Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 107.50 | 108.35 | 107.39 | 107.51 | 27,569,096 | +0.94(+0.88%) |
Jun 29, 2022 | 105.18 | 106.60 | 104.98 | 106.57 | 13,808,019 | +1.64(+1.56%) |
Jun 28, 2022 | 104.16 | 104.99 | 103.76 | 104.93 | 14,646,932 | +0.49(+0.47%) |
Jun 27, 2022 | 104.09 | 105.03 | 104.03 | 104.45 | 12,878,486 | -0.90(-0.85%) |
Jun 24, 2022 | 106.19 | 106.85 | 105.29 | 105.34 | 19,405,256 | -1.48(-1.38%) |
Jun 23, 2022 | 106.60 | 107.78 | 106.22 | 106.82 | 22,082,554 | +0.87(+0.82%) |
Jun 22, 2022 | 105.47 | 106.05 | 105.18 | 105.95 | 25,324,026 | +2.84(+2.75%) |
Jun 21, 2022 | 103.03 | 103.90 | 102.77 | 103.12 | 18,869,860 | -1.78(-1.70%) |
Jun 17, 2022 | 104.83 | 105.60 | 103.85 | 104.89 | 23,153,068 | +0.34(+0.32%) |
Jun 16, 2022 | 101.50 | 104.56 | 101.18 | 104.56 | 27,846,122 | +0.82(+0.79%) |
Jun 15, 2022 | 103.02 | 103.88 | 102.04 | 103.73 | 26,924,982 | +1.90(+1.87%) |
Jun 14, 2022 | 103.44 | 103.87 | 101.63 | 101.83 | 23,361,726 | -1.30(-1.26%) |
Jun 13, 2022 | 104.34 | 104.51 | 102.24 | 103.14 | 39,499,912 | -3.34(-3.14%) |
Jun 10, 2022 | 107.03 | 107.26 | 105.72 | 106.48 | 23,418,756 | -0.66(-0.62%) |
Jun 09, 2022 | 106.53 | 107.36 | 106.39 | 107.14 | 16,591,146 | +0.36(+0.33%) |
Jun 08, 2022 | 107.33 | 107.75 | 106.77 | 106.79 | 12,261,924 | -0.95(-0.89%) |
Jun 07, 2022 | 107.26 | 108.35 | 107.23 | 107.74 | 15,256,673 | +1.15(+1.08%) |
Jun 06, 2022 | 107.77 | 108.11 | 106.51 | 106.59 | 22,234,404 | -2.00(-1.84%) |
Jun 03, 2022 | 107.71 | 108.62 | 107.51 | 108.59 | 16,380,518 | -0.23(-0.22%) |
Jun 02, 2022 | 109.15 | 109.23 | 108.06 | 108.83 | 10,505,285 | +0.06(+0.05%) |
Jun 01, 2022 | 109.53 | 109.82 | 108.27 | 108.77 | 16,639,249 | -0.12(-0.11%) |
May 31, 2022 | 109.47 | 109.52 | 108.30 | 108.89 | 30,385,878 | -2.35(-2.12%) |
May 27, 2022 | 111.51 | 111.86 | 110.93 | 111.25 | 11,978,340 | +0.27(+0.24%) |
May 26, 2022 | 111.19 | 111.26 | 110.05 | 110.98 | 15,962,191 | -0.50(-0.45%) |
May 25, 2022 | 111.74 | 111.75 | 110.79 | 111.48 | 15,423,769 | +0.44(+0.40%) |
May 24, 2022 | 110.15 | 111.77 | 110.11 | 111.04 | 25,000,006 | +2.15(+1.97%) |
May 23, 2022 | 109.97 | 110.47 | 108.88 | 108.89 | 17,041,672 | -1.82(-1.64%) |
May 20, 2022 | 109.39 | 111.19 | 109.36 | 110.72 | 24,355,970 | +1.24(+1.13%) |
May 19, 2022 | 110.84 | 110.91 | 109.17 | 109.47 | 23,485,056 | +0.26(+0.24%) |
May 18, 2022 | 107.17 | 109.31 | 107.07 | 109.21 | 22,826,680 | +2.28(+2.13%) |
May 17, 2022 | 107.17 | 107.76 | 106.84 | 106.93 | 16,095,915 | -1.31(-1.21%) |
May 16, 2022 | 108.57 | 109.24 | 108.23 | 108.24 | 11,825,035 | -0.11(-0.10%) |
May 13, 2022 | 109.29 | 109.44 | 108.28 | 108.35 | 22,245,914 | -1.62(-1.48%) |
May 12, 2022 | 110.26 | 111.07 | 109.92 | 109.98 | 28,263,140 | -0.21(-0.19%) |
May 11, 2022 | 107.19 | 110.18 | 106.91 | 110.18 | 36,576,356 | +2.08(+1.93%) |
May 10, 2022 | 108.27 | 109.27 | 107.89 | 108.10 | 36,230,192 | +0.97(+0.91%) |
May 09, 2022 | 105.44 | 107.17 | 105.21 | 107.13 | 28,650,774 | +0.93(+0.88%) |
May 06, 2022 | 106.63 | 107.47 | 105.86 | 106.19 | 35,099,024 | -1.59(-1.47%) |
May 05, 2022 | 108.70 | 108.81 | 106.52 | 107.78 | 51,734,064 | -3.04(-2.74%) |
May 04, 2022 | 110.21 | 111.14 | 109.63 | 110.82 | 27,367,656 | +0.61(+0.55%) |
May 03, 2022 | 111.21 | 111.46 | 110.14 | 110.21 | 22,751,656 | +0.74(+0.67%) |
May 02, 2022 | 110.11 | 110.49 | 109.24 | 109.47 | 31,294,072 | -1.93(-1.73%) |
Apr 29, 2022 | 111.27 | 112.82 | 111.08 | 111.40 | 28,042,392 | -1.46(-1.30%) |
Apr 28, 2022 | 112.28 | 112.92 | 111.93 | 112.87 | 18,111,322 | +0.17(+0.15%) |
Apr 27, 2022 | 113.96 | 114.08 | 112.64 | 112.70 | 15,611,392 | -1.46(-1.28%) |
Apr 26, 2022 | 114.19 | 114.74 | 113.56 | 114.16 | 28,872,388 | +1.14(+1.01%) |
Apr 25, 2022 | 113.20 | 113.95 | 112.97 | 113.03 | 27,254,538 | +1.12(+1.00%) |
Apr 22, 2022 | 111.98 | 113.26 | 111.74 | 111.91 | 21,201,546 | -0.71(-0.63%) |
Apr 21, 2022 | 112.69 | 112.77 | 111.14 | 112.62 | 25,617,632 | -0.84(-0.74%) |
Apr 20, 2022 | 112.12 | 113.75 | 111.84 | 113.46 | 33,684,700 | +2.24(+2.01%) |
Apr 19, 2022 | 111.12 | 111.66 | 110.68 | 111.22 | 27,885,190 | -0.84(-0.75%) |
Apr 18, 2022 | 112.73 | 112.92 | 111.63 | 112.06 | 20,135,924 | -0.56(-0.50%) |
Apr 14, 2022 | 114.58 | 114.65 | 112.27 | 112.62 | 36,750,100 | -2.30(-2.00%) |
Apr 13, 2022 | 114.76 | 115.93 | 114.62 | 114.92 | 18,426,532 | +0.23(+0.20%) |
Apr 12, 2022 | 115.69 | 115.80 | 114.41 | 114.69 | 24,792,356 | -0.16(-0.14%) |
Apr 11, 2022 | 115.57 | 115.83 | 114.30 | 114.84 | 32,183,294 | -1.85(-1.58%) |
Apr 08, 2022 | 117.00 | 117.35 | 115.89 | 116.69 | 28,799,112 | -1.28(-1.08%) |
Apr 07, 2022 | 117.61 | 118.14 | 116.96 | 117.97 | 25,143,832 | -0.89(-0.75%) |
Apr 06, 2022 | 117.91 | 119.66 | 117.89 | 118.86 | 24,609,092 | -0.97(-0.81%) |
Apr 05, 2022 | 121.95 | 121.97 | 119.65 | 119.83 | 27,003,938 | -2.77(-2.26%) |
Apr 04, 2022 | 123.04 | 123.09 | 121.91 | 122.61 | 14,592,866 | -0.86(-0.69%) |
Apr 01, 2022 | 121.25 | 124.00 | 120.97 | 123.46 | 25,195,920 | +0.47(+0.38%) |
Mar 31, 2022 | 122.90 | 123.54 | 122.60 | 123.00 | 21,360,078 | +0.30(+0.24%) |
Mar 30, 2022 | 121.12 | 122.93 | 121.04 | 122.70 | 17,516,422 | +0.95(+0.78%) |
Mar 29, 2022 | 121.58 | 122.50 | 120.82 | 121.75 | 20,745,368 | +0.91(+0.75%) |
Mar 28, 2022 | 120.49 | 121.58 | 120.18 | 120.83 | 18,951,662 | +1.02(+0.86%) |
Mar 25, 2022 | 120.59 | 120.61 | 118.87 | 119.81 | 27,587,810 | -1.69(-1.39%) |
Mar 24, 2022 | 120.73 | 122.16 | 120.69 | 121.50 | 18,405,984 | -0.96(-0.78%) |
Mar 23, 2022 | 120.47 | 122.55 | 120.00 | 122.45 | 22,828,894 | +2.63(+2.19%) |
Mar 22, 2022 | 120.09 | 120.44 | 119.51 | 119.83 | 23,442,676 | -1.56(-1.28%) |
Mar 21, 2022 | 122.25 | 122.61 | 120.83 | 121.38 | 28,050,650 | -2.88(-2.32%) |
Mar 18, 2022 | 123.45 | 124.35 | 123.45 | 124.26 | 60,020,136 | +1.50(+1.22%) |
Mar 17, 2022 | 123.68 | 124.17 | 122.05 | 122.76 | 20,756,634 | -0.92(-0.75%) |
Mar 16, 2022 | 122.76 | 123.97 | 121.36 | 123.68 | 27,753,752 | +1.20(+0.98%) |
Mar 15, 2022 | 123.72 | 123.99 | 122.17 | 122.48 | 18,812,016 | -0.21(-0.17%) |
Mar 14, 2022 | 123.57 | 123.75 | 122.66 | 122.70 | 26,179,642 | -2.93(-2.33%) |
Mar 11, 2022 | 125.09 | 126.13 | 124.98 | 125.63 | 16,734,905 | +0.42(+0.33%) |
Mar 10, 2022 | 125.56 | 125.87 | 124.52 | 125.21 | 28,850,648 | -1.83(-1.44%) |
Mar 09, 2022 | 127.64 | 127.89 | 126.77 | 127.04 | 20,201,598 | -1.26(-0.98%) |
Mar 08, 2022 | 128.05 | 128.74 | 127.81 | 128.29 | 30,421,232 | -1.30(-1.01%) |
Mar 07, 2022 | 129.55 | 130.97 | 129.22 | 129.60 | 25,461,052 | -1.00(-0.76%) |
Mar 04, 2022 | 130.71 | 131.14 | 129.72 | 130.59 | 27,764,602 | +2.22(+1.73%) |
Mar 03, 2022 | 128.03 | 129.16 | 127.59 | 128.38 | 22,461,762 | +1.29(+1.02%) |
Mar 02, 2022 | 130.22 | 130.76 | 127.03 | 127.08 | 32,620,366 | -4.50(-3.42%) |
Mar 01, 2022 | 130.71 | 132.54 | 130.37 | 131.58 | 38,294,876 | +1.50(+1.16%) |
Feb 28, 2022 | 128.74 | 130.24 | 128.64 | 130.08 | 27,757,038 | +2.79(+2.19%) |
Feb 25, 2022 | 127.28 | 127.70 | 126.64 | 127.29 | 16,156,550 | +0.09(+0.07%) |
Feb 24, 2022 | 129.36 | 129.61 | 126.71 | 127.19 | 30,268,720 | +0.08(+0.07%) |
Feb 23, 2022 | 128.04 | 128.20 | 127.00 | 127.11 | 19,083,358 | -1.78(-1.38%) |
Feb 22, 2022 | 128.05 | 128.96 | 127.84 | 128.89 | 21,003,382 | +0.36(+0.28%) |
Feb 18, 2022 | 128.52 | 0 | +1.31(+1.03%) | |||
Feb 17, 2022 | 126.90 | 127.93 | 126.39 | 127.21 | 26,351,714 | +0.94(+0.74%) |
Feb 16, 2022 | 126.43 | 126.54 | 125.09 | 126.27 | 17,712,424 | +0.74(+0.59%) |
Feb 15, 2022 | 126.11 | 126.33 | 125.49 | 125.53 | 19,568,586 | -1.44(-1.14%) |
Feb 14, 2022 | 127.53 | 128.10 | 126.45 | 126.97 | 24,889,524 | -1.60(-1.24%) |
Feb 11, 2022 | 127.29 | 128.81 | 125.88 | 128.57 | 46,463,404 | +1.88(+1.48%) |
Feb 10, 2022 | 128.02 | 128.17 | 126.33 | 126.69 | 33,187,256 | -2.05(-1.59%) |
Feb 09, 2022 | 129.01 | 129.61 | 128.51 | 128.74 | 15,429,081 | +0.24(+0.19%) |
Feb 08, 2022 | 128.53 | 128.88 | 128.17 | 128.50 | 17,180,212 | -0.86(-0.67%) |
Feb 07, 2022 | 129.18 | 129.56 | 128.85 | 129.36 | 13,937,611 | +0.08(+0.06%) |
Feb 04, 2022 | 130.06 | 130.32 | 129.06 | 129.28 | 25,387,252 | -1.94(-1.47%) |
Feb 03, 2022 | 130.61 | 131.57 | 131.21 | 18,529,188 | -1.03(-0.78%) | |
Feb 02, 2022 | 132.01 | 133.52 | 131.99 | 132.24 | 19,787,272 | +0.45(+0.34%) |
Feb 01, 2022 | 132.32 | 132.39 | 131.18 | 131.80 | 22,368,864 | -1.13(-0.85%) |
Jan 28, 2022 | 131.96 | 133.28 | 131.74 | 132.93 | 13,811,291 | +0.05(+0.04%) |
Jan 27, 2022 | 132.26 | 133.14 | 132.18 | 132.88 | 23,107,982 | +2.40(+1.84%) |
Jan 26, 2022 | 132.12 | 132.41 | 130.47 | 130.48 | 25,497,892 | -1.60(-1.21%) |
Jan 25, 2022 | 132.91 | 133.46 | 131.69 | 132.08 | 16,712,723 | -0.21(-0.16%) |
Jan 24, 2022 | 134.01 | 134.07 | 132.28 | 132.29 | 26,921,644 | -1.10(-0.82%) |
Jan 21, 2022 | 133.18 | 133.82 | 132.50 | 133.39 | 31,282,038 | +1.57(+1.19%) |
Jan 20, 2022 | 131.29 | 131.87 | 131.03 | 131.82 | 15,011,407 | +0.81(+0.62%) |
Jan 19, 2022 | 130.51 | 131.61 | 130.31 | 131.01 | 19,378,412 | +0.90(+0.69%) |
Jan 18, 2022 | 130.91 | 131.23 | 130.04 | 130.11 | 22,797,212 | -1.89(-1.43%) |
Jan 14, 2022 | 132.00 | 0 | -1.99(-1.48%) | |||
Jan 13, 2022 | 133.17 | 134.12 | 132.83 | 133.99 | 16,317,755 | +1.18(+0.89%) |
Jan 12, 2022 | 133.64 | 133.74 | 132.80 | 132.81 | 15,547,084 | -0.51(-0.38%) |
Jan 11, 2022 | 132.69 | 133.39 | 132.52 | 133.32 | 26,261,158 | +0.88(+0.67%) |
Jan 10, 2022 | 131.55 | 132.62 | 131.28 | 132.44 | 14,832,414 | +0.33(+0.25%) |
Jan 07, 2022 | 132.93 | 133.02 | 131.47 | 132.12 | 20,196,926 | -0.96(-0.72%) |
Jan 06, 2022 | 132.42 | 133.21 | 132.14 | 133.07 | 20,453,956 | +0.34(+0.26%) |
Jan 05, 2022 | 133.86 | 133.88 | 132.53 | 132.73 | 22,513,956 | -0.72(-0.54%) |
Jan 04, 2022 | 133.37 | 133.85 | 132.56 | 133.45 | 23,680,576 | -0.56(-0.42%) |
Jan 03, 2022 | 135.97 | 137.62 | 133.99 | 134.01 | 36,451,016 | -3.61(-2.63%) |
Dec 31, 2021 | 137.27 | 138.40 | 136.92 | 137.62 | 14,431,385 | +0.27(+0.20%) |
Dec 30, 2021 | 136.75 | 137.42 | 136.01 | 137.35 | 11,147,611 | +1.14(+0.84%) |
Dec 29, 2021 | 136.44 | 136.81 | 135.97 | 136.21 | 12,674,356 | -1.51(-1.09%) |
Dec 28, 2021 | 138.93 | 139.10 | 137.46 | 137.72 | 9,878,946 | -0.55(-0.40%) |
Dec 27, 2021 | 137.88 | 138.38 | 137.75 | 138.26 | 8,422,337 | +0.33(+0.24%) |
Dec 23, 2021 | 138.92 | 138.93 | 137.47 | 137.93 | 12,536,455 | -1.21(-0.87%) |
Dec 22, 2021 | 139.05 | 139.18 | 138.40 | 139.14 | 13,193,571 | +0.64(+0.46%) |
Dec 21, 2021 | 138.50 | 138.56 | 137.09 | 138.50 | 17,869,060 | -0.53(-0.38%) |
Dec 20, 2021 | 140.00 | 140.25 | 138.93 | 139.03 | 18,462,310 | -1.05(-0.75%) |
Dec 17, 2021 | 139.62 | 140.22 | 139.45 | 140.08 | 19,618,342 | +1.57(+1.13%) |
Dec 16, 2021 | 138.14 | 139.19 | 138.12 | 138.51 | 20,111,386 | +0.05(+0.04%) |
Dec 15, 2021 | 138.79 | 139.88 | 138.34 | 138.45 | 27,361,374 | -1.34(-0.96%) |
Dec 14, 2021 | 139.49 | 140.01 | 138.51 | 139.80 | 15,106,684 | -0.33(-0.24%) |
Dec 13, 2021 | 139.51 | 140.36 | 139.44 | 140.13 | 19,251,100 | +2.04(+1.48%) |
Dec 10, 2021 | 139.07 | 139.37 | 138.04 | 138.09 | 15,414,116 | -0.33(-0.24%) |
Dec 09, 2021 | 138.54 | 139.00 | 137.74 | 138.43 | 18,912,798 | +0.77(+0.56%) |
Dec 08, 2021 | 139.58 | 139.59 | 137.63 | 137.66 | 36,256,580 | -2.42(-1.73%) |
Dec 07, 2021 | 140.74 | 141.49 | 139.95 | 140.08 | 23,838,722 | -1.14(-0.81%) |
Dec 06, 2021 | 142.91 | 143.18 | 140.94 | 141.22 | 33,331,124 | -1.97(-1.38%) |
Dec 03, 2021 | 140.71 | 143.90 | 140.40 | 143.19 | 37,111,988 | +1.70(+1.20%) |
Dec 02, 2021 | 141.87 | 141.92 | 139.85 | 141.50 | 19,135,386 | +0.18(+0.12%) |
Dec 01, 2021 | 139.60 | 141.38 | 138.95 | 141.32 | 33,230,942 | +0.87(+0.62%) |
Nov 30, 2021 | 139.75 | 140.90 | 139.69 | 140.45 | 33,965,568 | +2.10(+1.52%) |
Nov 29, 2021 | 137.41 | 138.64 | 137.28 | 138.35 | 25,080,312 | -1.12(-0.80%) |
Nov 26, 2021 | 137.90 | 139.61 | 137.75 | 139.47 | 21,655,942 | +3.44(+2.53%) |
Nov 24, 2021 | 134.29 | 136.03 | 134.15 | 136.03 | 14,862,098 | +2.15(+1.61%) |
Nov 23, 2021 | 135.21 | 135.38 | 133.88 | 133.88 | 16,533,180 | -1.97(-1.45%) |
Nov 22, 2021 | 136.57 | 136.79 | 135.39 | 135.85 | 16,476,507 | -1.61(-1.17%) |
Nov 19, 2021 | 136.74 | 137.68 | 136.74 | 137.46 | 15,134,933 | +1.64(+1.21%) |
Nov 18, 2021 | 135.26 | 136.02 | 135.23 | 135.82 | 11,931,170 | +0.31(+0.23%) |
Nov 17, 2021 | 133.95 | 135.54 | 133.85 | 135.51 | 15,368,559 | +1.06(+0.79%) |
Nov 16, 2021 | 134.99 | 135.62 | 134.21 | 134.45 | 13,901,716 | -0.34(-0.25%) |
Nov 15, 2021 | 136.10 | 136.16 | 134.55 | 134.79 | 16,427,652 | -1.73(-1.27%) |
Nov 12, 2021 | 137.13 | 137.60 | 135.98 | 136.52 | 13,720,001 | -0.58(-0.43%) |
Nov 11, 2021 | 137.60 | 137.73 | 137.02 | 137.11 | 5,992,813 | -0.27(-0.20%) |
Nov 10, 2021 | 139.75 | 137.38 | 30,400,976 | -2.49(-1.78%) | ||
Nov 09, 2021 | 139.72 | 140.62 | 139.57 | 139.87 | 25,285,462 | +1.80(+1.30%) |
Nov 08, 2021 | 138.02 | 138.31 | 137.60 | 138.07 | 13,153,165 | -0.26(-0.19%) |
Nov 05, 2021 | 137.61 | 138.59 | 137.25 | 138.33 | 23,218,976 | +2.04(+1.50%) |
Nov 04, 2021 | 135.15 | 136.53 | 135.13 | 136.29 | 17,239,894 | +1.42(+1.05%) |
Nov 03, 2021 | 136.96 | 137.11 | 134.84 | 134.88 | 22,275,382 | -1.41(-1.03%) |
Nov 02, 2021 | 135.74 | 136.73 | 135.74 | 136.28 | 10,616,946 | +0.60(+0.44%) |
Nov 01, 2021 | 135.09 | 135.98 | 135.12 | 135.68 | 19,465,256 | -1.01(-0.74%) |
Oct 29, 2021 | 135.54 | 136.95 | 135.40 | 136.69 | 20,627,210 | +0.44(+0.33%) |
Oct 28, 2021 | 136.76 | 136.25 | 18,908,142 | -0.46(-0.34%) | ||
Oct 27, 2021 | 135.47 | 137.12 | 135.04 | 136.71 | 23,899,324 | +2.44(+1.82%) |
Oct 26, 2021 | 133.82 | 134.27 | 134.27 | 14,773,113 | +1.10(+0.83%) | |
Oct 25, 2021 | 132.94 | 133.17 | 8,794,406 | -0.20(-0.15%) | ||
Oct 22, 2021 | 132.74 | 133.62 | 133.37 | 14,848,485 | +1.43(+1.09%) | |
Oct 21, 2021 | 132.32 | 132.46 | 131.61 | 131.94 | 14,762,477 | -0.14(-0.11%) |
Oct 20, 2021 | 132.56 | 132.95 | 131.87 | 132.07 | 13,812,319 | -0.90(-0.68%) |
Oct 19, 2021 | 133.86 | 133.93 | 132.93 | 132.97 | 13,137,301 | -1.84(-1.37%) |
Oct 18, 2021 | 134.18 | 135.10 | 133.73 | 134.81 | 13,088,769 | +0.61(+0.46%) |
Oct 15, 2021 | 134.18 | 134.31 | 133.69 | 134.20 | 12,764,432 | -0.79(-0.58%) |
Oct 14, 2021 | 134.52 | 135.06 | 134.12 | 134.99 | 13,995,394 | +0.50(+0.37%) |
Oct 13, 2021 | 133.81 | 134.67 | 133.78 | 134.49 | 25,487,496 | +1.30(+0.97%) |
Oct 12, 2021 | 131.98 | 133.26 | 131.84 | 133.19 | 19,418,626 | +2.24(+1.71%) |
Oct 11, 2021 | 131.03 | 131.30 | 130.89 | 130.96 | 7,795,203 | -0.33(-0.25%) |
Oct 08, 2021 | 131.63 | 131.72 | 130.96 | 131.29 | 18,650,020 | -0.94(-0.71%) |
Oct 07, 2021 | 132.49 | 132.63 | 131.94 | 132.22 | 16,053,896 | -1.39(-1.04%) |
Oct 06, 2021 | 133.46 | 133.91 | 133.27 | 133.61 | 20,205,034 | +0.75(+0.56%) |
Oct 05, 2021 | 133.81 | 133.90 | 132.75 | 132.86 | 24,487,226 | -1.31(-0.98%) |
Oct 04, 2021 | 133.87 | 134.60 | 133.34 | 134.18 | 30,288,450 | -0.32(-0.24%) |
Oct 01, 2021 | 134.04 | 134.55 | 133.44 | 134.50 | 28,261,586 | +1.12(+0.84%) |
Sep 30, 2021 | 133.17 | 133.56 | 132.76 | 133.38 | 24,419,058 | -0.02(-0.01%) |
Sep 29, 2021 | 133.82 | 134.40 | 132.79 | 133.40 | 25,497,534 | +0.23(+0.17%) |
Sep 28, 2021 | 133.39 | 134.07 | 132.75 | 133.16 | 28,795,236 | -2.11(-1.56%) |
Sep 27, 2021 | 134.99 | 135.73 | 134.82 | 135.27 | 14,568,612 | -0.50(-0.37%) |
Sep 24, 2021 | 136.63 | 136.64 | 135.61 | 135.77 | 21,861,774 | -1.34(-0.98%) |
Sep 23, 2021 | 139.01 | 139.04 | 137.09 | 137.11 | 25,810,034 | -3.17(-2.26%) |
Sep 22, 2021 | 139.36 | 140.28 | 139.03 | 140.28 | 24,105,772 | +0.83(+0.60%) |
Sep 21, 2021 | 139.28 | 139.51 | 138.81 | 139.45 | 10,857,996 | -0.12(-0.09%) |
Sep 20, 2021 | 139.15 | 139.89 | 138.84 | 139.57 | 15,859,417 | +1.71(+1.24%) |
Sep 17, 2021 | 137.87 | 138.03 | 137.43 | 137.86 | 14,913,895 | -0.69(-0.50%) |
Sep 16, 2021 | 138.32 | 139.04 | 138.16 | 138.55 | 14,426,339 | -0.61(-0.44%) |
Sep 15, 2021 | 139.74 | 139.78 | 138.56 | 139.16 | 12,920,013 | -0.49(-0.35%) |
Sep 14, 2021 | 138.38 | 140.08 | 138.24 | 139.65 | 21,552,774 | +1.67(+1.21%) |
Sep 13, 2021 | 137.74 | 138.16 | 137.66 | 137.98 | 16,270,643 | +0.83(+0.61%) |
Sep 10, 2021 | 137.61 | 137.86 | 136.93 | 137.15 | 16,116,696 | -1.22(-0.88%) |
Sep 09, 2021 | 136.94 | 138.52 | 136.64 | 138.37 | 21,992,160 | +1.65(+1.21%) |
Sep 08, 2021 | 136.46 | 136.95 | 136.21 | 136.71 | 15,726,310 | +0.88(+0.65%) |
Sep 07, 2021 | 136.09 | 136.33 | 135.53 | 135.84 | 16,823,690 | -1.11(-0.81%) |
Sep 03, 2021 | 137.03 | 137.25 | 136.72 | 136.94 | 13,988,984 | -1.26(-0.91%) |
Sep 02, 2021 | 137.92 | 138.21 | 137.47 | 138.20 | 10,567,178 | +0.60(+0.44%) |
Sep 01, 2021 | 137.95 | 138.06 | 137.23 | 137.60 | 11,693,784 | +0.23(+0.17%) |
Aug 31, 2021 | 138.15 | 138.53 | 137.06 | 137.37 | 16,535,623 | -0.94(-0.68%) |
Aug 30, 2021 | 137.52 | 138.36 | 137.46 | 138.31 | 11,479,782 | +0.36(+0.26%) |
Aug 27, 2021 | 137.13 | 137.97 | 136.91 | 137.95 | 16,668,224 | +0.93(+0.68%) |
Aug 26, 2021 | 136.57 | 137.13 | 136.15 | 137.02 | 18,019,116 | +0.38(+0.28%) |
Aug 25, 2021 | 137.72 | 137.87 | 136.22 | 136.64 | 18,139,936 | -1.14(-0.83%) |
Aug 24, 2021 | 138.23 | 138.51 | 137.78 | 137.78 | 14,990,165 | -1.08(-0.78%) |
Aug 23, 2021 | 138.63 | 138.91 | 138.38 | 138.87 | 11,500,607 | -0.06(-0.04%) |
Aug 20, 2021 | 138.99 | 139.20 | 138.55 | 138.92 | 13,421,935 | +0.06(+0.04%) |
Aug 19, 2021 | 138.74 | 138.87 | 138.27 | 138.87 | 16,765,530 | +1.02(+0.74%) |
Aug 18, 2021 | 137.26 | 137.96 | 137.02 | 137.85 | 14,239,997 | +0.46(+0.34%) |
Aug 17, 2021 | 137.42 | 137.96 | 137.22 | 137.39 | 18,772,842 | -0.06(-0.04%) |
Aug 16, 2021 | 137.70 | 138.47 | 137.35 | 137.44 | 20,770,990 | +0.33(+0.24%) |
Aug 13, 2021 | 135.52 | 137.12 | 135.50 | 137.11 | 20,467,436 | +2.13(+1.58%) |
Aug 12, 2021 | 134.84 | 135.16 | 134.23 | 134.98 | 15,938,209 | -0.22(-0.16%) |
Aug 11, 2021 | 135.14 | 135.89 | 134.49 | 135.20 | 18,665,162 | -0.09(-0.07%) |
Aug 10, 2021 | 136.13 | 136.21 | 135.28 | 135.29 | 14,858,965 | -0.62(-0.46%) |
Aug 09, 2021 | 136.74 | 137.12 | 135.89 | 135.91 | 14,022,217 | -0.56(-0.41%) |
Aug 06, 2021 | 136.90 | 137.31 | 136.32 | 136.47 | 22,908,260 | -2.24(-1.62%) |
Aug 05, 2021 | 139.15 | 139.30 | 138.45 | 138.72 | 16,624,780 | -0.71(-0.51%) |
Aug 04, 2021 | 139.83 | 140.13 | 138.19 | 139.43 | 19,791,462 | +0.29(+0.21%) |
Aug 03, 2021 | 139.14 | 139.59 | 138.81 | 139.14 | 14,499,704 | +0.07(+0.05%) |
Aug 02, 2021 | 137.94 | 139.59 | 137.69 | 139.07 | 23,001,810 | +1.24(+0.90%) |
Jul 30, 2021 | 137.48 | 138.02 | 137.41 | 137.83 | 15,557,576 | +0.64(+0.46%) |
Jul 29, 2021 | 137.16 | 137.56 | 136.93 | 137.19 | 12,508,001 | -0.77(-0.55%) |
Jul 28, 2021 | 137.06 | 137.98 | 136.69 | 137.96 | 15,562,668 | +0.01(+0.01%) |
Jul 27, 2021 | 137.66 | 138.00 | 137.35 | 137.95 | 14,141,258 | +1.46(+1.07%) |
Jul 26, 2021 | 137.35 | 137.41 | 136.33 | 136.49 | 11,647,759 | -0.41(-0.30%) |
Jul 23, 2021 | 136.38 | 137.04 | 136.34 | 136.90 | 13,710,363 | -0.92(-0.67%) |
Jul 22, 2021 | 136.54 | 138.10 | 136.49 | 137.82 | 19,673,988 | +1.29(+0.95%) |
Jul 21, 2021 | 136.60 | 136.90 | 135.21 | 136.53 | 21,682,570 | -1.75(-1.27%) |
Jul 20, 2021 | 140.61 | 140.78 | 138.06 | 138.28 | 28,226,914 | -1.35(-0.96%) |
Jul 19, 2021 | 139.16 | 140.08 | 138.85 | 139.63 | 43,599,692 | +3.00(+2.19%) |
Jul 16, 2021 | 135.83 | 136.75 | 135.81 | 136.63 | 13,871,618 | -0.26(-0.19%) |
Jul 15, 2021 | 136.39 | 136.99 | 135.54 | 136.89 | 20,027,038 | +1.49(+1.10%) |
Jul 14, 2021 | 134.60 | 135.44 | 134.42 | 135.40 | 17,396,704 | +1.54(+1.15%) |
Jul 13, 2021 | 135.35 | 135.94 | 133.34 | 133.86 | 25,318,286 | -1.05(-0.78%) |
Jul 12, 2021 | 135.60 | 135.73 | 134.75 | 134.91 | 11,509,585 | -0.18(-0.13%) |
Jul 09, 2021 | 135.40 | 135.51 | 135.06 | 135.08 | 15,711,038 | -1.93(-1.41%) |
Jul 08, 2021 | 137.25 | 137.76 | 136.59 | 137.01 | 18,969,342 | +0.53(+0.39%) |
Jul 07, 2021 | 136.04 | 136.95 | 135.72 | 136.47 | 22,739,794 | +1.20(+0.89%) |
Jul 06, 2021 | 134.34 | 135.51 | 134.33 | 135.28 | 21,734,826 | +1.57(+1.17%) |
Jul 02, 2021 | 132.96 | 133.71 | 132.85 | 133.71 | 10,467,963 | +0.80(+0.60%) |