%) |
Oct 26, 2021 | 153.28 | 152.01 | 894,538 | -1.09(-0.71%) | ||
Oct 25, 2021 | 153.50 | 153.93 | 152.42 | 153.10 | 1,098,886 | -0.75(-0.49%) |
Oct 22, 2021 | 152.44 | 154.59 | 152.36 | 153.85 | 1,438,264 | +2.06(+1.36%) |
Oct 21, 2021 | 149.86 | 152.28 | 149.86 | 151.78 | 1,545,764 | +1.42(+0.95%) |
Oct 20, 2021 | 147.63 | 151.13 | 147.49 | 150.36 | 1,634,135 | +3.13(+2.12%) |
Oct 19, 2021 | 148.01 | 149.96 | 146.76 | 147.23 | 2,512,077 | +2.38(+1.64%) |
Oct 18, 2021 | 146.31 | 146.57 | 144.17 | 144.85 | 1,686,911 | -2.61(-1.77%) |
Oct 15, 2021 | 148.91 | 150.14 | 147.39 | 147.47 | 1,098,005 | -1.00(-0.67%) |
Oct 14, 2021 | 148.42 | 149.54 | 147.88 | 148.46 | 1,421,008 | +0.28(+0.19%) |
Oct 13, 2021 | 148.14 | 148.51 | 145.50 | 148.18 | 1,270,383 | -0.08(-0.06%) |
Oct 12, 2021 | 147.92 | 149.79 | 147.36 | 148.26 | 1,479,640 | +0.24(+0.16%) |
Oct 11, 2021 | 149.04 | 150.41 | 147.98 | 148.03 | 841,069 | -1.04(-0.70%) |
Oct 08, 2021 | 149.09 | 150.13 | 148.16 | 149.07 | 1,044,699 | +0.09(+0.06%) |
Oct 07, 2021 | 148.44 | 149.85 | 148.33 | 148.99 | 1,469,785 | +2.04(+1.39%) |
Oct 06, 2021 | 144.68 | 147.00 | 142.60 | 146.95 | 1,267,343 | +1.41(+0.97%) |
Oct 05, 2021 | 144.80 | 146.09 | 142.92 | 145.54 | 1,207,880 | +2.10(+1.47%) |
Oct 04, 2021 | 143.37 | 145.54 | 142.37 | 143.43 | 1,382,642 | -0.99(-0.68%) |
Oct 01, 2021 | 144.41 | 145.77 | 142.40 | 144.42 | 1,209,072 | +0.39(+0.27%) |
Sep 30, 2021 | 147.36 | 148.14 | 144.01 | 144.03 | 1,155,966 | -2.72(-1.85%) |
Sep 29, 2021 | 144.84 | 147.46 | 144.29 | 146.75 | 904,277 | +1.32(+0.91%) |
Sep 28, 2021 | 148.15 | 148.87 | 145.14 | 145.43 | 1,003,991 | -2.65(-1.79%) |
Sep 27, 2021 | 149.41 | 149.85 | 147.97 | 148.09 | 1,167,587 | -0.16(-0.11%) |
Sep 24, 2021 | 147.78 | 148.55 | 147.32 | 148.25 | 879,833 | +0.42(+0.28%) |
Sep 23, 2021 | 147.40 | 149.10 | 147.30 | 147.83 | 867,397 | +1.55(+1.06%) |
Sep 22, 2021 | 146.01 | 147.41 | 145.23 | 146.28 | 1,520,596 | +1.34(+0.92%) |
Sep 21, 2021 | 145.15 | 146.12 | 143.72 | 144.94 | 1,279,883 | +0.29(+0.20%) |
Sep 20, 2021 | 145.16 | 145.98 | 142.68 | 144.65 | 2,066,512 | -3.44(-2.32%) |
Sep 17, 2021 | 148.37 | 149.55 | 147.48 | 148.09 | 2,802,036 | -0.36(-0.24%) |
Sep 16, 2021 | 149.29 | 149.72 | 147.34 | 148.44 | 1,306,890 | -0.86(-0.58%) |
Sep 15, 2021 | 148.55 | 149.53 | 147.53 | 149.31 | 1,478,896 | +1.17(+0.79%) |
Sep 14, 2021 | 150.83 | 150.96 | 147.71 | 148.14 | 1,252,481 | -2.42(-1.60%) |
Sep 13, 2021 | 148.74 | 150.65 | 147.88 | 150.56 | 1,293,153 | +2.41(+1.62%) |
Sep 10, 2021 | 150.40 | 150.56 | 148.11 | 148.15 | 973,247 | -1.52(-1.01%) |
Sep 09, 2021 | 149.72 | 151.24 | 149.13 | 149.67 | 1,226,154 | +0.09(+0.06%) |
Sep 08, 2021 | 148.31 | 150.60 | 147.90 | 149.57 | 1,410,046 | +0.89(+0.60%) |
Sep 07, 2021 | 149.77 | 150.25 | 147.60 | 148.69 | 1,095,412 | -1.29(-0.86%) |
Sep 03, 2021 | 150.03 | 150.71 | 149.25 | 149.98 | 741,697 | -0.75(-0.50%) |
Sep 02, 2021 | 150.50 | 150.85 | 149.11 | 150.73 | 1,004,590 | +0.65(+0.43%) |