Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 132.26 | 136.50 | 130.31 | 135.79 | 16,872,720 | +3.28(+2.48%) |
May 27, 2022 | 129.04 | 132.87 | 129.04 | 132.51 | 9,683,010 | +4.67(+3.65%) |
May 26, 2022 | 123.27 | 128.95 | 123.12 | 127.85 | 8,365,028 | +3.42(+2.75%) |
May 25, 2022 | 121.17 | 125.22 | 120.65 | 124.42 | 10,298,753 | +2.56(+2.10%) |
May 24, 2022 | 123.58 | 123.58 | 119.51 | 121.86 | 9,654,446 | -3.40(-2.72%) |
May 23, 2022 | 123.21 | 125.56 | 121.50 | 125.27 | 10,574,150 | +0.45(+0.36%) |
May 20, 2022 | 125.99 | 126.38 | 119.33 | 124.81 | 11,953,919 | +1.02(+0.82%) |
May 19, 2022 | 123.68 | 126.47 | 122.77 | 123.80 | 8,877,888 | +0.11(+0.09%) |
May 18, 2022 | 129.73 | 130.16 | 123.14 | 123.68 | 12,641,828 | -8.76(-6.61%) |
May 17, 2022 | 130.13 | 132.74 | 129.61 | 132.44 | 9,604,772 | +5.48(+4.32%) |
May 16, 2022 | 127.03 | 128.93 | 125.15 | 126.97 | 6,726,107 | -0.97(-0.76%) |
May 13, 2022 | 127.33 | 128.94 | 125.63 | 127.93 | 9,788,366 | +3.00(+2.40%) |
May 12, 2022 | 124.21 | 126.16 | 121.19 | 124.94 | 11,332,063 | -0.50(-0.40%) |
May 11, 2022 | 128.03 | 131.12 | 125.05 | 125.44 | 12,158,153 | -4.28(-3.30%) |
May 10, 2022 | 132.26 | 132.55 | 127.65 | 129.72 | 9,326,369 | +1.79(+1.40%) |
May 09, 2022 | 130.83 | 132.84 | 127.11 | 127.92 | 12,333,811 | -5.37(-4.03%) |
May 06, 2022 | 133.92 | 136.63 | 130.73 | 133.29 | 10,631,989 | -1.01(-0.75%) |
May 05, 2022 | 139.36 | 139.36 | 131.96 | 134.29 | 15,356,329 | -7.03(-4.97%) |
May 04, 2022 | 137.08 | 141.75 | 133.07 | 141.32 | 11,638,624 | +4.54(+3.32%) |
May 03, 2022 | 137.21 | 138.13 | 135.36 | 136.78 | 7,961,184 | -0.96(-0.70%) |
May 02, 2022 | 133.31 | 138.11 | 131.94 | 137.74 | 14,046,617 | +5.29(+3.99%) |
Apr 29, 2022 | 138.25 | 139.85 | 132.28 | 132.44 | 14,465,950 | -8.06(-5.74%) |
Apr 28, 2022 | 135.46 | 143.36 | 131.91 | 140.50 | 32,807,838 | +12.41(+9.69%) |
Apr 27, 2022 | 124.03 | 130.95 | 123.88 | 128.09 | 14,578,417 | +1.52(+1.20%) |
Apr 26, 2022 | 128.02 | 129.28 | 125.75 | 126.58 | 9,762,749 | -2.91(-2.25%) |
Apr 25, 2022 | 124.51 | 129.72 | 124.12 | 129.49 | 10,211,809 | +3.56(+2.83%) |
Apr 22, 2022 | 129.07 | 130.21 | 125.77 | 125.92 | 9,083,122 | -3.13(-2.42%) |
Apr 21, 2022 | 134.96 | 136.19 | 128.25 | 129.05 | 9,038,664 | -4.01(-3.01%) |
Apr 20, 2022 | 135.78 | 137.30 | 132.80 | 133.06 | 8,153,571 | -0.67(-0.50%) |
Apr 19, 2022 | 131.63 | 134.07 | 130.41 | 133.74 | 7,609,413 | +1.64(+1.24%) |
Apr 18, 2022 | 128.59 | 133.07 | 128.53 | 132.09 | 9,263,294 | +2.28(+1.76%) |
Apr 14, 2022 | 133.74 | 134.22 | 129.59 | 129.81 | 8,440,424 | -3.40(-2.56%) |
Apr 13, 2022 | 130.41 | 135.19 | 129.40 | 133.21 | 11,010,580 | +4.18(+3.24%) |
Apr 12, 2022 | 130.77 | 132.89 | 128.47 | 129.03 | 11,169,561 | +0.69(+0.54%) |
Apr 11, 2022 | 127.33 | 130.47 | 126.76 | 128.34 | 11,820,974 | -1.26(-0.97%) |
Apr 08, 2022 | 131.35 | 132.70 | 129.29 | 129.60 | 13,703,220 | -2.40(-1.82%) |
Apr 07, 2022 | 132.54 | 134.15 | 129.82 | 132.00 | 10,754,923 | -0.06(-0.04%) |
Apr 06, 2022 | 135.49 | 135.58 | 130.33 | 132.06 | 22,199,002 | -5.86(-4.25%) |
Apr 05, 2022 | 143.94 | 144.13 | 137.74 | 137.92 | 16,826,596 | -7.92(-5.43%) |
Apr 04, 2022 | 140.08 | 146.14 | 139.05 | 145.83 | 12,804,148 | +6.47(+4.64%) |
Apr 01, 2022 | 144.06 | 144.94 | 135.17 | 139.37 | 20,857,488 | -5.53(-3.81%) |
Mar 31, 2022 | 144.95 | 147.09 | 143.20 | 144.89 | 14,093,492 | +0.09(+0.06%) |
Mar 30, 2022 | 151.12 | 151.96 | 143.92 | 144.81 | 15,579,419 | -7.91(-5.18%) |
Mar 29, 2022 | 152.85 | 152.93 | 148.53 | 152.72 | 10,765,465 | +2.48(+1.65%) |
Mar 28, 2022 | 148.38 | 150.28 | 146.06 | 150.23 | 9,985,314 | +0.42(+0.28%) |
Mar 25, 2022 | 149.78 | 150.24 | 147.13 | 149.81 | 7,597,862 | -0.43(-0.28%) |
Mar 24, 2022 | 146.30 | 150.34 | 145.62 | 150.24 | 9,764,975 | +5.30(+3.66%) |
Mar 23, 2022 | 148.01 | 149.06 | 144.67 | 144.94 | 7,641,499 | -4.49(-3.01%) |
Mar 22, 2022 | 147.39 | 151.65 | 146.74 | 149.44 | 7,626,651 | +1.92(+1.30%) |
Mar 21, 2022 | 146.00 | 149.53 | 144.88 | 147.52 | 9,476,285 | +1.52(+1.04%) |
Mar 18, 2022 | 144.61 | 147.94 | 141.28 | 146.00 | 19,471,044 | +1.10(+0.76%) |
Mar 17, 2022 | 141.45 | 145.01 | 138.98 | 144.90 | 9,070,564 | +2.26(+1.58%) |
Mar 16, 2022 | 139.34 | 143.70 | 136.12 | 142.65 | 12,374,404 | +5.92(+4.33%) |
Mar 15, 2022 | 135.11 | 136.94 | 131.84 | 136.73 | 14,647,648 | +2.77(+2.07%) |
Mar 14, 2022 | 142.98 | 143.44 | 133.18 | 133.96 | 17,020,554 | -10.48(-7.25%) |
Mar 11, 2022 | 149.76 | 150.11 | 144.14 | 144.44 | 7,798,941 | -2.15(-1.47%) |
Mar 10, 2022 | 146.05 | 147.25 | 142.53 | 146.59 | 9,371,216 | -2.37(-1.59%) |
Mar 09, 2022 | 147.92 | 150.26 | 146.17 | 148.96 | 9,776,661 | +6.02(+4.21%) |
Mar 08, 2022 | 142.85 | 150.13 | 140.21 | 142.94 | 12,530,880 | +0.63(+0.44%) |
Mar 07, 2022 | 153.90 | 154.70 | 142.22 | 142.31 | 14,121,824 | -11.53(-7.49%) |
Mar 04, 2022 | 155.35 | 157.46 | 151.60 | 153.84 | 9,554,778 | -2.93(-1.87%) |
Mar 03, 2022 | 161.82 | 161.97 | 155.97 | 156.77 | 9,005,488 | -3.70(-2.30%) |
Mar 02, 2022 | 156.68 | 161.65 | 155.83 | 160.47 | 7,694,510 | +5.92(+3.83%) |
Mar 01, 2022 | 161.42 | 162.25 | 152.70 | 154.56 | 11,344,054 | -7.84(-4.83%) |
Feb 28, 2022 | 158.91 | 163.34 | 158.81 | 162.39 | 11,261,342 | +1.00(+0.62%) |
Feb 25, 2022 | 158.26 | 161.54 | 157.91 | 161.39 | 7,784,653 | +2.79(+1.76%) |
Feb 24, 2022 | 148.13 | 158.97 | 147.10 | 158.61 | 13,304,965 | +6.00(+3.94%) |
Feb 23, 2022 | 157.35 | 159.72 | 152.32 | 152.60 | 10,313,396 | -4.03(-2.57%) |
Feb 22, 2022 | 154.91 | 160.48 | 154.47 | 156.63 | 10,404,267 | -1.65(-1.04%) |
Feb 18, 2022 | 158.28 | 0 | +0.79(+0.50%) | |||
Feb 17, 2022 | 160.40 | 161.24 | 157.40 | 157.49 | 9,398,034 | -5.48(-3.36%) |
Feb 16, 2022 | 161.16 | 163.54 | 158.87 | 162.97 | 9,583,825 | -0.38(-0.23%) |
Feb 15, 2022 | 159.57 | 164.25 | 158.86 | 163.35 | 11,756,042 | +7.43(+4.77%) |
Feb 14, 2022 | 156.12 | 158.48 | 153.41 | 155.91 | 8,871,316 | +0.46(+0.30%) |
Feb 11, 2022 | 164.95 | 165.69 | 154.42 | 155.45 | 14,374,278 | -8.90(-5.42%) |
Feb 10, 2022 | 169.39 | 171.84 | 163.77 | 164.36 | 15,196,535 | -9.33(-5.37%) |
Feb 09, 2022 | 171.28 | 173.73 | 168.96 | 173.69 | 10,230,104 | +5.06(+3.00%) |
Feb 08, 2022 | 164.57 | 169.28 | 164.27 | 168.62 | 10,756,313 | +3.30(+2.00%) |
Feb 07, 2022 | 169.64 | 170.57 | 164.71 | 165.32 | 10,938,190 | -4.14(-2.44%) |
Feb 04, 2022 | 169.00 | 172.23 | 166.94 | 169.46 | 16,636,977 | +0.35(+0.21%) |
Feb 03, 2022 | 170.71 | 167.40 | 169.11 | 38,120,220 | -8.59(-4.84%) | |
Feb 02, 2022 | 170.84 | 178.11 | 170.20 | 177.70 | 26,955,128 | +11.63(+7.01%) |
Feb 01, 2022 | 166.59 | 167.53 | 163.44 | 166.06 | 10,250,129 | +0.11(+0.07%) |
Jan 31, 2022 | 157.74 | 166.13 | 165.95 | 11,922,834 | +8.45(+5.37%) | |
Jan 28, 2022 | 152.97 | 157.62 | 148.60 | 157.50 | 10,930,789 | +5.30(+3.48%) |
Jan 27, 2022 | 159.86 | 161.88 | 151.65 | 152.21 | 11,401,818 | -5.48(-3.47%) |
Jan 26, 2022 | 159.17 | 164.81 | 154.75 | 157.68 | 11,105,515 | +1.46(+0.94%) |
Jan 25, 2022 | 156.90 | 160.82 | 152.21 | 156.22 | 11,317,230 | -4.36(-2.72%) |
Jan 24, 2022 | 153.13 | 161.29 | 149.75 | 160.58 | 18,528,772 | +4.85(+3.12%) |
Jan 21, 2022 | 156.96 | 162.44 | 155.39 | 155.73 | 12,601,909 | -1.48(-0.94%) |
Jan 20, 2022 | 164.79 | 165.22 | 157.01 | 157.21 | 10,010,573 | -5.64(-3.46%) |
Jan 19, 2022 | 170.49 | 171.10 | 162.66 | 162.85 | 10,668,768 | -6.03(-3.57%) |
Jan 18, 2022 | 175.50 | 175.62 | 168.32 | 168.88 | 11,090,786 | -9.33(-5.23%) |
Jan 14, 2022 | 178.21 | 0 | +4.58(+2.64%) | |||
Jan 13, 2022 | 178.17 | 180.89 | 173.06 | 173.63 | 10,783,663 | -2.39(-1.36%) |
Jan 12, 2022 | 176.19 | 178.89 | 174.85 | 176.02 | 7,747,882 | +0.96(+0.55%) |
Jan 11, 2022 | 169.19 | 175.29 | 167.33 | 175.05 | 10,164,333 | +5.40(+3.18%) |
Jan 10, 2022 | 168.32 | 169.96 | 164.06 | 169.65 | 11,813,736 | -1.62(-0.95%) |
Jan 07, 2022 | 176.19 | 177.85 | 170.07 | 171.28 | 7,822,714 | -4.30(-2.45%) |
Jan 06, 2022 | 174.22 | 177.95 | 172.79 | 175.57 | 9,651,142 | -0.52(-0.29%) |
Jan 05, 2022 | 176.09 | 182.78 | 174.42 | 176.09 | 18,136,980 | -0.69(-0.39%) |
Jan 04, 2022 | 176.56 | 178.39 | 170.91 | 176.78 | 8,980,634 | +0.96(+0.55%) |
Jan 03, 2022 | 172.70 | 176.45 | 172.07 | 175.82 | 6,344,139 | +3.15(+1.83%) |
Dec 31, 2021 | 173.08 | 174.81 | 172.41 | 172.66 | 4,356,396 | +0.13(+0.08%) |
Dec 30, 2021 | 175.51 | 176.11 | 172.14 | 172.53 | 4,345,334 | -3.28(-1.86%) |
Dec 29, 2021 | 174.37 | 176.93 | 174.26 | 175.81 | 5,734,009 | +1.30(+0.75%) |
Dec 28, 2021 | 176.18 | 176.31 | 173.25 | 174.51 | 5,769,635 | -1.42(-0.81%) |
Dec 27, 2021 | 172.99 | 176.01 | 172.81 | 175.93 | 5,153,573 | +3.39(+1.96%) |
Dec 23, 2021 | 171.40 | 173.46 | 171.26 | 172.54 | 5,209,649 | +1.28(+0.75%) |
Dec 22, 2021 | 169.01 | 171.39 | 167.72 | 171.26 | 5,535,457 | +1.70(+1.00%) |
Dec 21, 2021 | 169.37 | 170.10 | 164.50 | 169.56 | 8,151,012 | +2.75(+1.65%) |
Dec 20, 2021 | 164.56 | 167.20 | 163.78 | 166.81 | 6,669,295 | +0.85(+0.51%) |
Dec 17, 2021 | 165.92 | 170.07 | 165.25 | 165.96 | 17,226,248 | -4.34(-2.55%) |
Dec 16, 2021 | 179.68 | 181.93 | 166.28 | 170.30 | 15,739,174 | -8.41(-4.71%) |
Dec 15, 2021 | 173.70 | 179.19 | 169.94 | 178.72 | 11,715,639 | +7.47(+4.36%) |
Dec 14, 2021 | 171.09 | 173.64 | 169.40 | 171.24 | 9,042,341 | -1.85(-1.07%) |
Dec 13, 2021 | 176.42 | 180.62 | 172.89 | 173.09 | 17,220,014 | -0.53(-0.30%) |
Dec 10, 2021 | 175.20 | 175.20 | 171.04 | 173.62 | 7,259,925 | +1.53(+0.89%) |
Dec 09, 2021 | 171.63 | 177.36 | 171.38 | 172.09 | 9,950,664 | -0.35(-0.20%) |
Dec 08, 2021 | 172.80 | 173.47 | 170.69 | 172.44 | 5,076,299 | -1.03(-0.59%) |
Dec 07, 2021 | 169.08 | 174.47 | 168.54 | 173.47 | 10,492,230 | +7.81(+4.71%) |
Dec 06, 2021 | 167.01 | 167.10 | 162.66 | 165.66 | 9,079,721 | -1.00(-0.60%) |
Dec 03, 2021 | 168.10 | 170.21 | 164.02 | 166.66 | 12,827,636 | -0.49(-0.29%) |
Dec 02, 2021 | 162.49 | 167.96 | 161.66 | 167.15 | 13,869,742 | -2.26(-1.34%) |
Dec 01, 2021 | 170.79 | 172.93 | 165.54 | 169.41 | 11,266,789 | -0.43(-0.25%) |
Nov 30, 2021 | 172.34 | 175.72 | 169.63 | 169.84 | 20,518,284 | -2.99(-1.73%) |
Nov 29, 2021 | 168.83 | 173.14 | 168.53 | 172.83 | 11,086,368 | +7.53(+4.55%) |
Nov 26, 2021 | 165.23 | 169.55 | 164.67 | 165.31 | 8,330,413 | -3.76(-2.23%) |
Nov 24, 2021 | 168.86 | 170.05 | 166.80 | 169.07 | 8,383,809 | -1.13(-0.66%) |
Nov 23, 2021 | 169.63 | 170.57 | 166.51 | 170.20 | 11,371,731 | -0.04(-0.02%) |
Nov 22, 2021 | 170.36 | 177.56 | 170.24 | 170.24 | 17,045,124 | -3.73(-2.15%) |
Nov 19, 2021 | 173.73 | 175.52 | 171.48 | 173.97 | 12,641,878 | -0.25(-0.14%) |
Nov 18, 2021 | 174.24 | 175.56 | 174.22 | 174.22 | 16,490,985 | +1.57(+0.91%) |
Nov 17, 2021 | 170.06 | 175.27 | 168.03 | 172.65 | 23,030,812 | +1.63(+0.95%) |
Nov 16, 2021 | 158.13 | 172.82 | 157.16 | 171.02 | 35,376,184 | +12.51(+7.89%) |
Nov 15, 2021 | 156.62 | 159.85 | 155.97 | 158.51 | 13,081,849 | +3.36(+2.16%) |
Nov 12, 2021 | 155.21 | 156.16 | 154.58 | 155.15 | 7,836,129 | +0.49(+0.32%) |
Nov 11, 2021 | 152.20 | 155.74 | 151.81 | 154.66 | 8,095,875 | -1.02(-0.65%) |
Nov 10, 2021 | 155.29 | 155.68 | 12,037,283 | -0.40(-0.26%) | ||
Nov 09, 2021 | 156.63 | 159.46 | 154.62 | 156.08 | 13,123,039 | +0.07(+0.05%) |
Nov 08, 2021 | 153.52 | 157.75 | 151.70 | 156.00 | 15,443,971 | +2.65(+1.73%) |
Nov 05, 2021 | 147.75 | 158.54 | 146.66 | 153.35 | 28,944,702 | +6.51(+4.43%) |
Nov 04, 2021 | 147.04 | 150.11 | 144.20 | 146.84 | 51,351,672 | +16.58(+12.73%) |
Nov 03, 2021 | 127.69 | 130.61 | 127.02 | 130.26 | 13,948,640 | +3.06(+2.40%) |
Nov 02, 2021 | 126.56 | 127.67 | 126.16 | 127.20 | 7,780,858 | +0.39(+0.31%) |
Nov 01, 2021 | 124.58 | 126.86 | 125.49 | 126.81 | 7,338,089 | +1.67(+1.33%) |
Oct 29, 2021 | 124.97 | 125.75 | 124.59 | 125.14 | 5,616,231 | -0.61(-0.49%) |
Oct 28, 2021 | 124.16 | 125.89 | 125.75 | 5,332,631 | +2.34(+1.90%) | |
Oct 27, 2021 | 124.11 | 124.50 | 122.76 | 123.41 | 5,409,875 | -0.70(-0.56%) |
Oct 26, 2021 | 125.01 | 124.11 | 6,168,753 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.00 | 125.27 | 123.51 | 124.10 | 5,183,296 | +0.29(+0.24%) |
Oct 22, 2021 | 125.01 | 123.63 | 123.81 | 5,545,321 | -1.34(-1.07%) | |
Oct 21, 2021 | 124.17 | 125.35 | 123.60 | 125.15 | 4,866,152 | +0.84(+0.67%) |
Oct 20, 2021 | 124.64 | 125.11 | 123.47 | 124.31 | 5,105,739 | -0.32(-0.26%) |
Oct 19, 2021 | 123.24 | 124.92 | 122.58 | 124.64 | 7,788,478 | +2.24(+1.83%) |
Oct 18, 2021 | 121.64 | 122.54 | 120.63 | 122.40 | 5,623,375 | -0.08(-0.06%) |
Oct 15, 2021 | 121.36 | 122.73 | 121.04 | 122.47 | 8,089,881 | +1.44(+1.19%) |
Oct 14, 2021 | 118.67 | 121.62 | 118.51 | 121.03 | 11,309,703 | +3.41(+2.90%) |
Oct 13, 2021 | 117.77 | 118.82 | 116.19 | 117.62 | 13,157,616 | +1.97(+1.70%) |
Oct 12, 2021 | 117.94 | 118.02 | 114.91 | 115.65 | 11,149,782 | -1.87(-1.59%) |
Oct 11, 2021 | 118.58 | 119.68 | 117.47 | 117.52 | 6,682,697 | -1.51(-1.27%) |
Oct 08, 2021 | 120.96 | 120.96 | 118.72 | 119.04 | 7,357,239 | -1.21(-1.01%) |
Oct 07, 2021 | 121.59 | 122.96 | 120.02 | 120.25 | 8,514,697 | -0.21(-0.17%) |
Oct 06, 2021 | 119.04 | 120.66 | 118.59 | 120.46 | 9,048,500 | +0.50(+0.42%) |
Oct 05, 2021 | 118.64 | 121.13 | 118.23 | 119.96 | 9,826,125 | +0.80(+0.67%) |
Oct 04, 2021 | 121.27 | 122.09 | 118.45 | 119.16 | 9,004,258 | -1.91(-1.58%) |
Oct 01, 2021 | 122.09 | 122.30 | 118.96 | 121.07 | 7,296,855 | -0.25(-0.21%) |
Sep 30, 2021 | 122.61 | 123.30 | 121.06 | 121.32 | 7,420,586 | -0.28(-0.23%) |
Sep 29, 2021 | 122.84 | 123.65 | 121.25 | 121.61 | 7,480,061 | -0.58(-0.48%) |
Sep 28, 2021 | 123.93 | 124.86 | 122.00 | 122.19 | 9,407,198 | -3.37(-2.68%) |
Sep 27, 2021 | 124.57 | 126.08 | 124.18 | 125.56 | 4,591,701 | -0.38(-0.30%) |
Sep 24, 2021 | 125.21 | 126.56 | 124.92 | 125.93 | 4,842,045 | -0.02(-0.02%) |
Sep 23, 2021 | 125.81 | 127.14 | 125.31 | 125.95 | 6,291,907 | +0.84(+0.67%) |
Sep 22, 2021 | 124.72 | 125.57 | 124.15 | 125.11 | 5,488,359 | +1.18(+0.96%) |
Sep 21, 2021 | 125.66 | 125.96 | 123.49 | 123.93 | 6,563,357 | -0.97(-0.78%) |
Sep 20, 2021 | 123.67 | 125.22 | 122.86 | 124.90 | 10,253,622 | -0.77(-0.61%) |
Sep 17, 2021 | 129.63 | 129.81 | 125.24 | 125.67 | 15,468,730 | -4.52(-3.47%) |
Sep 16, 2021 | 129.17 | 130.71 | 129.17 | 130.19 | 7,143,081 | +0.15(+0.12%) |
Sep 15, 2021 | 132.44 | 132.60 | 129.36 | 130.03 | 11,999,659 | -2.73(-2.05%) |
Sep 14, 2021 | 135.89 | 136.21 | 132.27 | 132.76 | 6,848,260 | -2.13(-1.58%) |
Sep 13, 2021 | 135.47 | 136.14 | 133.60 | 134.90 | 4,583,448 | +0.69(+0.51%) |
Sep 10, 2021 | 134.63 | 137.33 | 134.08 | 134.21 | 6,666,417 | +1.04(+0.78%) |
Sep 09, 2021 | 134.01 | 135.02 | 133.05 | 133.18 | 6,580,504 | -0.89(-0.67%) |
Sep 08, 2021 | 134.85 | 135.09 | 133.09 | 134.07 | 6,358,211 | -1.15(-0.85%) |
Sep 07, 2021 | 136.09 | 136.17 | 134.62 | 135.22 | 6,762,969 | -0.83(-0.61%) |
Sep 03, 2021 | 136.51 | 137.32 | 135.67 | 136.04 | 5,854,083 | -0.46(-0.34%) |
Sep 02, 2021 | 137.99 | 138.17 | 135.93 | 136.51 | 6,386,004 | -1.25(-0.91%) |
Sep 01, 2021 | 138.12 | 139.31 | 137.54 | 137.76 | 6,858,138 | +0.41(+0.30%) |
Aug 31, 2021 | 137.45 | 138.13 | 135.35 | 137.34 | 8,350,702 | +0.70(+0.51%) |
Aug 30, 2021 | 136.31 | 138.44 | 136.28 | 136.64 | 5,635,053 | +1.02(+0.75%) |
Aug 27, 2021 | 133.14 | 135.71 | 132.88 | 135.62 | 6,701,550 | +2.31(+1.73%) |
Aug 26, 2021 | 134.07 | 134.60 | 132.60 | 133.31 | 7,287,790 | -1.40(-1.04%) |
Aug 25, 2021 | 135.25 | 136.16 | 134.32 | 134.70 | 6,110,556 | -0.55(-0.41%) |
Aug 24, 2021 | 135.38 | 136.32 | 134.68 | 135.25 | 7,545,867 | +0.31(+0.23%) |
Aug 23, 2021 | 133.56 | 135.40 | 133.28 | 134.95 | 7,408,362 | +1.91(+1.44%) |
Aug 20, 2021 | 131.65 | 133.19 | 131.36 | 133.04 | 6,558,930 | +1.39(+1.05%) |
Aug 19, 2021 | 131.69 | 132.44 | 130.11 | 131.65 | 9,248,237 | -1.47(-1.10%) |
Aug 18, 2021 | 134.68 | 135.44 | 132.93 | 133.12 | 6,989,224 | -2.09(-1.54%) |
Aug 17, 2021 | 137.59 | 137.63 | 134.42 | 135.21 | 7,750,495 | -3.48(-2.51%) |
Aug 16, 2021 | 138.94 | 139.58 | 137.37 | 138.69 | 4,711,070 | -0.48(-0.34%) |
Aug 13, 2021 | 137.63 | 139.80 | 137.60 | 139.17 | 6,156,320 | +1.40(+1.01%) |
Aug 12, 2021 | 138.34 | 138.57 | 137.06 | 137.77 | 6,171,131 | +0.44(+0.32%) |
Aug 11, 2021 | 136.75 | 137.44 | 135.20 | 137.33 | 6,638,599 | +0.72(+0.53%) |
Aug 10, 2021 | 137.93 | 138.10 | 133.33 | 136.61 | 4,481,481 | -0.94(-0.69%) |
Aug 09, 2021 | 137.44 | 138.31 | 136.46 | 137.56 | 5,304,247 | +0.60(+0.44%) |
Aug 06, 2021 | 136.82 | 138.78 | 136.62 | 136.96 | 6,123,438 | -0.51(-0.37%) |
Aug 05, 2021 | 137.86 | 138.07 | 135.36 | 137.47 | 7,656,306 | -1.30(-0.94%) |
Aug 04, 2021 | 138.59 | 139.66 | 137.94 | 138.78 | 5,933,900 | +0.25(+0.18%) |
Aug 03, 2021 | 139.42 | 140.05 | 137.22 | 138.52 | 6,645,065 | -0.85(-0.61%) |
Aug 02, 2021 | 140.44 | 142.58 | 138.77 | 139.38 | 11,556,356 | -0.88(-0.63%) |
Jul 30, 2021 | 139.69 | 140.83 | 138.91 | 140.25 | 8,976,786 | -1.11(-0.78%) |
Jul 29, 2021 | 137.16 | 141.87 | 137.08 | 141.36 | 20,758,990 | +8.00(+6.00%) |
Jul 28, 2021 | 132.27 | 133.80 | 131.21 | 133.36 | 9,954,609 | +1.41(+1.07%) |
Jul 27, 2021 | 133.41 | 133.89 | 129.40 | 131.95 | 8,088,358 | -2.41(-1.79%) |
Jul 26, 2021 | 134.78 | 135.18 | 133.18 | 134.36 | 6,678,981 | -1.29(-0.95%) |
Jul 23, 2021 | 134.31 | 135.75 | 132.98 | 135.65 | 6,739,829 | +2.28(+1.71%) |
Jul 22, 2021 | 132.95 | 133.75 | 132.48 | 133.36 | 4,125,224 | +0.25(+0.19%) |
Jul 21, 2021 | 130.75 | 133.16 | 130.75 | 133.11 | 6,633,780 | +2.45(+1.88%) |
Jul 20, 2021 | 130.16 | 131.47 | 128.46 | 130.66 | 6,427,622 | +0.71(+0.55%) |
Jul 19, 2021 | 129.21 | 130.04 | 128.09 | 129.95 | 10,006,383 | -0.86(-0.66%) |
Jul 16, 2021 | 132.83 | 133.43 | 130.64 | 130.81 | 6,316,839 | -1.64(-1.24%) |
Jul 15, 2021 | 134.94 | 134.96 | 131.75 | 132.45 | 7,119,183 | -2.14(-1.59%) |
Jul 14, 2021 | 134.36 | 137.01 | 133.42 | 134.59 | 12,074,348 | +2.41(+1.82%) |
Jul 13, 2021 | 133.36 | 136.06 | 131.47 | 132.18 | 6,062,618 | -1.21(-0.91%) |
Jul 12, 2021 | 132.39 | 133.91 | 132.20 | 133.39 | 7,248,009 | +0.97(+0.74%) |
Jul 09, 2021 | 129.10 | 132.70 | 129.03 | 132.42 | 7,857,478 | +2.94(+2.27%) |
Jul 08, 2021 | 128.94 | 130.02 | 126.96 | 129.48 | 8,011,178 | -1.57(-1.20%) |
Jul 07, 2021 | 133.18 | 133.29 | 130.20 | 131.05 | 5,377,117 | -1.14(-0.86%) |
Jul 06, 2021 | 133.89 | 134.06 | 130.78 | 132.19 | 7,577,062 | -1.30(-0.97%) |
Jul 02, 2021 | 132.94 | 133.59 | 132.25 | 133.50 | 5,767,207 | +1.67(+1.26%) |
Jul 01, 2021 | 133.80 | 133.91 | 131.41 | 131.83 | 6,508,497 | -2.00(-1.49%) |
Jun 30, 2021 | 133.28 | 134.48 | 132.80 | 133.82 | 6,884,364 | +0.29(+0.22%) |
Jun 29, 2021 | 130.73 | 133.84 | 130.38 | 133.53 | 7,353,474 | +2.72(+2.08%) |
Jun 28, 2021 | 129.42 | 131.24 | 129.19 | 130.82 | 7,096,706 | +1.94(+1.50%) |
Jun 25, 2021 | 129.63 | 130.58 | 128.24 | 128.88 | 8,490,176 | -0.25(-0.20%) |
Jun 24, 2021 | 127.92 | 129.68 | 127.66 | 129.13 | 8,481,071 | +2.25(+1.77%) |
Jun 23, 2021 | 126.30 | 127.55 | 126.22 | 126.89 | 7,062,783 | +0.41(+0.33%) |
Jun 22, 2021 | 125.67 | 126.69 | 124.80 | 126.47 | 6,382,832 | +1.05(+0.84%) |
Jun 21, 2021 | 124.57 | 126.49 | 124.21 | 125.42 | 6,804,559 | +0.90(+0.72%) |
Jun 18, 2021 | 125.98 | 126.00 | 123.81 | 124.53 | 13,621,518 | -2.20(-1.74%) |
Jun 17, 2021 | 125.75 | 127.92 | 125.55 | 126.73 | 7,066,872 | +0.38(+0.30%) |
Jun 16, 2021 | 127.77 | 128.32 | 125.14 | 126.35 | 7,907,127 | -0.59(-0.46%) |
Jun 15, 2021 | 128.40 | 128.63 | 126.61 | 126.94 | 6,110,935 | -1.62(-1.26%) |
Jun 14, 2021 | 126.58 | 128.56 | 126.20 | 128.56 | 8,447,466 | +2.52(+2.00%) |
Jun 11, 2021 | 125.27 | 126.07 | 125.13 | 126.04 | 6,974,920 | +0.37(+0.30%) |
Jun 10, 2021 | 124.57 | 126.49 | 124.13 | 125.67 | 5,897,616 | +1.25(+1.00%) |
Jun 09, 2021 | 126.49 | 126.73 | 124.33 | 124.42 | 7,173,962 | -1.23(-0.98%) |
Jun 08, 2021 | 125.52 | 126.76 | 124.53 | 125.65 | 10,314,554 | +0.82(+0.66%) |
Jun 07, 2021 | 125.18 | 125.25 | 124.19 | 124.83 | 5,940,741 | -0.95(-0.76%) |
Jun 04, 2021 | 124.08 | 126.44 | 123.78 | 125.78 | 7,921,419 | +2.40(+1.94%) |
Jun 03, 2021 | 124.20 | 124.89 | 123.05 | 123.38 | 7,095,323 | -1.91(-1.52%) |
Jun 02, 2021 | 124.69 | 126.14 | 124.03 | 125.29 | 6,435,513 | +0.52(+0.42%) |