Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 114.40 | 118.30 | 114.40 | 117.14 | 1,633,958 | +0.86(+0.74%) |
Jun 29, 2022 | 115.58 | 116.91 | 114.64 | 116.28 | 919,294 | +0.83(+0.72%) |
Jun 28, 2022 | 118.79 | 119.57 | 115.11 | 115.45 | 1,445,970 | -3.46(-2.91%) |
Jun 27, 2022 | 120.15 | 120.61 | 118.20 | 118.91 | 1,830,884 | -0.71(-0.59%) |
Jun 24, 2022 | 118.30 | 119.68 | 116.82 | 119.62 | 3,833,133 | +2.65(+2.27%) |
Jun 23, 2022 | 113.02 | 117.12 | 112.70 | 116.97 | 1,826,692 | +4.73(+4.22%) |
Jun 22, 2022 | 111.11 | 113.50 | 110.97 | 112.23 | 2,621,345 | -0.08(-0.07%) |
Jun 21, 2022 | 112.84 | 113.98 | 112.19 | 112.31 | 1,610,378 | +1.15(+1.04%) |
Jun 17, 2022 | 113.19 | 115.12 | 111.12 | 111.16 | 2,718,853 | -2.22(-1.96%) |
Jun 16, 2022 | 112.23 | 113.50 | 111.80 | 113.38 | 1,623,927 | -1.49(-1.30%) |
Jun 15, 2022 | 115.63 | 116.15 | 112.20 | 114.87 | 1,912,609 | +0.45(+0.40%) |
Jun 14, 2022 | 114.39 | 115.09 | 111.69 | 114.41 | 1,332,375 | -0.27(-0.23%) |
Jun 13, 2022 | 114.88 | 116.08 | 113.79 | 114.68 | 1,425,411 | -4.23(-3.56%) |
Jun 10, 2022 | 119.96 | 120.25 | 118.25 | 118.91 | 1,398,835 | -3.52(-2.88%) |
Jun 09, 2022 | 124.36 | 125.17 | 122.42 | 122.43 | 825,785 | -2.66(-2.13%) |
Jun 08, 2022 | 126.12 | 126.87 | 124.66 | 125.09 | 1,064,090 | -2.03(-1.60%) |
Jun 07, 2022 | 124.83 | 129.40 | 124.83 | 127.13 | 1,253,550 | +1.25(+1.00%) |
Jun 06, 2022 | 127.60 | 128.21 | 125.22 | 125.87 | 1,328,858 | -0.85(-0.67%) |
Jun 03, 2022 | 125.86 | 126.95 | 124.68 | 126.72 | 1,746,799 | -0.60(-0.47%) |
Jun 02, 2022 | 121.27 | 127.41 | 120.62 | 127.32 | 1,464,560 | +5.93(+4.88%) |
Jun 01, 2022 | 126.10 | 127.21 | 120.75 | 121.40 | 1,782,135 | -4.41(-3.50%) |
May 31, 2022 | 127.14 | 128.28 | 124.98 | 125.81 | 3,450,539 | -2.95(-2.29%) |
May 27, 2022 | 123.20 | 128.97 | 122.87 | 128.75 | 2,736,486 | +6.61(+5.41%) |
May 26, 2022 | 119.09 | 122.51 | 119.05 | 122.15 | 1,792,689 | +3.42(+2.88%) |
May 25, 2022 | 125.46 | 125.71 | 117.54 | 118.72 | 3,573,694 | -3.97(-3.24%) |
May 24, 2022 | 123.60 | 124.27 | 122.10 | 122.70 | 2,217,631 | -1.55(-1.25%) |
May 23, 2022 | 124.71 | 124.73 | 122.06 | 124.25 | 2,065,399 | +0.84(+0.68%) |
May 20, 2022 | 122.32 | 123.85 | 120.76 | 123.41 | 2,628,802 | +2.69(+2.23%) |
May 19, 2022 | 118.66 | 121.88 | 117.89 | 120.72 | 2,342,293 | +1.59(+1.33%) |
May 18, 2022 | 119.52 | 120.23 | 118.66 | 119.13 | 1,354,630 | -2.26(-1.86%) |
May 17, 2022 | 121.01 | 122.00 | 119.78 | 121.39 | 2,247,096 | +2.74(+2.31%) |
May 16, 2022 | 117.98 | 119.36 | 117.19 | 118.64 | 2,039,691 | +0.91(+0.77%) |
May 13, 2022 | 115.77 | 119.05 | 115.66 | 117.74 | 1,346,940 | +3.21(+2.80%) |
May 12, 2022 | 112.05 | 114.65 | 111.23 | 114.53 | 1,356,686 | +2.11(+1.88%) |
May 11, 2022 | 114.11 | 116.38 | 112.27 | 112.42 | 1,629,428 | -2.61(-2.27%) |
May 10, 2022 | 113.85 | 116.32 | 111.58 | 115.03 | 2,171,627 | +3.48(+3.12%) |
May 09, 2022 | 117.49 | 117.49 | 111.09 | 111.55 | 1,887,874 | -7.86(-6.58%) |
May 06, 2022 | 119.22 | 120.20 | 116.38 | 119.41 | 1,651,756 | -1.06(-0.88%) |
May 05, 2022 | 122.91 | 123.49 | 119.14 | 120.47 | 2,153,264 | -4.09(-3.29%) |
May 04, 2022 | 120.02 | 124.95 | 119.77 | 124.56 | 2,494,667 | +3.85(+3.19%) |
May 03, 2022 | 118.07 | 122.27 | 117.45 | 120.72 | 3,262,720 | +2.79(+2.37%) |
May 02, 2022 | 116.75 | 118.69 | 114.89 | 117.92 | 1,780,654 | +0.30(+0.25%) |
Apr 29, 2022 | 119.05 | 122.19 | 117.41 | 117.63 | 2,306,924 | -1.77(-1.48%) |
Apr 28, 2022 | 117.88 | 119.89 | 116.31 | 119.39 | 3,196,139 | +3.33(+2.87%) |
Apr 27, 2022 | 116.57 | 119.19 | 115.91 | 116.06 | 2,035,480 | -0.26(-0.22%) |
Apr 26, 2022 | 119.33 | 119.61 | 115.63 | 116.32 | 2,972,829 | -3.46(-2.89%) |
Apr 25, 2022 | 117.89 | 119.94 | 116.60 | 119.78 | 2,268,081 | +0.13(+0.11%) |
Apr 22, 2022 | 123.05 | 123.38 | 119.48 | 119.65 | 2,155,562 | -3.92(-3.17%) |
Apr 21, 2022 | 128.57 | 129.23 | 123.13 | 123.57 | 2,208,037 | -4.02(-3.15%) |
Apr 20, 2022 | 125.95 | 128.53 | 125.09 | 127.59 | 2,054,340 | +2.80(+2.24%) |
Apr 19, 2022 | 122.01 | 125.08 | 122.00 | 124.79 | 1,602,006 | +2.65(+2.17%) |
Apr 18, 2022 | 124.70 | 125.01 | 121.44 | 122.14 | 1,619,545 | -2.56(-2.06%) |
Apr 14, 2022 | 126.65 | 127.19 | 123.84 | 124.70 | 3,407,553 | -1.82(-1.44%) |
Apr 13, 2022 | 123.54 | 126.76 | 123.19 | 126.53 | 2,774,275 | +2.86(+2.31%) |
Apr 12, 2022 | 129.88 | 130.37 | 123.31 | 123.67 | 2,694,556 | -5.79(-4.47%) |
Apr 11, 2022 | 131.39 | 132.04 | 128.66 | 129.45 | 2,340,404 | -3.56(-2.68%) |
Apr 08, 2022 | 133.84 | 135.10 | 132.80 | 133.01 | 2,099,825 | -1.05(-0.78%) |
Apr 07, 2022 | 131.07 | 135.19 | 130.41 | 134.06 | 1,983,517 | +3.18(+2.43%) |
Apr 06, 2022 | 130.19 | 131.49 | 128.07 | 130.88 | 2,280,875 | -0.54(-0.41%) |
Apr 05, 2022 | 132.25 | 133.56 | 131.02 | 131.43 | 1,822,237 | -1.53(-1.15%) |
Apr 04, 2022 | 132.02 | 133.53 | 131.06 | 132.96 | 1,407,366 | +1.04(+0.78%) |
Apr 01, 2022 | 132.13 | 132.54 | 129.84 | 131.92 | 1,489,674 | +1.61(+1.24%) |
Mar 31, 2022 | 133.10 | 134.70 | 130.27 | 130.31 | 3,093,782 | -3.08(-2.31%) |
Mar 30, 2022 | 135.82 | 136.10 | 132.46 | 133.39 | 1,462,172 | -2.91(-2.14%) |
Mar 29, 2022 | 136.10 | 137.19 | 135.11 | 136.30 | 1,633,644 | +2.95(+2.22%) |
Mar 28, 2022 | 134.16 | 135.15 | 132.40 | 133.35 | 1,592,453 | -0.28(-0.21%) |
Mar 25, 2022 | 135.20 | 135.55 | 131.65 | 133.63 | 1,425,546 | -0.69(-0.51%) |
Mar 24, 2022 | 132.83 | 134.49 | 131.55 | 134.32 | 1,367,670 | +2.20(+1.66%) |
Mar 23, 2022 | 135.74 | 135.84 | 131.41 | 132.13 | 1,358,103 | -5.03(-3.67%) |
Mar 22, 2022 | 135.90 | 138.05 | 135.54 | 137.16 | 2,011,786 | +1.13(+0.83%) |
Mar 21, 2022 | 135.52 | 137.65 | 134.91 | 136.03 | 1,305,072 | -0.97(-0.70%) |
Mar 18, 2022 | 134.13 | 137.26 | 134.13 | 136.99 | 2,809,594 | +2.27(+1.68%) |
Mar 17, 2022 | 131.95 | 134.76 | 131.57 | 134.73 | 1,186,575 | +1.79(+1.35%) |
Mar 16, 2022 | 129.91 | 133.53 | 129.29 | 132.93 | 1,699,049 | +4.65(+3.62%) |
Mar 15, 2022 | 127.24 | 129.14 | 126.89 | 128.29 | 1,674,834 | +2.66(+2.12%) |
Mar 14, 2022 | 129.00 | 130.24 | 124.96 | 125.63 | 1,764,146 | -2.69(-2.09%) |
Mar 11, 2022 | 133.36 | 134.35 | 128.17 | 128.32 | 1,843,986 | -3.96(-2.99%) |
Mar 10, 2022 | 129.39 | 132.46 | 129.28 | 132.27 | 1,963,168 | +1.05(+0.80%) |
Mar 09, 2022 | 130.82 | 131.89 | 129.18 | 131.22 | 1,833,598 | +3.88(+3.05%) |
Mar 08, 2022 | 126.67 | 130.47 | 125.59 | 127.34 | 2,412,397 | -1.00(-0.78%) |
Mar 07, 2022 | 131.51 | 131.51 | 126.53 | 128.34 | 2,416,590 | -3.50(-2.65%) |
Mar 04, 2022 | 133.77 | 135.02 | 130.12 | 131.84 | 3,908,318 | -3.23(-2.39%) |
Mar 03, 2022 | 131.68 | 135.89 | 131.40 | 135.07 | 3,647,960 | +3.95(+3.01%) |
Mar 02, 2022 | 130.65 | 131.91 | 129.78 | 131.12 | 1,892,063 | +1.21(+0.93%) |
Mar 01, 2022 | 128.83 | 130.88 | 128.09 | 129.91 | 2,675,002 | +1.55(+1.20%) |
Feb 28, 2022 | 130.01 | 130.84 | 127.18 | 128.37 | 3,144,543 | -3.32(-2.52%) |
Feb 25, 2022 | 126.87 | 131.70 | 129.00 | 131.68 | 3,193,344 | +5.50(+4.35%) |
Feb 24, 2022 | 121.81 | 126.66 | 121.18 | 126.19 | 3,483,549 | +2.12(+1.71%) |
Feb 23, 2022 | 127.89 | 132.31 | 124.02 | 124.07 | 3,999,906 | -4.42(-3.44%) |
Feb 22, 2022 | 128.87 | 130.66 | 127.28 | 128.49 | 3,101,782 | -1.54(-1.18%) |
Feb 18, 2022 | 130.03 | 0 | +1.77(+1.38%) | |||
Feb 17, 2022 | 132.58 | 132.58 | 127.72 | 128.26 | 2,617,830 | -4.82(-3.63%) |
Feb 16, 2022 | 133.48 | 133.53 | 130.09 | 133.08 | 3,237,001 | -0.75(-0.56%) |
Feb 15, 2022 | 135.15 | 135.95 | 132.67 | 133.83 | 2,405,051 | +0.69(+0.52%) |
Feb 14, 2022 | 134.86 | 135.58 | 132.05 | 133.14 | 2,239,539 | -1.96(-1.45%) |
Feb 11, 2022 | 138.96 | 140.33 | 134.16 | 135.10 | 1,342,480 | -4.39(-3.15%) |
Feb 10, 2022 | 139.39 | 141.84 | 138.43 | 139.49 | 1,080,249 | -2.74(-1.93%) |
Feb 09, 2022 | 140.55 | 142.88 | 139.97 | 142.23 | 1,235,798 | +3.57(+2.58%) |
Feb 08, 2022 | 136.98 | 139.25 | 136.18 | 138.66 | 1,538,949 | +0.43(+0.31%) |
Feb 07, 2022 | 139.34 | 140.31 | 137.67 | 138.22 | 1,466,553 | -0.74(-0.53%) |
Feb 04, 2022 | 139.31 | 140.17 | 137.53 | 138.96 | 1,104,296 | -0.66(-0.47%) |
Feb 03, 2022 | 139.83 | 141.58 | 139.62 | 928,472 | -2.41(-1.70%) | |
Feb 02, 2022 | 138.83 | 142.54 | 138.63 | 142.03 | 1,498,660 | +3.16(+2.28%) |
Feb 01, 2022 | 138.38 | 139.11 | 136.33 | 138.87 | 1,681,620 | +1.68(+1.23%) |
Jan 31, 2022 | 135.22 | 137.34 | 137.19 | 1,729,414 | +2.22(+1.65%) | |
Jan 28, 2022 | 130.97 | 135.30 | 129.21 | 134.96 | 2,208,602 | +4.89(+3.76%) |
Jan 27, 2022 | 133.21 | 134.27 | 129.66 | 130.07 | 1,742,481 | -1.40(-1.06%) |
Jan 26, 2022 | 133.47 | 135.93 | 130.45 | 131.47 | 2,030,561 | -1.04(-0.79%) |
Jan 25, 2022 | 133.29 | 134.02 | 130.62 | 132.51 | 1,731,814 | -3.50(-2.57%) |
Jan 24, 2022 | 134.29 | 136.37 | 129.27 | 136.01 | 2,188,780 | +0.60(+0.44%) |
Jan 21, 2022 | 137.41 | 138.34 | 135.39 | 135.41 | 1,907,858 | -1.94(-1.41%) |
Jan 20, 2022 | 139.22 | 140.95 | 136.92 | 137.35 | 1,890,107 | -0.94(-0.68%) |
Jan 19, 2022 | 138.52 | 141.40 | 138.11 | 138.28 | 1,494,983 | -0.04(-0.03%) |
Jan 18, 2022 | 140.24 | 141.05 | 138.19 | 138.32 | 1,937,009 | -4.15(-2.91%) |
Jan 14, 2022 | 142.47 | 0 | -0.48(-0.34%) | |||
Jan 13, 2022 | 147.17 | 147.25 | 142.63 | 142.95 | 1,768,831 | -4.27(-2.90%) |
Jan 12, 2022 | 145.54 | 148.09 | 145.29 | 147.22 | 2,286,978 | +2.83(+1.96%) |
Jan 11, 2022 | 142.78 | 144.69 | 141.61 | 144.40 | 2,228,305 | +1.46(+1.02%) |
Jan 10, 2022 | 141.10 | 143.09 | 138.70 | 142.94 | 2,587,651 | +0.01(+0.01%) |
Jan 07, 2022 | 146.84 | 147.44 | 142.87 | 142.93 | 2,090,650 | -3.91(-2.66%) |
Jan 06, 2022 | 146.57 | 147.66 | 143.35 | 146.84 | 2,333,993 | +0.51(+0.35%) |
Jan 05, 2022 | 148.52 | 150.76 | 146.26 | 146.33 | 2,408,349 | -2.55(-1.71%) |
Jan 04, 2022 | 153.11 | 153.25 | 147.41 | 148.88 | 2,268,330 | -5.21(-3.38%) |
Jan 03, 2022 | 156.57 | 157.00 | 151.57 | 154.09 | 1,631,283 | -2.91(-1.86%) |
Dec 31, 2021 | 157.69 | 158.77 | 156.87 | 157.00 | 1,337,745 | -1.21(-0.76%) |
Dec 30, 2021 | 158.44 | 159.92 | 157.93 | 158.21 | 784,026 | +0.23(+0.14%) |
Dec 29, 2021 | 157.18 | 158.71 | 156.53 | 157.98 | 847,112 | +1.45(+0.92%) |
Dec 28, 2021 | 157.03 | 157.14 | 155.50 | 156.54 | 777,178 | +0.43(+0.28%) |
Dec 27, 2021 | 156.18 | 157.19 | 154.58 | 156.10 | 967,834 | +0.92(+0.60%) |
Dec 23, 2021 | 154.68 | 156.22 | 154.05 | 155.18 | 1,434,850 | +1.00(+0.65%) |
Dec 22, 2021 | 151.89 | 154.55 | 151.69 | 154.18 | 1,940,071 | +2.77(+1.83%) |
Dec 21, 2021 | 148.49 | 151.50 | 148.11 | 151.41 | 1,521,874 | +3.48(+2.35%) |
Dec 20, 2021 | 148.26 | 149.65 | 146.07 | 147.92 | 2,061,421 | -0.98(-0.66%) |
Dec 17, 2021 | 147.85 | 150.06 | 145.58 | 148.91 | 2,761,392 | +0.61(+0.41%) |
Dec 16, 2021 | 151.74 | 151.74 | 147.96 | 148.30 | 2,120,765 | -3.45(-2.27%) |
Dec 15, 2021 | 150.22 | 152.02 | 148.12 | 151.75 | 2,089,630 | +2.39(+1.60%) |
Dec 14, 2021 | 152.32 | 153.16 | 147.61 | 149.36 | 1,900,636 | -4.34(-2.82%) |
Dec 13, 2021 | 154.73 | 155.28 | 152.56 | 153.70 | 1,437,793 | +0.03(+0.02%) |
Dec 10, 2021 | 151.97 | 153.75 | 151.52 | 153.67 | 1,488,588 | +1.62(+1.07%) |
Dec 09, 2021 | 153.90 | 155.38 | 151.94 | 152.04 | 1,293,805 | -1.67(-1.09%) |
Dec 08, 2021 | 152.19 | 153.79 | 151.40 | 153.72 | 1,516,637 | +2.47(+1.63%) |
Dec 07, 2021 | 150.30 | 153.65 | 150.08 | 151.25 | 1,446,709 | +2.29(+1.54%) |
Dec 06, 2021 | 146.86 | 149.52 | 145.33 | 148.96 | 1,833,876 | +2.10(+1.43%) |
Dec 03, 2021 | 149.30 | 150.46 | 145.27 | 146.85 | 1,436,405 | -1.63(-1.10%) |
Dec 02, 2021 | 145.46 | 149.94 | 145.28 | 148.48 | 1,539,683 | +2.73(+1.88%) |
Dec 01, 2021 | 148.61 | 150.31 | 145.63 | 145.75 | 1,831,285 | -2.65(-1.78%) |
Nov 30, 2021 | 150.81 | 153.09 | 147.22 | 148.40 | 3,966,368 | -2.48(-1.64%) |
Nov 29, 2021 | 150.52 | 152.80 | 149.04 | 150.87 | 1,763,851 | +1.33(+0.89%) |
Nov 26, 2021 | 150.75 | 156.45 | 149.05 | 149.55 | 1,659,775 | -0.89(-0.59%) |
Nov 24, 2021 | 151.21 | 152.10 | 148.58 | 150.43 | 2,330,115 | -1.78(-1.17%) |
Nov 23, 2021 | 153.30 | 156.68 | 149.25 | 152.21 | 3,193,574 | -7.87(-4.91%) |
Nov 22, 2021 | 162.26 | 162.93 | 160.08 | 160.08 | 2,146,024 | -1.50(-0.93%) |
Nov 19, 2021 | 160.30 | 162.33 | 159.97 | 161.57 | 1,675,465 | +2.10(+1.32%) |
Nov 18, 2021 | 159.83 | 159.68 | 158.98 | 159.47 | 1,500,717 | +0.61(+0.38%) |
Nov 17, 2021 | 159.23 | 159.23 | 157.25 | 158.86 | 885,623 | +0.15(+0.09%) |
Nov 16, 2021 | 154.44 | 160.29 | 154.35 | 158.71 | 1,210,449 | +3.55(+2.29%) |
Nov 15, 2021 | 158.57 | 159.64 | 154.89 | 155.16 | 1,175,785 | -3.05(-1.93%) |
Nov 12, 2021 | 157.08 | 158.39 | 155.09 | 158.21 | 1,469,169 | +2.06(+1.32%) |
Nov 11, 2021 | 157.62 | 158.36 | 155.31 | 156.15 | 951,246 | -0.48(-0.31%) |
Nov 10, 2021 | 156.57 | 156.64 | 1,111,646 | -0.52(-0.33%) | ||
Nov 09, 2021 | 158.27 | 159.54 | 156.87 | 157.16 | 1,038,184 | -1.11(-0.70%) |
Nov 08, 2021 | 154.39 | 158.47 | 153.95 | 158.27 | 1,491,389 | +4.46(+2.90%) |
Nov 05, 2021 | 153.97 | 154.21 | 149.90 | 153.81 | 1,805,520 | -1.22(-0.79%) |
Nov 04, 2021 | 155.24 | 156.29 | 153.76 | 155.03 | 1,032,895 | -0.54(-0.35%) |
Nov 03, 2021 | 155.41 | 155.66 | 152.00 | 155.57 | 1,277,731 | +0.34(+0.22%) |
Nov 02, 2021 | 154.94 | 155.38 | 152.86 | 155.23 | 1,743,147 | +0.78(+0.50%) |
Nov 01, 2021 | 154.77 | 155.04 | 153.21 | 154.45 | 1,351,508 | -0.42(-0.27%) |
Oct 29, 2021 | 152.56 | 154.96 | 151.88 | 154.88 | 2,033,560 | +1.70(+1.11%) |
Oct 28, 2021 | 153.39 | 155.17 | 151.63 | 153.18 | 1,782,173 | +0.49(+0.32%) |
Oct 27, 2021 | 155.67 | 155.87 | 152.26 | 152.68 | 1,497,410 | -2.88(-1.85%) |
Oct 26, 2021 | 156.98 | 155.56 | 1,033,915 | -0.15(-0.10%) | ||
Oct 25, 2021 | 155.28 | 155.89 | 154.14 | 155.71 | 1,106,544 | +0.36(+0.23%) |
Oct 22, 2021 | 154.34 | 156.08 | 154.30 | 155.35 | 785,186 | +1.01(+0.66%) |
Oct 21, 2021 | 155.09 | 155.40 | 151.97 | 154.34 | 1,428,812 | -0.64(-0.41%) |
Oct 20, 2021 | 154.32 | 155.50 | 153.72 | 154.97 | 1,070,839 | +1.94(+1.27%) |
Oct 19, 2021 | 153.37 | 154.85 | 152.97 | 153.04 | 1,042,818 | +0.83(+0.54%) |
Oct 18, 2021 | 151.08 | 152.84 | 149.86 | 152.21 | 1,203,690 | +1.49(+0.99%) |
Oct 15, 2021 | 150.60 | 151.34 | 150.02 | 150.73 | 1,421,413 | +0.67(+0.45%) |
Oct 14, 2021 | 149.10 | 150.93 | 149.10 | 150.06 | 1,458,318 | +2.33(+1.58%) |
Oct 13, 2021 | 146.61 | 148.38 | 146.27 | 147.73 | 1,534,520 | +2.23(+1.53%) |
Oct 12, 2021 | 148.67 | 148.67 | 143.87 | 145.49 | 1,840,510 | -2.04(-1.38%) |
Oct 11, 2021 | 148.98 | 149.83 | 147.39 | 147.53 | 1,125,002 | -2.41(-1.61%) |
Oct 08, 2021 | 153.59 | 154.31 | 149.58 | 149.94 | 919,375 | -2.80(-1.84%) |
Oct 07, 2021 | 152.49 | 154.87 | 152.38 | 152.74 | 1,019,769 | +1.64(+1.09%) |
Oct 06, 2021 | 150.02 | 151.70 | 149.10 | 151.10 | 1,825,069 | +0.61(+0.41%) |
Oct 05, 2021 | 150.93 | 153.19 | 149.81 | 150.49 | 1,519,520 | +0.66(+0.44%) |
Oct 04, 2021 | 152.66 | 153.71 | 148.75 | 149.83 | 1,787,980 | -3.38(-2.21%) |
Oct 01, 2021 | 154.35 | 154.69 | 150.32 | 153.21 | 1,916,079 | -1.51(-0.98%) |
Sep 30, 2021 | 158.36 | 159.59 | 154.69 | 154.72 | 1,571,802 | -2.43(-1.54%) |
Sep 29, 2021 | 158.51 | 158.92 | 156.98 | 157.15 | 1,291,224 | +0.10(+0.06%) |
Sep 28, 2021 | 161.26 | 161.40 | 155.96 | 157.05 | 2,587,119 | -6.36(-3.89%) |
Sep 27, 2021 | 168.01 | 168.01 | 161.34 | 163.41 | 1,445,478 | -5.91(-3.49%) |
Sep 24, 2021 | 169.02 | 170.00 | 168.15 | 169.33 | 1,060,816 | -0.36(-0.21%) |
Sep 23, 2021 | 170.41 | 171.24 | 169.41 | 169.69 | 1,684,719 | +0.32(+0.19%) |
Sep 22, 2021 | 169.11 | 170.23 | 167.86 | 169.37 | 998,815 | +0.98(+0.58%) |
Sep 21, 2021 | 169.23 | 170.51 | 168.14 | 168.38 | 1,078,995 | +0.10(+0.06%) |
Sep 20, 2021 | 167.46 | 169.50 | 166.10 | 168.29 | 1,628,392 | -2.55(-1.49%) |
Sep 17, 2021 | 170.82 | 174.20 | 169.72 | 170.84 | 2,449,368 | +0.65(+0.38%) |
Sep 16, 2021 | 170.83 | 170.83 | 168.05 | 170.19 | 1,162,715 | -0.50(-0.29%) |
Sep 15, 2021 | 169.00 | 172.01 | 168.34 | 170.69 | 1,563,174 | +1.35(+0.79%) |
Sep 14, 2021 | 169.47 | 170.88 | 168.70 | 169.35 | 1,361,877 | +0.33(+0.20%) |
Sep 13, 2021 | 174.49 | 174.83 | 167.19 | 169.01 | 2,315,752 | -5.06(-2.91%) |
Sep 10, 2021 | 174.55 | 176.12 | 174.01 | 174.07 | 1,108,065 | +0.00(+0.00%) |
Sep 09, 2021 | 175.88 | 176.16 | 173.87 | 174.07 | 1,028,127 | -1.47(-0.84%) |
Sep 08, 2021 | 174.26 | 175.99 | 173.42 | 175.54 | 1,197,534 | +0.99(+0.57%) |
Sep 07, 2021 | 176.09 | 176.17 | 173.64 | 174.55 | 1,274,785 | -1.53(-0.87%) |
Sep 03, 2021 | 174.50 | 176.37 | 173.88 | 176.09 | 989,391 | +1.24(+0.71%) |
Sep 02, 2021 | 173.31 | 175.16 | 172.57 | 174.85 | 1,215,665 | +2.53(+1.47%) |
Sep 01, 2021 | 171.92 | 172.61 | 171.27 | 172.32 | 1,454,903 | -0.02(-0.01%) |
Aug 31, 2021 | 173.94 | 174.03 | 171.71 | 172.34 | 1,764,655 | -1.24(-0.71%) |
Aug 30, 2021 | 170.76 | 173.96 | 170.76 | 173.58 | 1,243,641 | +2.87(+1.68%) |
Aug 27, 2021 | 170.93 | 171.98 | 169.91 | 170.71 | 1,207,386 | +0.22(+0.13%) |
Aug 26, 2021 | 170.30 | 171.36 | 169.03 | 170.50 | 1,296,228 | +0.29(+0.17%) |
Aug 25, 2021 | 167.04 | 170.45 | 167.04 | 170.21 | 1,437,544 | +2.68(+1.60%) |
Aug 24, 2021 | 167.20 | 168.16 | 166.20 | 167.53 | 1,261,054 | +0.56(+0.34%) |
Aug 23, 2021 | 166.41 | 167.53 | 165.13 | 166.97 | 2,098,832 | +1.84(+1.11%) |
Aug 20, 2021 | 164.84 | 167.70 | 164.07 | 165.13 | 2,060,182 | +0.45(+0.27%) |
Aug 19, 2021 | 158.86 | 166.07 | 158.73 | 164.68 | 2,219,278 | +4.57(+2.85%) |
Aug 18, 2021 | 160.29 | 162.41 | 159.20 | 160.12 | 2,912,688 | +2.07(+1.31%) |
Aug 17, 2021 | 158.85 | 158.96 | 156.46 | 158.04 | 2,659,787 | -1.14(-0.72%) |
Aug 16, 2021 | 156.55 | 159.62 | 155.68 | 159.18 | 2,193,495 | +2.79(+1.78%) |
Aug 13, 2021 | 155.58 | 156.43 | 154.59 | 156.39 | 1,764,627 | +1.06(+0.68%) |
Aug 12, 2021 | 153.72 | 155.69 | 153.34 | 155.33 | 1,401,050 | +1.60(+1.04%) |
Aug 11, 2021 | 153.90 | 154.19 | 153.07 | 153.73 | 1,428,009 | +0.00(+0.00%) |
Aug 10, 2021 | 154.12 | 154.80 | 153.12 | 153.73 | 1,604,472 | -0.02(-0.01%) |
Aug 09, 2021 | 153.30 | 154.01 | 152.25 | 153.75 | 1,000,635 | +0.82(+0.54%) |
Aug 06, 2021 | 152.00 | 153.11 | 151.73 | 152.93 | 1,231,195 | +0.65(+0.43%) |
Aug 05, 2021 | 151.71 | 152.40 | 150.61 | 152.28 | 1,697,890 | +0.76(+0.50%) |
Aug 04, 2021 | 151.22 | 151.95 | 150.75 | 151.52 | 1,819,153 | +0.40(+0.27%) |
Aug 03, 2021 | 150.97 | 151.23 | 150.03 | 151.12 | 1,893,396 | +0.78(+0.52%) |
Aug 02, 2021 | 151.31 | 151.55 | 149.80 | 150.34 | 1,464,417 | -0.16(-0.10%) |
Jul 30, 2021 | 149.80 | 150.86 | 149.31 | 150.50 | 2,351,985 | +0.55(+0.37%) |
Jul 29, 2021 | 149.28 | 150.72 | 148.72 | 149.95 | 1,554,982 | +1.19(+0.80%) |
Jul 28, 2021 | 147.33 | 149.26 | 146.84 | 148.76 | 2,219,275 | +1.48(+1.01%) |
Jul 27, 2021 | 146.63 | 147.33 | 146.21 | 147.28 | 2,123,572 | -0.29(-0.20%) |
Jul 26, 2021 | 149.03 | 149.46 | 147.10 | 147.57 | 1,799,742 | -2.02(-1.35%) |
Jul 23, 2021 | 147.91 | 149.69 | 147.75 | 149.60 | 2,170,721 | +1.97(+1.34%) |
Jul 22, 2021 | 147.04 | 147.82 | 146.02 | 147.62 | 2,008,680 | +1.33(+0.91%) |
Jul 21, 2021 | 146.83 | 147.24 | 144.97 | 146.30 | 2,296,638 | -0.34(-0.23%) |
Jul 20, 2021 | 145.81 | 148.56 | 145.20 | 146.64 | 2,286,740 | +1.69(+1.17%) |
Jul 19, 2021 | 145.11 | 145.33 | 144.33 | 144.95 | 1,868,394 | -1.33(-0.91%) |
Jul 16, 2021 | 146.67 | 147.15 | 145.63 | 146.28 | 2,209,125 | -0.03(-0.02%) |
Jul 15, 2021 | 145.70 | 146.65 | 145.21 | 146.31 | 1,765,025 | +0.32(+0.22%) |
Jul 14, 2021 | 147.19 | 147.20 | 145.81 | 145.98 | 1,240,559 | -0.63(-0.43%) |
Jul 13, 2021 | 146.45 | 146.88 | 145.55 | 146.61 | 1,482,928 | -0.24(-0.16%) |
Jul 12, 2021 | 147.97 | 148.31 | 146.51 | 146.85 | 1,507,317 | -0.51(-0.35%) |
Jul 09, 2021 | 146.83 | 147.55 | 146.27 | 147.36 | 1,625,762 | +1.18(+0.81%) |
Jul 08, 2021 | 145.43 | 146.31 | 144.66 | 146.18 | 1,926,059 | -0.65(-0.44%) |
Jul 07, 2021 | 146.92 | 146.95 | 145.45 | 146.83 | 2,327,793 | +0.50(+0.34%) |
Jul 06, 2021 | 146.57 | 146.57 | 145.83 | 146.32 | 2,009,146 | +0.16(+0.11%) |
Jul 02, 2021 | 145.47 | 146.24 | 144.63 | 146.17 | 1,426,097 | +1.20(+0.83%) |