Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 104.80 | 106.00 | 103.03 | 105.75 | 10,359,198 | +1.20(+1.14%) |
Jul 28, 2022 | 102.92 | 104.63 | 102.38 | 104.56 | 7,992,919 | +1.39(+1.35%) |
Jul 27, 2022 | 100.64 | 103.31 | 100.48 | 103.16 | 9,727,700 | +3.71(+3.73%) |
Jul 26, 2022 | 101.81 | 102.03 | 99.24 | 99.46 | 6,361,745 | -2.90(-2.83%) |
Jul 25, 2022 | 102.45 | 103.05 | 101.48 | 102.36 | 6,744,721 | -0.03(-0.03%) |
Jul 22, 2022 | 102.94 | 104.23 | 101.78 | 102.39 | 7,828,924 | -1.46(-1.40%) |
Jul 21, 2022 | 102.38 | 103.91 | 101.28 | 103.84 | 8,637,248 | +0.83(+0.80%) |
Jul 20, 2022 | 99.92 | 103.92 | 99.63 | 103.01 | 15,155,994 | +3.73(+3.75%) |
Jul 19, 2022 | 96.37 | 99.53 | 96.37 | 99.29 | 13,721,139 | +3.90(+4.09%) |
Jul 18, 2022 | 96.05 | 96.95 | 95.00 | 95.39 | 10,460,909 | +0.50(+0.53%) |
Jul 15, 2022 | 92.61 | 95.01 | 92.40 | 94.89 | 15,038,564 | +3.35(+3.66%) |
Jul 14, 2022 | 91.18 | 91.74 | 89.94 | 91.54 | 11,170,499 | -1.10(-1.18%) |
Jul 13, 2022 | 91.82 | 92.95 | 90.71 | 92.64 | 12,038,926 | -0.66(-0.71%) |
Jul 12, 2022 | 93.28 | 94.94 | 93.01 | 93.30 | 8,689,551 | -0.04(-0.04%) |
Jul 11, 2022 | 94.69 | 95.03 | 93.13 | 93.34 | 7,671,498 | -2.21(-2.32%) |
Jul 08, 2022 | 96.26 | 96.80 | 95.04 | 95.55 | 7,753,516 | -1.56(-1.61%) |
Jul 07, 2022 | 96.59 | 97.21 | 95.62 | 97.11 | 7,835,698 | +1.35(+1.41%) |
Jul 06, 2022 | 97.21 | 97.87 | 95.09 | 95.77 | 8,665,745 | -1.10(-1.13%) |
Jul 05, 2022 | 93.95 | 96.91 | 92.01 | 96.86 | 10,704,494 | +1.04(+1.08%) |
Jul 01, 2022 | 93.93 | 96.00 | 93.67 | 95.83 | 10,592,245 | +1.73(+1.84%) |
Jun 30, 2022 | 94.11 | 95.13 | 92.24 | 94.09 | 11,019,673 | -1.25(-1.31%) |
Jun 29, 2022 | 95.64 | 95.89 | 94.22 | 95.34 | 8,678,661 | -0.27(-0.28%) |
Jun 28, 2022 | 99.42 | 100.07 | 95.47 | 95.61 | 16,880,252 | -0.69(-0.71%) |
Jun 27, 2022 | 97.90 | 97.91 | 95.49 | 96.30 | 10,826,005 | -1.17(-1.20%) |
Jun 24, 2022 | 95.14 | 98.25 | 95.09 | 97.46 | 11,719,254 | +3.47(+3.69%) |
Jun 23, 2022 | 93.65 | 94.34 | 91.77 | 93.99 | 11,379,793 | +0.80(+0.86%) |
Jun 22, 2022 | 91.87 | 94.30 | 91.71 | 93.20 | 11,446,946 | +0.21(+0.23%) |
Jun 21, 2022 | 94.59 | 95.14 | 92.96 | 92.99 | 16,703,923 | -1.05(-1.11%) |
Jun 17, 2022 | 93.70 | 95.66 | 93.17 | 94.03 | 15,453,987 | +0.06(+0.06%) |
Jun 16, 2022 | 93.70 | 95.07 | 93.11 | 93.97 | 15,339,270 | -1.59(-1.67%) |
Jun 15, 2022 | 94.30 | 96.98 | 93.78 | 95.57 | 11,787,262 | +1.65(+1.76%) |
Jun 14, 2022 | 95.96 | 95.96 | 92.80 | 93.91 | 12,465,381 | -1.49(-1.56%) |
Jun 13, 2022 | 97.29 | 97.29 | 94.52 | 95.40 | 15,345,491 | -3.68(-3.71%) |
Jun 10, 2022 | 101.10 | 101.79 | 99.06 | 99.08 | 15,436,263 | -3.89(-3.78%) |
Jun 09, 2022 | 106.18 | 106.71 | 102.92 | 102.96 | 8,292,305 | -4.03(-3.76%) |
Jun 08, 2022 | 107.08 | 109.00 | 106.61 | 106.99 | 7,040,120 | -0.45(-0.42%) |
Jun 07, 2022 | 106.44 | 107.57 | 105.66 | 107.44 | 7,297,035 | -0.04(-0.04%) |
Jun 06, 2022 | 109.39 | 109.83 | 107.30 | 107.48 | 7,599,128 | -0.84(-0.77%) |
Jun 03, 2022 | 108.81 | 109.49 | 107.57 | 108.32 | 6,789,811 | -2.19(-1.98%) |
Jun 02, 2022 | 109.08 | 110.59 | 107.56 | 110.51 | 8,850,442 | +1.68(+1.54%) |
Jun 01, 2022 | 111.65 | 112.48 | 107.92 | 108.83 | 11,861,956 | -1.25(-1.13%) |
May 31, 2022 | 109.64 | 110.87 | 107.56 | 110.08 | 20,338,784 | +1.12(+1.02%) |
May 27, 2022 | 106.54 | 109.02 | 106.18 | 108.97 | 13,715,922 | +3.70(+3.51%) |
May 26, 2022 | 103.88 | 105.78 | 103.62 | 105.27 | 11,331,741 | +2.34(+2.28%) |
May 25, 2022 | 101.10 | 103.47 | 100.83 | 102.92 | 11,056,784 | +1.66(+1.64%) |
May 24, 2022 | 103.37 | 103.50 | 99.80 | 101.26 | 14,003,739 | -4.23(-4.01%) |
May 23, 2022 | 103.42 | 105.69 | 101.23 | 105.49 | 14,432,919 | +3.40(+3.33%) |
May 20, 2022 | 104.15 | 104.46 | 99.72 | 102.09 | 15,645,063 | -0.72(-0.70%) |
May 19, 2022 | 103.09 | 104.96 | 102.63 | 102.81 | 11,312,544 | -1.16(-1.11%) |
May 18, 2022 | 107.03 | 107.31 | 103.54 | 103.96 | 11,825,288 | -4.33(-3.99%) |
May 17, 2022 | 107.38 | 108.44 | 105.95 | 108.29 | 11,911,391 | +3.45(+3.29%) |
May 16, 2022 | 107.11 | 107.27 | 104.51 | 104.84 | 12,030,724 | -2.14(-2.00%) |
May 13, 2022 | 105.02 | 107.34 | 104.97 | 106.98 | 16,837,400 | +3.01(+2.90%) |
May 12, 2022 | 102.57 | 104.66 | 99.15 | 103.97 | 36,403,240 | -0.90(-0.86%) |
May 11, 2022 | 107.55 | 109.71 | 104.45 | 104.87 | 26,907,074 | -2.46(-2.29%) |
May 10, 2022 | 109.47 | 110.34 | 105.80 | 107.33 | 15,699,333 | +0.70(+0.65%) |
May 09, 2022 | 107.76 | 110.38 | 106.13 | 106.63 | 18,039,698 | -3.30(-3.00%) |
May 06, 2022 | 111.41 | 111.73 | 107.95 | 109.93 | 12,565,995 | -2.31(-2.06%) |
May 05, 2022 | 114.37 | 114.90 | 111.12 | 112.24 | 12,758,989 | -3.57(-3.08%) |
May 04, 2022 | 113.00 | 116.06 | 111.47 | 115.81 | 11,517,882 | +2.63(+2.33%) |
May 03, 2022 | 113.68 | 114.46 | 112.32 | 113.18 | 11,181,923 | +0.05(+0.04%) |
May 02, 2022 | 111.35 | 113.29 | 110.65 | 113.13 | 14,333,962 | +1.86(+1.68%) |
Apr 29, 2022 | 114.83 | 115.61 | 111.00 | 111.27 | 16,998,716 | -3.65(-3.17%) |
Apr 28, 2022 | 114.85 | 115.62 | 112.32 | 114.92 | 23,260,820 | +0.08(+0.07%) |
Apr 27, 2022 | 115.06 | 116.52 | 113.02 | 114.84 | 15,600,998 | -0.56(-0.48%) |
Apr 26, 2022 | 118.76 | 118.76 | 115.26 | 115.39 | 16,163,148 | -4.17(-3.48%) |
Apr 25, 2022 | 117.28 | 119.94 | 116.37 | 119.56 | 16,541,174 | +1.67(+1.42%) |
Apr 22, 2022 | 119.62 | 121.49 | 117.77 | 117.89 | 19,548,018 | -3.38(-2.79%) |
Apr 21, 2022 | 125.13 | 126.04 | 120.89 | 121.27 | 18,738,822 | -2.90(-2.34%) |
Apr 20, 2022 | 125.64 | 126.94 | 123.71 | 124.17 | 36,566,024 | -7.31(-5.56%) |
Apr 19, 2022 | 127.67 | 132.76 | 127.38 | 131.47 | 12,756,885 | +4.12(+3.23%) |
Apr 18, 2022 | 129.65 | 129.80 | 126.41 | 127.36 | 10,600,352 | -2.69(-2.07%) |
Apr 14, 2022 | 132.38 | 133.16 | 129.93 | 130.05 | 7,307,258 | -1.87(-1.42%) |
Apr 13, 2022 | 130.62 | 132.46 | 130.32 | 131.92 | 7,716,807 | +1.50(+1.15%) |
Apr 12, 2022 | 131.38 | 132.78 | 129.73 | 130.41 | 7,914,178 | +0.19(+0.15%) |
Apr 11, 2022 | 129.62 | 132.00 | 129.62 | 130.23 | 9,952,878 | -1.22(-0.93%) |
Apr 08, 2022 | 131.57 | 132.69 | 130.21 | 131.44 | 6,725,622 | +0.00(+0.00%) |
Apr 07, 2022 | 132.58 | 132.78 | 129.60 | 131.44 | 9,888,521 | -0.70(-0.53%) |
Apr 06, 2022 | 133.32 | 133.50 | 130.38 | 132.14 | 11,714,936 | -3.04(-2.25%) |
Apr 05, 2022 | 137.29 | 138.75 | 134.69 | 135.18 | 8,724,901 | -2.95(-2.14%) |
Apr 04, 2022 | 136.53 | 138.81 | 136.44 | 138.13 | 8,207,105 | +1.57(+1.15%) |
Apr 01, 2022 | 136.89 | 137.65 | 135.09 | 136.56 | 10,374,769 | -0.16(-0.12%) |
Mar 31, 2022 | 139.69 | 140.42 | 136.66 | 136.71 | 12,366,931 | -3.79(-2.70%) |
Mar 30, 2022 | 140.85 | 142.80 | 139.62 | 140.50 | 7,939,576 | -1.41(-1.00%) |
Mar 29, 2022 | 140.50 | 143.99 | 140.50 | 141.92 | 11,314,353 | +3.65(+2.64%) |
Mar 28, 2022 | 138.43 | 139.17 | 135.84 | 138.27 | 8,481,512 | -0.42(-0.30%) |
Mar 25, 2022 | 138.83 | 139.92 | 137.67 | 138.69 | 5,971,573 | +0.18(+0.13%) |
Mar 24, 2022 | 138.13 | 138.82 | 136.96 | 138.51 | 5,875,860 | +1.32(+0.96%) |
Mar 23, 2022 | 138.62 | 139.31 | 137.09 | 137.19 | 8,783,313 | -2.46(-1.76%) |
Mar 22, 2022 | 138.61 | 141.73 | 138.45 | 139.66 | 8,738,462 | +1.49(+1.07%) |
Mar 21, 2022 | 138.45 | 138.85 | 136.44 | 138.17 | 9,117,933 | -1.67(-1.20%) |
Mar 18, 2022 | 139.10 | 140.27 | 137.85 | 139.84 | 11,345,660 | +0.83(+0.59%) |
Mar 17, 2022 | 136.99 | 139.02 | 136.12 | 139.02 | 6,836,272 | +1.33(+0.96%) |
Mar 16, 2022 | 135.21 | 138.53 | 134.50 | 137.69 | 10,681,599 | +3.93(+2.94%) |
Mar 15, 2022 | 129.32 | 134.12 | 129.09 | 133.76 | 9,865,633 | +5.15(+4.01%) |
Mar 14, 2022 | 130.56 | 132.64 | 127.96 | 128.61 | 9,999,586 | -2.71(-2.06%) |
Mar 11, 2022 | 134.64 | 135.72 | 131.14 | 131.32 | 7,081,467 | -1.88(-1.41%) |
Mar 10, 2022 | 131.93 | 133.76 | 131.19 | 133.21 | 8,466,008 | -0.01(-0.01%) |
Mar 09, 2022 | 135.05 | 135.06 | 132.93 | 133.22 | 14,703,991 | +1.89(+1.44%) |
Mar 08, 2022 | 132.59 | 135.04 | 128.87 | 131.32 | 16,594,974 | -1.74(-1.31%) |
Mar 07, 2022 | 139.82 | 140.43 | 133.01 | 133.07 | 14,584,730 | -7.20(-5.13%) |
Mar 04, 2022 | 143.54 | 143.79 | 139.10 | 140.26 | 13,017,432 | -4.83(-3.33%) |
Mar 03, 2022 | 146.83 | 148.17 | 143.98 | 145.10 | 8,041,741 | -1.76(-1.20%) |
Mar 02, 2022 | 145.84 | 147.98 | 145.45 | 146.86 | 7,873,213 | +1.63(+1.13%) |
Mar 01, 2022 | 147.38 | 147.66 | 143.31 | 145.23 | 8,966,151 | -2.75(-1.86%) |
Feb 28, 2022 | 147.35 | 148.99 | 145.98 | 147.98 | 10,859,249 | -1.07(-0.72%) |
Feb 25, 2022 | 149.07 | 149.79 | 146.74 | 149.04 | 10,182,594 | +0.13(+0.09%) |
Feb 24, 2022 | 139.54 | 149.08 | 139.54 | 148.91 | 12,530,325 | +3.52(+2.42%) |
Feb 23, 2022 | 149.01 | 149.25 | 145.03 | 145.40 | 9,315,819 | -2.21(-1.50%) |
Feb 22, 2022 | 149.70 | 150.30 | 147.13 | 147.61 | 12,264,733 | -3.26(-2.16%) |
Feb 18, 2022 | 150.87 | 0 | -1.59(-1.04%) | |||
Feb 17, 2022 | 154.19 | 154.86 | 152.11 | 152.45 | 8,129,049 | -3.39(-2.17%) |
Feb 16, 2022 | 154.48 | 156.22 | 153.25 | 155.84 | 10,681,660 | +1.62(+1.05%) |
Feb 15, 2022 | 153.04 | 154.35 | 152.01 | 154.22 | 12,767,493 | +3.86(+2.57%) |
Feb 14, 2022 | 148.88 | 153.23 | 148.72 | 150.36 | 14,731,779 | +1.38(+0.92%) |
Feb 11, 2022 | 153.04 | 154.19 | 148.08 | 148.98 | 18,033,884 | -2.68(-1.77%) |
Feb 10, 2022 | 155.51 | 156.99 | 150.62 | 151.67 | 42,571,204 | +4.91(+3.35%) |
Feb 09, 2022 | 143.90 | 146.88 | 142.78 | 146.75 | 22,571,850 | +4.74(+3.33%) |
Feb 08, 2022 | 141.33 | 142.42 | 140.28 | 142.02 | 9,245,382 | -0.03(-0.02%) |
Feb 07, 2022 | 142.92 | 143.62 | 141.15 | 142.05 | 10,987,309 | +0.49(+0.34%) |
Feb 04, 2022 | 139.59 | 142.72 | 139.08 | 141.56 | 8,087,391 | +1.98(+1.42%) |
Feb 03, 2022 | 139.54 | 141.58 | 139.57 | 9,845,878 | -2.58(-1.82%) | |
Feb 02, 2022 | 143.72 | 144.12 | 140.92 | 142.16 | 9,533,642 | -1.86(-1.29%) |
Feb 01, 2022 | 142.56 | 144.22 | 141.79 | 144.02 | 8,593,400 | +1.51(+1.06%) |
Jan 31, 2022 | 138.41 | 142.69 | 142.51 | 10,217,157 | +4.33(+3.13%) | |
Jan 28, 2022 | 134.77 | 138.17 | 133.13 | 138.18 | 10,050,758 | +3.20(+2.37%) |
Jan 27, 2022 | 134.63 | 137.46 | 133.59 | 134.98 | 11,942,377 | +1.81(+1.36%) |
Jan 26, 2022 | 137.26 | 137.75 | 132.02 | 133.17 | 14,598,825 | -2.90(-2.13%) |
Jan 25, 2022 | 134.85 | 137.07 | 131.95 | 136.07 | 14,728,674 | -0.95(-0.69%) |
Jan 24, 2022 | 134.38 | 137.23 | 128.84 | 137.01 | 31,575,430 | +0.08(+0.06%) |
Jan 21, 2022 | 140.77 | 141.41 | 136.19 | 136.93 | 34,604,268 | -10.21(-6.94%) |
Jan 20, 2022 | 150.41 | 152.16 | 146.67 | 147.14 | 11,734,864 | -2.48(-1.66%) |
Jan 19, 2022 | 150.35 | 152.36 | 149.47 | 149.62 | 11,070,990 | -2.15(-1.42%) |
Jan 18, 2022 | 150.62 | 152.63 | 149.34 | 151.78 | 10,453,795 | +0.33(+0.22%) |
Jan 14, 2022 | 151.45 | 0 | -3.49(-2.25%) | |||
Jan 13, 2022 | 157.19 | 158.01 | 154.67 | 154.94 | 9,706,408 | -2.35(-1.50%) |
Jan 12, 2022 | 157.99 | 158.47 | 155.82 | 157.29 | 7,024,869 | -0.09(-0.06%) |
Jan 11, 2022 | 156.11 | 157.71 | 155.44 | 157.38 | 8,072,274 | +1.29(+0.82%) |
Jan 10, 2022 | 157.47 | 157.76 | 154.15 | 156.09 | 8,692,775 | -1.23(-0.78%) |
Jan 07, 2022 | 156.39 | 158.78 | 155.78 | 157.32 | 9,585,807 | +0.93(+0.59%) |
Jan 06, 2022 | 155.73 | 157.26 | 153.18 | 156.39 | 11,132,027 | +1.70(+1.10%) |
Jan 05, 2022 | 156.01 | 158.84 | 154.60 | 154.69 | 12,300,876 | -0.54(-0.35%) |
Jan 04, 2022 | 158.07 | 159.80 | 155.04 | 155.22 | 16,626,230 | -1.03(-0.66%) |
Jan 03, 2022 | 155.32 | 157.05 | 154.85 | 156.25 | 10,256,166 | +1.86(+1.21%) |
Dec 31, 2021 | 155.36 | 156.06 | 154.24 | 154.39 | 6,431,205 | -1.04(-0.67%) |
Dec 30, 2021 | 155.20 | 156.56 | 155.01 | 155.42 | 7,236,525 | +1.06(+0.68%) |
Dec 29, 2021 | 154.06 | 155.41 | 153.68 | 154.37 | 9,763,097 | -0.33(-0.21%) |
Dec 28, 2021 | 152.12 | 155.99 | 151.91 | 154.70 | 12,227,710 | +2.39(+1.57%) |
Dec 27, 2021 | 152.38 | 153.52 | 150.91 | 152.30 | 7,787,401 | -0.83(-0.54%) |
Dec 23, 2021 | 151.82 | 153.69 | 151.44 | 153.13 | 6,595,731 | +1.74(+1.15%) |
Dec 22, 2021 | 149.93 | 151.71 | 149.38 | 151.39 | 7,836,683 | +0.83(+0.55%) |
Dec 21, 2021 | 147.08 | 150.93 | 146.91 | 150.56 | 10,817,693 | +4.56(+3.13%) |
Dec 20, 2021 | 146.50 | 147.25 | 144.61 | 145.99 | 11,234,855 | -2.28(-1.54%) |
Dec 17, 2021 | 148.03 | 149.35 | 146.09 | 148.28 | 14,040,207 | -0.41(-0.28%) |
Dec 16, 2021 | 150.86 | 151.57 | 148.10 | 148.69 | 11,173,179 | -1.22(-0.81%) |
Dec 15, 2021 | 148.28 | 150.43 | 146.87 | 149.91 | 12,265,377 | +1.29(+0.87%) |
Dec 14, 2021 | 148.78 | 151.13 | 148.04 | 148.62 | 10,903,256 | -1.32(-0.88%) |
Dec 13, 2021 | 151.63 | 152.00 | 148.81 | 149.94 | 10,219,446 | -2.27(-1.49%) |
Dec 10, 2021 | 153.08 | 154.16 | 150.96 | 152.21 | 10,281,892 | -0.23(-0.15%) |
Dec 09, 2021 | 151.78 | 153.79 | 151.21 | 152.44 | 11,893,776 | -0.40(-0.26%) |
Dec 08, 2021 | 150.42 | 153.16 | 150.07 | 152.84 | 12,911,153 | +2.52(+1.68%) |
Dec 07, 2021 | 151.35 | 152.26 | 149.23 | 150.32 | 14,691,350 | +0.44(+0.29%) |
Dec 06, 2021 | 146.80 | 150.25 | 146.19 | 149.88 | 14,371,759 | +4.14(+2.84%) |
Dec 03, 2021 | 147.33 | 147.83 | 143.85 | 145.75 | 15,028,167 | -0.98(-0.67%) |
Dec 02, 2021 | 142.38 | 147.17 | 142.31 | 146.72 | 18,228,246 | +5.03(+3.55%) |
Dec 01, 2021 | 146.22 | 147.89 | 141.58 | 141.69 | 16,524,809 | -2.74(-1.90%) |
Nov 30, 2021 | 146.24 | 146.80 | 142.65 | 144.43 | 26,079,162 | -2.90(-1.97%) |
Nov 29, 2021 | 148.33 | 148.81 | 143.78 | 147.33 | 21,271,340 | -0.30(-0.20%) |
Nov 26, 2021 | 146.32 | 148.37 | 145.38 | 147.63 | 12,067,144 | -3.22(-2.13%) |
Nov 24, 2021 | 150.20 | 150.92 | 148.32 | 150.85 | 14,170,019 | +0.31(+0.21%) |
Nov 23, 2021 | 153.34 | 153.75 | 149.70 | 150.54 | 17,420,508 | -3.12(-2.03%) |
Nov 22, 2021 | 152.73 | 155.32 | 152.07 | 153.66 | 12,886,411 | +0.16(+0.10%) |
Nov 19, 2021 | 154.52 | 154.71 | 152.27 | 153.50 | 16,831,452 | -1.57(-1.02%) |
Nov 18, 2021 | 156.58 | 155.14 | 153.21 | 155.07 | 14,539,425 | -1.74(-1.11%) |
Nov 17, 2021 | 158.21 | 158.37 | 156.24 | 156.82 | 14,724,263 | -1.50(-0.94%) |
Nov 16, 2021 | 158.54 | 159.72 | 158.03 | 158.31 | 15,405,905 | +0.55(+0.35%) |
Nov 15, 2021 | 159.57 | 160.20 | 157.15 | 157.77 | 21,371,570 | -1.34(-0.85%) |
Nov 12, 2021 | 162.99 | 163.08 | 158.41 | 159.11 | 25,722,536 | -2.47(-1.53%) |
Nov 11, 2021 | 162.36 | 163.43 | 157.82 | 161.58 | 62,526,804 | -13.94(-7.94%) |
Nov 10, 2021 | 174.12 | 175.53 | 10,946,032 | +0.99(+0.57%) | ||
Nov 09, 2021 | 176.38 | 176.54 | 172.65 | 174.54 | 7,306,328 | -1.75(-0.99%) |
Nov 08, 2021 | 178.11 | 178.67 | 175.53 | 176.29 | 10,613,244 | +1.24(+0.71%) |
Nov 05, 2021 | 172.94 | 176.41 | 171.77 | 175.06 | 16,914,374 | +5.33(+3.14%) |
Nov 04, 2021 | 169.48 | 169.87 | 168.13 | 169.73 | 7,527,725 | +0.20(+0.12%) |
Nov 03, 2021 | 169.15 | 169.64 | 167.82 | 169.53 | 6,848,528 | +0.25(+0.15%) |
Nov 02, 2021 | 169.48 | 170.29 | 168.43 | 169.28 | 6,796,850 | -0.36(-0.21%) |
Nov 01, 2021 | 168.66 | 170.69 | 170.13 | 169.64 | 8,207,983 | +1.12(+0.66%) |
Oct 29, 2021 | 168.47 | 169.91 | 167.60 | 168.52 | 7,623,782 | -0.61(-0.36%) |
Oct 28, 2021 | 168.93 | 169.80 | 168.05 | 169.13 | 7,914,492 | +0.13(+0.08%) |
Oct 27, 2021 | 171.21 | 171.48 | 168.88 | 169.00 | 7,075,307 | -2.48(-1.45%) |
Oct 26, 2021 | 172.39 | 171.48 | 5,870,435 | +0.03(+0.02%) | ||
Oct 25, 2021 | 169.35 | 172.01 | 168.48 | 171.45 | 9,828,027 | +2.58(+1.53%) |
Oct 22, 2021 | 170.02 | 170.25 | 168.05 | 168.87 | 7,880,009 | -1.91(-1.12%) |
Oct 21, 2021 | 169.65 | 171.94 | 169.55 | 170.78 | 7,530,893 | +0.79(+0.46%) |
Oct 20, 2021 | 170.41 | 170.46 | 169.33 | 170.00 | 9,845,818 | -0.63(-0.37%) |
Oct 19, 2021 | 170.88 | 171.02 | 169.63 | 170.62 | 9,697,908 | +0.04(+0.02%) |
Oct 18, 2021 | 171.80 | 172.78 | 169.25 | 170.58 | 20,551,040 | -5.30(-3.02%) |
Oct 15, 2021 | 175.12 | 178.31 | 173.53 | 175.89 | 13,989,522 | +2.04(+1.18%) |
Oct 14, 2021 | 173.50 | 175.45 | 173.44 | 173.84 | 7,476,324 | +1.44(+0.84%) |
Oct 13, 2021 | 173.07 | 172.57 | 170.38 | 172.40 | 8,953,216 | -0.17(-0.10%) |
Oct 12, 2021 | 173.06 | 173.92 | 171.98 | 172.57 | 5,201,783 | -0.39(-0.22%) |
Oct 11, 2021 | 175.45 | 175.95 | 172.92 | 172.96 | 8,070,588 | -3.21(-1.82%) |
Oct 08, 2021 | 177.35 | 178.02 | 175.83 | 176.17 | 4,145,705 | -0.97(-0.55%) |
Oct 07, 2021 | 177.12 | 179.05 | 176.75 | 177.13 | 7,804,089 | +2.22(+1.27%) |
Oct 06, 2021 | 172.44 | 175.14 | 170.99 | 174.91 | 6,023,287 | +0.87(+0.50%) |
Oct 05, 2021 | 173.26 | 175.67 | 173.05 | 174.04 | 6,818,146 | +1.15(+0.66%) |
Oct 04, 2021 | 174.99 | 175.39 | 172.10 | 172.90 | 7,222,802 | -2.54(-1.45%) |
Oct 01, 2021 | 171.72 | 176.74 | 171.41 | 175.44 | 12,204,707 | +6.82(+4.04%) |
Sep 30, 2021 | 172.54 | 173.12 | 168.57 | 168.62 | 14,027,213 | -3.50(-2.03%) |
Sep 29, 2021 | 173.68 | 174.39 | 172.03 | 172.12 | 6,258,875 | -1.83(-1.05%) |
Sep 28, 2021 | 177.17 | 177.42 | 173.29 | 173.95 | 9,161,553 | -3.73(-2.10%) |
Sep 27, 2021 | 176.06 | 178.87 | 175.39 | 177.68 | 7,779,276 | +2.25(+1.28%) |
Sep 24, 2021 | 174.73 | 176.13 | 174.51 | 175.43 | 5,731,449 | -0.25(-0.14%) |
Sep 23, 2021 | 174.37 | 176.61 | 173.80 | 175.68 | 8,078,333 | +2.59(+1.50%) |
Sep 22, 2021 | 172.38 | 174.77 | 171.10 | 173.09 | 14,259,589 | +2.47(+1.45%) |
Sep 21, 2021 | 179.73 | 181.64 | 168.49 | 170.61 | 23,264,754 | -7.42(-4.17%) |
Sep 20, 2021 | 179.16 | 180.29 | 175.98 | 178.03 | 8,081,732 | -4.84(-2.65%) |
Sep 17, 2021 | 182.32 | 185.30 | 182.14 | 182.87 | 10,071,980 | +0.13(+0.07%) |
Sep 16, 2021 | 183.37 | 184.04 | 181.53 | 182.74 | 5,694,540 | -1.07(-0.58%) |
Sep 15, 2021 | 181.47 | 184.06 | 180.51 | 183.81 | 5,951,432 | +2.00(+1.10%) |
Sep 14, 2021 | 184.36 | 184.53 | 181.56 | 181.81 | 6,204,441 | -2.57(-1.39%) |
Sep 13, 2021 | 184.52 | 185.20 | 182.90 | 184.38 | 6,837,390 | +0.86(+0.47%) |
Sep 10, 2021 | 185.75 | 186.49 | 183.41 | 183.52 | 5,602,402 | -1.78(-0.96%) |
Sep 09, 2021 | 184.55 | 186.97 | 183.97 | 185.31 | 7,209,496 | +0.76(+0.41%) |
Sep 08, 2021 | 183.74 | 186.84 | 183.32 | 184.55 | 8,661,233 | +0.81(+0.44%) |
Sep 07, 2021 | 180.43 | 184.95 | 179.47 | 183.74 | 10,738,435 | +3.33(+1.85%) |
Sep 03, 2021 | 181.23 | 181.23 | 178.55 | 180.41 | 6,871,172 | -0.86(-0.47%) |
Sep 02, 2021 | 183.56 | 184.70 | 180.96 | 181.27 | 6,516,587 | -1.61(-0.88%) |
Sep 01, 2021 | 181.37 | 183.61 | 181.19 | 182.88 | 7,325,237 | +2.17(+1.20%) |
Aug 31, 2021 | 178.67 | 182.39 | 177.95 | 180.71 | 8,659,557 | +1.32(+0.73%) |
Aug 30, 2021 | 179.91 | 180.80 | 178.29 | 179.40 | 6,441,506 | -0.16(-0.09%) |
Aug 27, 2021 | 175.71 | 179.95 | 175.71 | 179.56 | 8,725,383 | +3.57(+2.03%) |
Aug 26, 2021 | 177.76 | 178.36 | 175.77 | 175.99 | 4,577,068 | -1.75(-0.98%) |
Aug 25, 2021 | 177.58 | 178.01 | 176.31 | 177.73 | 4,856,411 | -0.16(-0.09%) |
Aug 24, 2021 | 177.34 | 179.50 | 177.18 | 177.89 | 5,904,444 | +0.81(+0.46%) |
Aug 23, 2021 | 176.50 | 177.73 | 175.34 | 177.08 | 7,417,883 | +2.53(+1.45%) |
Aug 20, 2021 | 172.44 | 174.64 | 172.09 | 174.55 | 6,260,640 | +1.86(+1.08%) |
Aug 19, 2021 | 173.44 | 174.11 | 172.00 | 172.69 | 8,502,911 | -1.48(-0.85%) |
Aug 18, 2021 | 175.33 | 176.22 | 173.93 | 174.17 | 7,082,739 | -1.09(-0.62%) |
Aug 17, 2021 | 176.57 | 177.87 | 174.35 | 175.26 | 8,555,434 | -3.25(-1.82%) |
Aug 16, 2021 | 179.92 | 180.00 | 175.94 | 178.51 | 8,778,395 | -1.98(-1.10%) |
Aug 13, 2021 | 185.69 | 186.97 | 180.29 | 180.49 | 32,610,756 | +1.78(+1.00%) |
Aug 12, 2021 | 177.51 | 179.14 | 175.88 | 178.71 | 11,233,081 | +1.20(+0.67%) |
Aug 11, 2021 | 176.78 | 177.91 | 175.94 | 177.51 | 5,374,689 | +1.02(+0.58%) |
Aug 10, 2021 | 175.68 | 176.82 | 175.01 | 176.50 | 5,199,439 | +0.35(+0.20%) |
Aug 09, 2021 | 176.43 | 176.73 | 174.49 | 176.15 | 5,355,124 | -0.41(-0.23%) |
Aug 06, 2021 | 176.85 | 178.23 | 176.06 | 176.56 | 5,524,490 | +0.42(+0.24%) |
Aug 05, 2021 | 171.93 | 176.54 | 171.93 | 176.14 | 8,892,166 | +4.12(+2.39%) |
Aug 04, 2021 | 171.94 | 172.69 | 170.78 | 172.02 | 5,681,033 | -0.41(-0.24%) |
Aug 03, 2021 | 175.45 | 175.56 | 170.37 | 172.43 | 9,962,894 | -2.55(-1.46%) |