Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 129.81 | 130.32 | 127.90 | 129.68 | 1,862,260 | -1.78(-1.36%) |
May 27, 2022 | 127.39 | 131.71 | 127.38 | 131.47 | 1,046,000 | +4.38(+3.45%) |
May 26, 2022 | 128.66 | 130.07 | 126.85 | 127.08 | 1,445,537 | -0.99(-0.77%) |
May 25, 2022 | 126.06 | 128.45 | 125.28 | 128.07 | 1,359,943 | +1.13(+0.89%) |
May 24, 2022 | 123.81 | 127.11 | 122.61 | 126.93 | 1,439,804 | +2.89(+2.33%) |
May 23, 2022 | 123.50 | 124.11 | 121.72 | 124.05 | 1,293,525 | +2.25(+1.85%) |
May 20, 2022 | 119.89 | 122.23 | 118.45 | 121.80 | 1,690,121 | +3.19(+2.69%) |
May 19, 2022 | 115.55 | 120.09 | 115.53 | 118.61 | 1,616,350 | +2.21(+1.90%) |
May 18, 2022 | 119.06 | 119.38 | 115.94 | 116.40 | 1,463,919 | -3.12(-2.61%) |
May 17, 2022 | 120.44 | 120.49 | 118.17 | 119.52 | 1,589,239 | +0.22(+0.19%) |
May 16, 2022 | 121.58 | 122.26 | 118.98 | 119.30 | 1,643,543 | -2.58(-2.12%) |
May 13, 2022 | 119.39 | 122.34 | 117.80 | 121.88 | 2,464,354 | +3.79(+3.21%) |
May 12, 2022 | 117.61 | 118.34 | 116.23 | 118.09 | 1,593,007 | +0.10(+0.09%) |
May 11, 2022 | 118.36 | 121.02 | 117.92 | 117.99 | 1,847,951 | +0.37(+0.32%) |
May 10, 2022 | 125.03 | 125.94 | 116.24 | 117.62 | 2,481,534 | -6.30(-5.08%) |
May 09, 2022 | 129.67 | 129.89 | 123.40 | 123.92 | 1,452,085 | -7.15(-5.46%) |
May 06, 2022 | 130.00 | 131.78 | 129.03 | 131.07 | 1,163,934 | -0.26(-0.20%) |
May 05, 2022 | 134.11 | 134.61 | 130.17 | 131.33 | 1,424,254 | -3.07(-2.28%) |
May 04, 2022 | 131.56 | 134.69 | 130.23 | 134.40 | 1,398,724 | +2.23(+1.69%) |
May 03, 2022 | 131.86 | 133.79 | 130.34 | 132.16 | 1,592,592 | +0.91(+0.69%) |
May 02, 2022 | 135.42 | 135.99 | 128.51 | 131.25 | 1,892,886 | -4.50(-3.31%) |
Apr 29, 2022 | 140.64 | 141.90 | 135.10 | 135.75 | 2,571,266 | -5.00(-3.55%) |
Apr 28, 2022 | 138.54 | 141.03 | 136.05 | 140.75 | 2,085,370 | +3.03(+2.20%) |
Apr 27, 2022 | 139.26 | 141.01 | 137.54 | 137.72 | 1,906,790 | -1.27(-0.92%) |
Apr 26, 2022 | 140.35 | 141.18 | 138.94 | 138.99 | 1,853,777 | -1.81(-1.29%) |
Apr 25, 2022 | 139.36 | 141.07 | 138.03 | 140.81 | 2,379,468 | +1.67(+1.20%) |
Apr 22, 2022 | 139.70 | 140.88 | 138.60 | 139.13 | 1,729,693 | -0.54(-0.39%) |
Apr 21, 2022 | 142.06 | 142.12 | 139.52 | 139.67 | 1,724,003 | -2.17(-1.53%) |
Apr 20, 2022 | 139.72 | 142.61 | 139.01 | 141.84 | 1,562,895 | +2.16(+1.54%) |
Apr 19, 2022 | 135.19 | 140.18 | 135.19 | 139.68 | 1,588,737 | +4.93(+3.66%) |
Apr 18, 2022 | 134.74 | 135.41 | 133.85 | 134.75 | 1,102,258 | +0.02(+0.01%) |
Apr 14, 2022 | 136.80 | 137.23 | 134.40 | 134.73 | 1,470,619 | -1.98(-1.45%) |
Apr 13, 2022 | 134.73 | 137.79 | 134.73 | 136.71 | 1,287,215 | +1.51(+1.12%) |
Apr 12, 2022 | 134.32 | 135.77 | 133.69 | 135.19 | 1,527,612 | +0.05(+0.03%) |
Apr 11, 2022 | 139.68 | 139.99 | 134.80 | 135.15 | 1,062,801 | -4.19(-3.01%) |
Apr 08, 2022 | 137.60 | 139.49 | 137.08 | 139.34 | 1,257,690 | +1.68(+1.22%) |
Apr 07, 2022 | 137.95 | 138.40 | 135.89 | 137.66 | 1,331,533 | -0.84(-0.60%) |
Apr 06, 2022 | 135.72 | 138.66 | 134.90 | 138.49 | 1,166,009 | +2.47(+1.82%) |
Apr 05, 2022 | 135.28 | 137.87 | 135.02 | 136.02 | 1,002,966 | -0.13(-0.10%) |
Apr 04, 2022 | 135.44 | 136.33 | 133.34 | 136.15 | 1,497,056 | +0.60(+0.44%) |
Apr 01, 2022 | 132.31 | 135.65 | 132.03 | 135.55 | 1,038,957 | +3.81(+2.89%) |
Mar 31, 2022 | 134.53 | 135.02 | 131.70 | 131.74 | 2,065,722 | -2.19(-1.64%) |
Mar 30, 2022 | 133.66 | 134.70 | 132.83 | 133.93 | 935,023 | -0.51(-0.38%) |
Mar 29, 2022 | 131.93 | 135.15 | 131.88 | 134.44 | 1,579,385 | +3.55(+2.71%) |
Mar 28, 2022 | 129.08 | 131.12 | 128.71 | 130.89 | 1,176,887 | +2.47(+1.92%) |
Mar 25, 2022 | 128.61 | 128.74 | 127.26 | 128.42 | 881,761 | +0.54(+0.42%) |
Mar 24, 2022 | 126.80 | 127.90 | 126.68 | 127.88 | 738,987 | +0.93(+0.73%) |
Mar 23, 2022 | 128.21 | 128.81 | 126.55 | 126.95 | 1,006,045 | -1.64(-1.28%) |
Mar 22, 2022 | 127.84 | 129.34 | 127.12 | 128.60 | 1,792,839 | +1.15(+0.90%) |
Mar 21, 2022 | 128.65 | 130.60 | 126.72 | 127.44 | 971,871 | -1.68(-1.30%) |
Mar 18, 2022 | 128.40 | 129.78 | 128.11 | 129.13 | 2,707,329 | +0.72(+0.56%) |
Mar 17, 2022 | 125.85 | 128.81 | 125.85 | 128.41 | 1,040,393 | +2.00(+1.58%) |
Mar 16, 2022 | 126.75 | 127.66 | 124.44 | 126.41 | 1,273,755 | +0.86(+0.68%) |
Mar 15, 2022 | 124.10 | 125.68 | 123.30 | 125.56 | 1,402,411 | +2.38(+1.93%) |
Mar 14, 2022 | 125.42 | 125.63 | 122.36 | 123.18 | 2,201,807 | -1.74(-1.39%) |
Mar 11, 2022 | 125.23 | 125.86 | 124.18 | 124.92 | 1,534,245 | +0.36(+0.29%) |
Mar 10, 2022 | 122.87 | 124.87 | 121.71 | 124.56 | 1,243,609 | -0.15(-0.12%) |
Mar 09, 2022 | 125.04 | 126.24 | 123.99 | 124.71 | 1,034,670 | +1.80(+1.47%) |
Mar 08, 2022 | 124.36 | 125.80 | 122.06 | 122.90 | 1,661,893 | -2.42(-1.93%) |
Mar 07, 2022 | 127.90 | 128.41 | 125.09 | 125.32 | 1,290,109 | -2.87(-2.24%) |
Mar 04, 2022 | 125.40 | 128.70 | 125.34 | 128.20 | 1,652,037 | +1.84(+1.46%) |
Mar 03, 2022 | 125.29 | 127.04 | 123.95 | 126.36 | 1,226,271 | +1.78(+1.43%) |
Mar 02, 2022 | 123.91 | 125.15 | 122.61 | 124.58 | 1,927,626 | +1.10(+0.89%) |
Mar 01, 2022 | 125.30 | 125.71 | 122.73 | 123.48 | 1,840,797 | -0.74(-0.59%) |
Feb 28, 2022 | 125.56 | 126.48 | 122.64 | 124.22 | 3,111,743 | -2.74(-2.16%) |
Feb 25, 2022 | 124.29 | 127.28 | 123.97 | 126.96 | 1,823,515 | +3.28(+2.65%) |
Feb 24, 2022 | 120.19 | 123.94 | 119.78 | 123.69 | 3,720,176 | +1.94(+1.60%) |
Feb 23, 2022 | 125.69 | 127.50 | 121.48 | 121.74 | 3,006,800 | -3.47(-2.77%) |
Feb 22, 2022 | 125.00 | 127.29 | 123.92 | 125.21 | 2,151,097 | +0.74(+0.59%) |
Feb 18, 2022 | 124.48 | 0 | -2.36(-1.86%) | |||
Feb 17, 2022 | 123.98 | 128.07 | 123.93 | 126.83 | 3,993,542 | +2.91(+2.35%) |
Feb 16, 2022 | 125.38 | 125.73 | 123.34 | 123.92 | 3,417,036 | -1.78(-1.41%) |
Feb 15, 2022 | 127.28 | 127.74 | 125.25 | 125.70 | 1,623,542 | +0.36(+0.29%) |
Feb 14, 2022 | 125.70 | 126.40 | 124.53 | 125.34 | 2,106,348 | -0.14(-0.11%) |
Feb 11, 2022 | 129.44 | 129.61 | 125.05 | 125.48 | 4,159,477 | -3.61(-2.80%) |
Feb 10, 2022 | 132.74 | 133.46 | 128.51 | 129.09 | 1,538,114 | -6.18(-4.57%) |
Feb 09, 2022 | 133.75 | 135.77 | 133.52 | 135.27 | 1,697,952 | +3.07(+2.33%) |
Feb 08, 2022 | 134.19 | 134.22 | 132.12 | 132.19 | 1,530,247 | -2.27(-1.69%) |
Feb 07, 2022 | 133.77 | 135.23 | 133.58 | 134.47 | 1,968,507 | +0.82(+0.61%) |
Feb 04, 2022 | 134.18 | 135.34 | 133.10 | 133.65 | 1,434,404 | -1.69(-1.25%) |
Feb 03, 2022 | 137.04 | 135.34 | 1,630,974 | -2.05(-1.49%) | ||
Feb 02, 2022 | 136.22 | 138.04 | 136.03 | 137.39 | 1,972,753 | +1.37(+1.01%) |
Feb 01, 2022 | 137.59 | 137.59 | 134.97 | 136.02 | 2,155,934 | -1.37(-1.00%) |
Jan 31, 2022 | 137.23 | 136.15 | 137.39 | 3,151,977 | +0.32(+0.24%) | |
Jan 28, 2022 | 134.24 | 137.19 | 132.39 | 137.07 | 2,116,103 | +3.33(+2.49%) |
Jan 27, 2022 | 136.83 | 138.19 | 132.99 | 133.74 | 1,384,926 | -2.28(-1.67%) |
Jan 26, 2022 | 140.87 | 141.65 | 135.53 | 136.01 | 1,490,665 | -4.55(-3.24%) |
Jan 25, 2022 | 141.00 | 142.21 | 139.73 | 140.56 | 1,606,077 | -1.14(-0.81%) |
Jan 24, 2022 | 141.94 | 142.03 | 138.90 | 141.70 | 2,588,467 | -0.96(-0.67%) |
Jan 21, 2022 | 144.16 | 144.78 | 142.50 | 142.66 | 1,982,696 | -0.41(-0.29%) |
Jan 20, 2022 | 142.80 | 145.47 | 142.53 | 143.07 | 1,416,530 | +0.43(+0.30%) |
Jan 19, 2022 | 144.14 | 145.35 | 142.62 | 142.64 | 1,209,185 | -0.87(-0.60%) |
Jan 18, 2022 | 142.29 | 144.17 | 141.27 | 143.51 | 1,631,407 | -0.01(-0.01%) |
Jan 14, 2022 | 143.52 | 0 | -1.60(-1.10%) | |||
Jan 13, 2022 | 146.58 | 147.20 | 144.69 | 145.12 | 1,090,559 | -1.22(-0.84%) |
Jan 12, 2022 | 145.75 | 148.21 | 145.37 | 146.34 | 1,151,554 | -0.07(-0.05%) |
Jan 11, 2022 | 146.53 | 146.78 | 143.95 | 146.42 | 887,708 | -0.19(-0.13%) |
Jan 10, 2022 | 146.00 | 148.23 | 142.83 | 146.61 | 1,273,280 | -1.67(-1.13%) |
Jan 07, 2022 | 147.18 | 149.35 | 145.86 | 148.28 | 1,374,787 | +0.24(+0.16%) |
Jan 06, 2022 | 148.53 | 149.37 | 145.11 | 148.05 | 1,856,612 | -1.92(-1.28%) |
Jan 05, 2022 | 153.37 | 154.08 | 149.91 | 149.96 | 1,597,160 | -5.72(-3.67%) |
Jan 04, 2022 | 160.66 | 161.12 | 154.88 | 155.68 | 1,663,493 | -5.52(-3.43%) |
Jan 03, 2022 | 162.83 | 163.09 | 158.09 | 161.20 | 1,086,864 | -1.64(-1.01%) |
Dec 31, 2021 | 162.54 | 164.08 | 162.13 | 162.84 | 816,825 | +0.72(+0.44%) |
Dec 30, 2021 | 161.42 | 162.53 | 161.28 | 162.12 | 676,205 | +0.76(+0.47%) |
Dec 29, 2021 | 161.18 | 162.04 | 160.22 | 161.36 | 678,124 | +0.37(+0.23%) |
Dec 28, 2021 | 159.68 | 161.08 | 158.70 | 160.99 | 1,202,009 | +1.25(+0.78%) |
Dec 27, 2021 | 157.37 | 159.82 | 156.31 | 159.74 | 1,401,153 | +3.40(+2.17%) |
Dec 23, 2021 | 157.93 | 157.93 | 155.42 | 156.34 | 1,024,695 | -1.47(-0.93%) |
Dec 22, 2021 | 156.89 | 157.81 | 155.63 | 157.81 | 1,396,206 | +1.41(+0.90%) |
Dec 21, 2021 | 158.39 | 159.62 | 155.86 | 156.41 | 1,297,453 | -1.17(-0.74%) |
Dec 20, 2021 | 156.77 | 159.10 | 156.21 | 157.57 | 1,131,448 | -0.36(-0.23%) |
Dec 17, 2021 | 158.66 | 160.79 | 156.98 | 157.93 | 3,081,229 | -0.41(-0.26%) |
Dec 16, 2021 | 156.99 | 158.96 | 156.42 | 158.35 | 1,238,031 | +1.49(+0.95%) |
Dec 15, 2021 | 154.44 | 156.87 | 153.15 | 156.86 | 1,434,734 | +2.88(+1.87%) |
Dec 14, 2021 | 156.52 | 156.52 | 152.27 | 153.97 | 1,344,188 | -2.78(-1.77%) |
Dec 13, 2021 | 152.76 | 157.67 | 152.49 | 156.76 | 1,707,936 | +3.95(+2.59%) |
Dec 10, 2021 | 152.43 | 153.90 | 151.31 | 152.81 | 1,289,246 | +0.71(+0.47%) |
Dec 09, 2021 | 153.90 | 153.90 | 150.71 | 152.09 | 1,226,223 | -1.64(-1.06%) |
Dec 08, 2021 | 152.81 | 154.08 | 151.59 | 153.73 | 1,143,898 | +0.63(+0.41%) |
Dec 07, 2021 | 152.02 | 153.28 | 150.88 | 153.10 | 1,476,535 | +2.08(+1.37%) |
Dec 06, 2021 | 151.63 | 152.69 | 150.02 | 151.02 | 1,111,411 | -0.12(-0.08%) |
Dec 03, 2021 | 151.67 | 152.49 | 149.50 | 151.14 | 1,497,382 | -0.38(-0.25%) |
Dec 02, 2021 | 149.38 | 152.59 | 149.11 | 151.53 | 1,400,867 | +2.62(+1.76%) |
Dec 01, 2021 | 154.26 | 154.74 | 148.79 | 148.91 | 2,051,028 | -4.48(-2.92%) |
Nov 30, 2021 | 153.61 | 155.29 | 152.67 | 153.39 | 2,935,844 | -0.96(-0.62%) |
Nov 29, 2021 | 151.70 | 155.43 | 149.59 | 154.35 | 1,531,760 | +3.69(+2.45%) |
Nov 26, 2021 | 150.86 | 154.12 | 149.97 | 150.66 | 1,141,810 | -1.33(-0.87%) |
Nov 24, 2021 | 151.65 | 152.49 | 150.75 | 151.99 | 1,294,701 | +1.01(+0.67%) |
Nov 23, 2021 | 149.36 | 151.93 | 149.22 | 150.99 | 1,366,735 | +1.77(+1.18%) |
Nov 22, 2021 | 150.43 | 151.33 | 148.85 | 149.22 | 1,036,367 | -2.19(-1.45%) |
Nov 19, 2021 | 151.31 | 152.26 | 150.31 | 151.41 | 1,695,900 | +1.17(+0.78%) |
Nov 18, 2021 | 150.65 | 150.32 | 149.81 | 150.25 | 1,037,866 | +0.17(+0.12%) |
Nov 17, 2021 | 147.30 | 150.23 | 147.07 | 150.07 | 1,449,806 | +2.19(+1.48%) |
Nov 16, 2021 | 147.60 | 148.46 | 146.76 | 147.88 | 1,691,357 | +0.47(+0.32%) |
Nov 15, 2021 | 144.48 | 148.67 | 144.48 | 147.41 | 2,024,400 | +4.46(+3.12%) |
Nov 12, 2021 | 140.84 | 143.14 | 140.23 | 142.95 | 1,161,983 | +2.42(+1.72%) |
Nov 11, 2021 | 140.86 | 141.41 | 138.87 | 140.52 | 799,140 | -0.40(-0.29%) |
Nov 10, 2021 | 143.20 | 140.85 | 140.93 | 935,840 | -1.91(-1.34%) | |
Nov 09, 2021 | 143.16 | 145.86 | 142.84 | 142.84 | 1,406,298 | +0.13(+0.09%) |
Nov 08, 2021 | 142.43 | 143.04 | 140.72 | 142.71 | 943,316 | +0.54(+0.38%) |
Nov 05, 2021 | 143.40 | 143.80 | 141.19 | 142.17 | 845,898 | -0.63(-0.44%) |
Nov 04, 2021 | 145.14 | 145.65 | 142.63 | 142.80 | 1,149,337 | -2.14(-1.48%) |
Nov 03, 2021 | 144.81 | 146.01 | 143.87 | 144.94 | 1,329,744 | +0.49(+0.34%) |
Nov 02, 2021 | 145.21 | 145.55 | 143.68 | 144.46 | 927,120 | -0.09(-0.06%) |
Nov 01, 2021 | 144.02 | 144.62 | 141.80 | 144.55 | 992,769 | +0.24(+0.16%) |
Oct 29, 2021 | 145.44 | 146.77 | 143.58 | 144.31 | 1,654,428 | -2.09(-1.42%) |
Oct 28, 2021 | 143.87 | 146.52 | 143.62 | 146.40 | 1,017,664 | +2.93(+2.04%) |
Oct 27, 2021 | 148.13 | 147.46 | 143.22 | 143.47 | 1,442,386 | -0.33(-0.23%) |
Oct 26, 2021 | 143.86 | 143.80 | 1,250,320 | +0.49(+0.34%) | ||
Oct 25, 2021 | 143.49 | 143.89 | 141.86 | 143.31 | 1,188,990 | -0.16(-0.11%) |
Oct 22, 2021 | 141.74 | 143.66 | 140.81 | 143.47 | 1,060,094 | +1.93(+1.36%) |
Oct 21, 2021 | 139.93 | 141.62 | 139.30 | 141.54 | 1,072,695 | +1.48(+1.06%) |
Oct 20, 2021 | 137.85 | 141.07 | 137.52 | 140.06 | 1,454,935 | +2.97(+2.17%) |
Oct 19, 2021 | 134.95 | 137.27 | 134.21 | 137.09 | 1,858,561 | +2.17(+1.61%) |
Oct 18, 2021 | 134.31 | 135.38 | 133.61 | 134.92 | 1,950,351 | +0.00(+0.00%) |
Oct 15, 2021 | 136.78 | 137.16 | 134.24 | 134.92 | 1,447,790 | -1.29(-0.95%) |
Oct 14, 2021 | 133.17 | 136.65 | 133.00 | 136.21 | 1,783,839 | +4.22(+3.20%) |
Oct 13, 2021 | 129.97 | 132.06 | 129.38 | 131.98 | 1,681,322 | +2.25(+1.73%) |
Oct 12, 2021 | 128.00 | 130.07 | 127.39 | 129.73 | 1,500,813 | +1.96(+1.53%) |
Oct 11, 2021 | 128.27 | 128.71 | 127.52 | 127.78 | 1,165,414 | -0.85(-0.66%) |
Oct 08, 2021 | 131.11 | 131.11 | 128.26 | 128.63 | 1,166,451 | -2.77(-2.11%) |
Oct 07, 2021 | 133.31 | 134.21 | 131.16 | 131.40 | 1,118,431 | -1.29(-0.97%) |
Oct 06, 2021 | 130.27 | 132.71 | 128.83 | 132.69 | 1,584,862 | +2.20(+1.68%) |
Oct 05, 2021 | 130.77 | 131.82 | 128.94 | 130.49 | 1,853,189 | -2.52(-1.89%) |
Oct 04, 2021 | 132.16 | 133.55 | 131.53 | 133.01 | 1,287,517 | +0.36(+0.27%) |
Oct 01, 2021 | 132.98 | 133.89 | 131.73 | 132.65 | 973,114 | +0.56(+0.42%) |
Sep 30, 2021 | 134.67 | 135.01 | 132.03 | 132.09 | 1,088,648 | -2.11(-1.57%) |
Sep 29, 2021 | 133.71 | 135.52 | 133.71 | 134.21 | 1,233,496 | +0.61(+0.46%) |
Sep 28, 2021 | 134.21 | 134.43 | 130.78 | 133.59 | 2,962,410 | -1.55(-1.14%) |
Sep 27, 2021 | 138.93 | 139.81 | 134.97 | 135.14 | 1,656,271 | -4.52(-3.23%) |
Sep 24, 2021 | 141.15 | 141.75 | 139.10 | 139.66 | 1,185,072 | -1.79(-1.27%) |
Sep 23, 2021 | 146.13 | 146.31 | 140.78 | 141.45 | 1,666,144 | -4.44(-3.04%) |
Sep 22, 2021 | 144.18 | 146.40 | 143.94 | 145.88 | 1,956,799 | +2.17(+1.51%) |
Sep 21, 2021 | 143.91 | 145.08 | 143.16 | 143.72 | 1,952,967 | -0.14(-0.10%) |
Sep 20, 2021 | 142.85 | 144.24 | 141.64 | 143.85 | 1,583,154 | +0.47(+0.33%) |
Sep 17, 2021 | 141.79 | 144.47 | 141.79 | 143.39 | 2,845,211 | +0.36(+0.25%) |
Sep 16, 2021 | 142.67 | 143.35 | 140.83 | 143.03 | 1,058,564 | +0.36(+0.25%) |
Sep 15, 2021 | 140.96 | 143.35 | 140.63 | 142.67 | 1,854,326 | +1.66(+1.17%) |
Sep 14, 2021 | 140.71 | 141.51 | 140.13 | 141.02 | 1,178,042 | +0.60(+0.43%) |
Sep 13, 2021 | 141.64 | 142.32 | 139.41 | 140.41 | 1,782,646 | -0.60(-0.42%) |
Sep 10, 2021 | 143.56 | 144.29 | 140.85 | 141.01 | 2,677,200 | -2.28(-1.59%) |
Sep 09, 2021 | 144.44 | 145.62 | 143.18 | 143.29 | 5,632,129 | -7.50(-4.97%) |
Sep 08, 2021 | 150.43 | 152.75 | 150.22 | 150.79 | 1,543,046 | -0.24(-0.16%) |
Sep 07, 2021 | 151.50 | 151.50 | 149.09 | 151.02 | 1,480,563 | -1.09(-0.72%) |
Sep 03, 2021 | 151.84 | 152.75 | 150.65 | 152.11 | 1,428,217 | -0.36(-0.24%) |
Sep 02, 2021 | 151.57 | 152.54 | 149.55 | 152.48 | 1,222,235 | +1.27(+0.84%) |
Sep 01, 2021 | 149.21 | 151.41 | 148.32 | 151.21 | 1,288,086 | +2.44(+1.64%) |
Aug 31, 2021 | 147.43 | 148.99 | 146.12 | 148.76 | 1,402,227 | +1.35(+0.92%) |
Aug 30, 2021 | 145.31 | 147.44 | 144.62 | 147.41 | 1,248,665 | +2.10(+1.44%) |
Aug 27, 2021 | 144.85 | 145.62 | 144.08 | 145.31 | 996,657 | +1.13(+0.79%) |
Aug 26, 2021 | 143.67 | 144.79 | 142.98 | 144.18 | 871,661 | +0.21(+0.15%) |
Aug 25, 2021 | 145.83 | 146.17 | 142.56 | 143.97 | 1,371,544 | -2.68(-1.83%) |
Aug 24, 2021 | 147.20 | 147.29 | 145.21 | 146.65 | 1,046,066 | -0.46(-0.31%) |
Aug 23, 2021 | 147.19 | 148.29 | 146.49 | 147.11 | 1,339,159 | -0.62(-0.42%) |
Aug 20, 2021 | 147.62 | 149.07 | 146.83 | 147.73 | 1,110,096 | -0.12(-0.08%) |
Aug 19, 2021 | 145.54 | 148.49 | 144.84 | 147.85 | 1,252,133 | +2.95(+2.04%) |
Aug 18, 2021 | 146.31 | 146.87 | 144.21 | 144.90 | 1,403,439 | -1.79(-1.22%) |
Aug 17, 2021 | 146.23 | 147.37 | 146.49 | 146.69 | 897,949 | +0.20(+0.14%) |
Aug 16, 2021 | 144.20 | 146.76 | 143.57 | 146.49 | 1,114,186 | +2.09(+1.45%) |
Aug 13, 2021 | 143.55 | 144.47 | 143.07 | 144.40 | 525,859 | +1.43(+1.00%) |
Aug 12, 2021 | 142.08 | 143.45 | 140.83 | 142.97 | 956,480 | +0.96(+0.68%) |
Aug 11, 2021 | 140.36 | 142.46 | 140.07 | 142.00 | 829,437 | +1.90(+1.35%) |
Aug 10, 2021 | 142.99 | 143.17 | 139.99 | 140.11 | 986,687 | -3.00(-2.09%) |
Aug 09, 2021 | 142.24 | 143.45 | 141.78 | 143.10 | 1,627,451 | +0.54(+0.38%) |
Aug 06, 2021 | 141.40 | 143.35 | 141.15 | 142.56 | 836,155 | +1.02(+0.72%) |
Aug 05, 2021 | 141.95 | 142.14 | 139.85 | 141.55 | 1,220,414 | +0.03(+0.02%) |
Aug 04, 2021 | 141.12 | 142.60 | 140.09 | 141.52 | 912,756 | +0.71(+0.50%) |
Aug 03, 2021 | 140.47 | 142.08 | 139.74 | 140.81 | 1,182,935 | +0.37(+0.26%) |
Aug 02, 2021 | 140.09 | 142.14 | 138.86 | 140.44 | 950,323 | +0.53(+0.38%) |
Jul 30, 2021 | 140.22 | 143.11 | 139.21 | 139.91 | 2,004,643 | +3.33(+2.44%) |
Jul 29, 2021 | 140.39 | 140.58 | 135.96 | 136.58 | 1,778,057 | -3.33(-2.38%) |
Jul 28, 2021 | 140.96 | 140.98 | 139.20 | 139.91 | 843,363 | -1.11(-0.78%) |
Jul 27, 2021 | 139.57 | 141.36 | 138.73 | 141.02 | 897,460 | +1.45(+1.04%) |
Jul 26, 2021 | 140.01 | 140.17 | 138.73 | 139.57 | 1,073,224 | -0.98(-0.70%) |
Jul 23, 2021 | 139.61 | 140.76 | 138.62 | 140.55 | 812,586 | +0.80(+0.57%) |
Jul 22, 2021 | 139.98 | 140.56 | 139.16 | 139.75 | 887,099 | -0.63(-0.45%) |
Jul 21, 2021 | 142.13 | 142.14 | 140.14 | 140.39 | 1,016,860 | -2.11(-1.48%) |
Jul 20, 2021 | 142.15 | 143.22 | 141.81 | 142.49 | 1,056,173 | +0.62(+0.43%) |
Jul 19, 2021 | 142.97 | 143.93 | 140.77 | 141.88 | 1,716,037 | -0.91(-0.64%) |
Jul 16, 2021 | 142.84 | 144.09 | 142.28 | 142.78 | 813,949 | +0.21(+0.15%) |
Jul 15, 2021 | 143.30 | 143.85 | 141.68 | 142.57 | 687,652 | -0.24(-0.17%) |
Jul 14, 2021 | 141.03 | 143.17 | 140.79 | 142.82 | 808,379 | +1.70(+1.20%) |
Jul 13, 2021 | 143.04 | 143.40 | 140.66 | 141.12 | 852,794 | -1.99(-1.39%) |
Jul 12, 2021 | 141.79 | 143.46 | 141.13 | 143.11 | 1,125,795 | +1.74(+1.23%) |
Jul 09, 2021 | 140.77 | 141.42 | 140.25 | 141.37 | 1,410,025 | +1.07(+0.76%) |
Jul 08, 2021 | 139.51 | 141.05 | 139.14 | 140.30 | 1,181,969 | +0.63(+0.45%) |
Jul 07, 2021 | 138.49 | 140.34 | 137.17 | 139.67 | 1,815,916 | +1.42(+1.03%) |
Jul 06, 2021 | 136.38 | 138.43 | 136.03 | 138.25 | 1,540,429 | +1.86(+1.36%) |
Jul 02, 2021 | 136.48 | 137.61 | 135.83 | 136.38 | 1,307,959 | +0.39(+0.29%) |
Jul 01, 2021 | 136.67 | 137.56 | 135.90 | 135.99 | 1,715,442 | -0.56(-0.41%) |
Jun 30, 2021 | 138.26 | 139.39 | 136.38 | 136.56 | 1,469,295 | -1.77(-1.28%) |
Jun 29, 2021 | 138.19 | 139.67 | 137.70 | 138.33 | 1,023,854 | -0.25(-0.18%) |
Jun 28, 2021 | 138.58 | 139.24 | 137.79 | 138.58 | 1,175,046 | +0.44(+0.32%) |
Jun 25, 2021 | 136.30 | 138.35 | 135.88 | 138.15 | 1,147,123 | +1.98(+1.45%) |
Jun 24, 2021 | 137.91 | 138.80 | 135.87 | 136.17 | 1,701,113 | -1.74(-1.26%) |
Jun 23, 2021 | 140.16 | 140.25 | 136.10 | 137.91 | 2,142,083 | -2.67(-1.90%) |
Jun 22, 2021 | 141.19 | 142.15 | 140.58 | 140.58 | 1,305,656 | -0.72(-0.51%) |
Jun 21, 2021 | 140.29 | 141.85 | 138.96 | 141.29 | 1,755,959 | +1.34(+0.96%) |
Jun 18, 2021 | 142.34 | 142.97 | 139.83 | 139.95 | 4,599,878 | -2.26(-1.59%) |
Jun 17, 2021 | 142.49 | 143.19 | 140.69 | 142.21 | 2,318,899 | -0.80(-0.56%) |
Jun 16, 2021 | 145.46 | 146.98 | 142.90 | 143.01 | 2,806,323 | -1.63(-1.13%) |
Jun 15, 2021 | 147.08 | 147.08 | 144.55 | 144.64 | 1,140,188 | -2.69(-1.82%) |
Jun 14, 2021 | 146.25 | 147.39 | 145.68 | 147.33 | 1,170,192 | +1.17(+0.80%) |
Jun 11, 2021 | 146.93 | 147.33 | 145.47 | 146.16 | 1,315,630 | -1.57(-1.06%) |
Jun 10, 2021 | 144.35 | 147.82 | 143.37 | 147.73 | 1,247,193 | +2.76(+1.90%) |
Jun 09, 2021 | 145.29 | 146.10 | 144.35 | 144.97 | 1,582,790 | +0.78(+0.54%) |
Jun 08, 2021 | 143.26 | 144.96 | 142.74 | 144.19 | 1,864,538 | +1.37(+0.96%) |
Jun 07, 2021 | 140.63 | 143.37 | 140.12 | 142.82 | 1,712,976 | +2.99(+2.14%) |
Jun 04, 2021 | 140.75 | 141.09 | 139.67 | 139.83 | 1,143,194 | -0.22(-0.16%) |
Jun 03, 2021 | 139.67 | 140.69 | 138.44 | 140.06 | 1,868,127 | +0.60(+0.43%) |
Jun 02, 2021 | 138.42 | 139.50 | 137.62 | 139.46 | 1,704,844 | +1.45(+1.05%) |