Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 141.29 | 142.06 | 138.65 | 140.81 | 2,831,171 | -0.73(-0.51%) |
May 27, 2022 | 138.09 | 141.77 | 138.09 | 141.54 | 3,193,461 | +5.59(+4.11%) |
May 26, 2022 | 129.61 | 136.56 | 129.40 | 135.95 | 2,991,898 | +5.11(+3.91%) |
May 25, 2022 | 127.65 | 132.07 | 127.53 | 130.84 | 2,532,003 | +2.31(+1.80%) |
May 24, 2022 | 129.62 | 130.05 | 127.06 | 128.52 | 2,890,610 | -3.21(-2.44%) |
May 23, 2022 | 130.15 | 132.08 | 129.15 | 131.73 | 3,666,995 | +0.56(+0.43%) |
May 20, 2022 | 133.82 | 133.83 | 125.29 | 131.17 | 4,099,607 | -0.07(-0.05%) |
May 19, 2022 | 131.39 | 134.61 | 130.09 | 131.24 | 3,324,648 | -0.80(-0.61%) |
May 18, 2022 | 136.75 | 138.65 | 131.47 | 132.04 | 3,604,635 | -7.01(-5.04%) |
May 17, 2022 | 136.06 | 139.40 | 135.55 | 139.04 | 3,219,732 | +6.44(+4.86%) |
May 16, 2022 | 133.28 | 134.69 | 132.10 | 132.60 | 2,390,932 | -2.05(-1.52%) |
May 13, 2022 | 130.36 | 135.59 | 129.67 | 134.65 | 4,765,862 | +6.54(+5.10%) |
May 12, 2022 | 125.77 | 129.18 | 124.68 | 128.11 | 5,390,423 | +0.77(+0.61%) |
May 11, 2022 | 130.10 | 133.16 | 126.97 | 127.34 | 5,078,485 | -3.88(-2.95%) |
May 10, 2022 | 132.17 | 133.64 | 128.35 | 131.22 | 4,513,390 | +2.92(+2.27%) |
May 09, 2022 | 132.26 | 133.87 | 127.55 | 128.30 | 5,102,550 | -6.88(-5.09%) |
May 06, 2022 | 135.15 | 138.19 | 132.63 | 135.18 | 3,985,035 | -1.21(-0.89%) |
May 05, 2022 | 140.77 | 140.98 | 134.37 | 136.40 | 4,636,679 | -6.94(-4.84%) |
May 04, 2022 | 139.01 | 143.58 | 134.72 | 143.34 | 4,295,575 | +5.35(+3.88%) |
May 03, 2022 | 136.49 | 139.07 | 135.54 | 137.99 | 2,318,670 | +1.13(+0.83%) |
May 02, 2022 | 132.56 | 137.01 | 131.52 | 136.85 | 4,675,875 | +4.42(+3.34%) |
Apr 29, 2022 | 136.40 | 139.05 | 132.05 | 132.43 | 4,225,017 | -5.91(-4.27%) |
Apr 28, 2022 | 133.75 | 139.82 | 132.07 | 138.34 | 4,993,052 | +7.23(+5.51%) |
Apr 27, 2022 | 130.38 | 134.40 | 130.09 | 131.12 | 4,378,935 | -0.72(-0.55%) |
Apr 26, 2022 | 136.09 | 136.33 | 131.68 | 131.84 | 5,892,226 | -6.12(-4.43%) |
Apr 25, 2022 | 134.55 | 137.99 | 134.15 | 137.95 | 6,408,107 | +2.29(+1.69%) |
Apr 22, 2022 | 138.53 | 139.30 | 135.43 | 135.66 | 4,609,493 | -3.09(-2.22%) |
Apr 21, 2022 | 144.31 | 145.91 | 138.03 | 138.75 | 3,630,437 | -3.80(-2.67%) |
Apr 20, 2022 | 145.13 | 146.39 | 142.05 | 142.55 | 3,858,118 | -0.32(-0.22%) |
Apr 19, 2022 | 139.25 | 143.17 | 138.54 | 142.87 | 3,063,200 | +3.06(+2.19%) |
Apr 18, 2022 | 136.74 | 141.04 | 136.57 | 139.80 | 3,660,410 | +2.38(+1.73%) |
Apr 14, 2022 | 142.26 | 142.29 | 137.25 | 137.43 | 5,955,037 | -3.91(-2.77%) |
Apr 13, 2022 | 139.25 | 142.31 | 138.39 | 141.33 | 3,332,737 | +2.98(+2.15%) |
Apr 12, 2022 | 141.71 | 142.76 | 137.63 | 138.36 | 5,943,628 | -0.42(-0.30%) |
Apr 11, 2022 | 139.60 | 140.77 | 138.46 | 138.78 | 4,329,313 | -2.91(-2.05%) |
Apr 08, 2022 | 144.09 | 144.14 | 141.46 | 141.69 | 4,539,776 | -3.60(-2.48%) |
Apr 07, 2022 | 144.78 | 146.60 | 142.26 | 145.30 | 3,541,419 | +0.32(+0.22%) |
Apr 06, 2022 | 145.39 | 147.61 | 143.74 | 144.98 | 4,876,083 | -3.70(-2.49%) |
Apr 05, 2022 | 154.57 | 154.71 | 148.28 | 148.68 | 4,088,852 | -7.17(-4.60%) |
Apr 04, 2022 | 153.76 | 156.07 | 153.18 | 155.85 | 2,728,903 | +2.49(+1.62%) |
Apr 01, 2022 | 157.05 | 157.42 | 151.07 | 153.36 | 5,439,292 | -3.03(-1.94%) |
Mar 31, 2022 | 159.91 | 160.62 | 155.97 | 156.39 | 3,398,118 | -3.64(-2.28%) |
Mar 30, 2022 | 164.04 | 164.62 | 159.18 | 160.03 | 3,297,088 | -5.29(-3.20%) |
Mar 29, 2022 | 164.19 | 165.58 | 161.98 | 165.32 | 3,120,603 | +3.70(+2.29%) |
Mar 28, 2022 | 159.41 | 161.61 | 157.11 | 161.61 | 2,758,733 | +1.25(+0.78%) |
Mar 25, 2022 | 160.55 | 160.99 | 157.71 | 160.37 | 3,134,246 | -0.36(-0.23%) |
Mar 24, 2022 | 154.59 | 160.86 | 153.95 | 160.73 | 5,046,348 | +7.53(+4.92%) |
Mar 23, 2022 | 155.72 | 157.63 | 153.16 | 153.20 | 3,563,321 | -3.96(-2.52%) |
Mar 22, 2022 | 156.01 | 159.02 | 155.85 | 157.16 | 2,913,493 | +0.86(+0.55%) |
Mar 21, 2022 | 156.00 | 157.57 | 153.50 | 156.29 | 4,845,095 | -0.31(-0.20%) |
Mar 18, 2022 | 152.54 | 157.24 | 151.59 | 156.60 | 5,051,513 | +3.00(+1.95%) |
Mar 17, 2022 | 150.93 | 153.61 | 149.77 | 153.61 | 4,171,248 | +0.94(+0.62%) |
Mar 16, 2022 | 147.65 | 152.69 | 146.05 | 152.66 | 4,913,945 | +7.48(+5.15%) |
Mar 15, 2022 | 140.20 | 145.53 | 139.32 | 145.19 | 4,017,479 | +6.38(+4.60%) |
Mar 14, 2022 | 143.02 | 143.76 | 138.16 | 138.81 | 5,737,282 | -4.64(-3.24%) |
Mar 11, 2022 | 148.72 | 149.00 | 143.16 | 143.45 | 6,585,697 | -3.15(-2.15%) |
Mar 10, 2022 | 147.02 | 147.17 | 143.72 | 146.60 | 4,850,107 | -3.07(-2.05%) |
Mar 09, 2022 | 148.48 | 150.80 | 146.79 | 149.67 | 4,693,703 | +6.02(+4.19%) |
Mar 08, 2022 | 141.91 | 148.90 | 139.54 | 143.65 | 7,977,161 | +2.70(+1.92%) |
Mar 07, 2022 | 148.83 | 149.89 | 140.92 | 140.95 | 5,919,368 | -7.44(-5.02%) |
Mar 04, 2022 | 150.95 | 152.28 | 146.72 | 148.39 | 4,485,630 | -4.05(-2.65%) |
Mar 03, 2022 | 156.65 | 156.70 | 151.51 | 152.44 | 4,212,998 | -3.27(-2.10%) |
Mar 02, 2022 | 152.16 | 156.79 | 151.81 | 155.70 | 2,873,254 | +4.80(+3.18%) |
Mar 01, 2022 | 155.95 | 156.85 | 149.25 | 150.91 | 4,302,339 | -5.68(-3.62%) |
Feb 28, 2022 | 155.49 | 157.97 | 153.49 | 156.58 | 4,396,670 | -0.96(-0.61%) |
Feb 25, 2022 | 154.95 | 157.54 | 154.27 | 157.54 | 7,131,379 | +2.58(+1.67%) |
Feb 24, 2022 | 143.68 | 155.20 | 143.33 | 154.96 | 8,735,747 | +5.47(+3.66%) |
Feb 23, 2022 | 154.91 | 156.53 | 149.01 | 149.49 | 6,580,270 | -3.65(-2.38%) |
Feb 22, 2022 | 152.41 | 156.81 | 150.71 | 153.14 | 8,447,196 | -0.94(-0.61%) |
Feb 18, 2022 | 154.07 | 0 | -1.74(-1.12%) | |||
Feb 17, 2022 | 159.75 | 159.97 | 155.57 | 155.81 | 6,044,112 | -6.12(-3.78%) |
Feb 16, 2022 | 159.85 | 162.50 | 158.44 | 161.93 | 2,724,770 | +0.09(+0.06%) |
Feb 15, 2022 | 156.70 | 162.26 | 156.28 | 161.84 | 4,926,811 | +8.46(+5.52%) |
Feb 14, 2022 | 153.75 | 156.48 | 151.38 | 153.38 | 5,737,188 | +0.14(+0.09%) |
Feb 11, 2022 | 161.72 | 162.90 | 152.13 | 153.23 | 7,955,934 | -8.22(-5.09%) |
Feb 10, 2022 | 162.58 | 167.72 | 160.53 | 161.45 | 4,656,036 | -5.19(-3.12%) |
Feb 09, 2022 | 163.48 | 166.66 | 161.43 | 166.64 | 5,102,956 | +5.29(+3.28%) |
Feb 08, 2022 | 156.70 | 161.68 | 156.44 | 161.35 | 2,963,555 | +3.98(+2.53%) |
Feb 07, 2022 | 157.85 | 160.00 | 156.78 | 157.37 | 3,537,923 | -0.09(-0.06%) |
Feb 04, 2022 | 155.83 | 158.81 | 153.72 | 157.46 | 5,109,236 | +0.90(+0.57%) |
Feb 03, 2022 | 159.57 | 155.96 | 156.56 | 6,562,125 | -7.12(-4.35%) | |
Feb 02, 2022 | 162.88 | 164.10 | 160.58 | 163.69 | 5,260,119 | +4.03(+2.53%) |
Feb 01, 2022 | 159.88 | 160.14 | 155.67 | 159.65 | 4,098,968 | +1.32(+0.83%) |
Jan 31, 2022 | 151.02 | 158.58 | 158.34 | 7,919,190 | +8.07(+5.37%) | |
Jan 28, 2022 | 147.32 | 150.26 | 143.08 | 150.26 | 7,240,279 | +2.83(+1.92%) |
Jan 27, 2022 | 155.83 | 156.02 | 146.94 | 147.44 | 8,482,317 | -6.87(-4.45%) |
Jan 26, 2022 | 156.24 | 160.75 | 151.97 | 154.31 | 8,580,128 | +2.34(+1.54%) |
Jan 25, 2022 | 153.80 | 155.09 | 151.10 | 151.97 | 10,761,275 | -5.89(-3.73%) |
Jan 24, 2022 | 152.82 | 158.16 | 147.59 | 157.86 | 15,612,352 | +1.78(+1.14%) |
Jan 21, 2022 | 157.61 | 162.09 | 155.73 | 156.08 | 14,077,329 | -2.64(-1.66%) |
Jan 20, 2022 | 165.12 | 166.44 | 158.51 | 158.72 | 8,422,762 | -5.14(-3.14%) |
Jan 19, 2022 | 170.20 | 171.24 | 163.74 | 163.86 | 10,003,410 | -4.97(-2.94%) |
Jan 18, 2022 | 173.90 | 173.93 | 168.46 | 168.83 | 7,758,259 | -7.90(-4.47%) |
Jan 14, 2022 | 176.72 | 0 | +4.13(+2.39%) | |||
Jan 13, 2022 | 179.42 | 180.92 | 172.16 | 172.59 | 3,298,886 | -4.12(-2.33%) |
Jan 12, 2022 | 177.12 | 178.35 | 174.96 | 176.72 | 3,603,520 | +1.29(+0.73%) |
Jan 11, 2022 | 171.61 | 175.64 | 170.34 | 175.43 | 3,164,876 | +3.24(+1.88%) |
Jan 10, 2022 | 170.00 | 172.56 | 166.44 | 172.19 | 5,423,912 | +0.06(+0.04%) |
Jan 07, 2022 | 177.10 | 177.75 | 171.59 | 172.13 | 2,306,121 | -5.14(-2.90%) |
Jan 06, 2022 | 175.88 | 177.88 | 173.97 | 177.27 | 2,960,794 | +1.37(+0.78%) |
Jan 05, 2022 | 180.69 | 182.25 | 175.75 | 175.90 | 3,779,259 | -6.19(-3.40%) |
Jan 04, 2022 | 183.46 | 184.60 | 177.70 | 182.09 | 3,537,490 | -0.56(-0.31%) |
Jan 03, 2022 | 180.29 | 182.83 | 179.59 | 182.65 | 1,713,556 | +3.56(+1.99%) |
Dec 31, 2021 | 179.82 | 181.01 | 179.07 | 179.09 | 1,228,959 | -0.54(-0.30%) |
Dec 30, 2021 | 181.30 | 182.05 | 179.07 | 179.63 | 1,371,136 | -2.09(-1.15%) |
Dec 29, 2021 | 181.37 | 182.86 | 180.61 | 181.72 | 1,262,382 | +0.28(+0.15%) |
Dec 28, 2021 | 184.32 | 184.32 | 180.60 | 181.44 | 1,993,994 | -2.02(-1.10%) |
Dec 27, 2021 | 179.23 | 183.51 | 179.18 | 183.47 | 2,527,729 | +4.89(+2.74%) |
Dec 23, 2021 | 177.22 | 179.73 | 177.21 | 178.57 | 2,120,340 | +1.71(+0.97%) |
Dec 22, 2021 | 174.14 | 176.86 | 173.24 | 176.86 | 2,155,019 | +1.82(+1.04%) |
Dec 21, 2021 | 172.76 | 175.13 | 170.40 | 175.04 | 1,635,282 | +6.10(+3.61%) |
Dec 20, 2021 | 167.81 | 170.27 | 167.11 | 168.95 | 2,165,755 | -1.33(-0.78%) |
Dec 17, 2021 | 169.00 | 173.00 | 168.44 | 170.28 | 2,730,846 | -0.40(-0.24%) |
Dec 16, 2021 | 179.20 | 179.70 | 169.66 | 170.69 | 2,823,527 | -7.79(-4.36%) |
Dec 15, 2021 | 172.50 | 178.63 | 170.18 | 178.47 | 2,358,233 | +6.32(+3.67%) |
Dec 14, 2021 | 170.86 | 173.06 | 169.91 | 172.15 | 2,915,314 | -0.83(-0.48%) |
Dec 13, 2021 | 178.42 | 178.50 | 172.68 | 172.98 | 2,307,418 | -4.93(-2.77%) |
Dec 10, 2021 | 179.53 | 180.39 | 175.73 | 177.91 | 2,040,917 | +1.66(+0.94%) |
Dec 09, 2021 | 179.33 | 181.12 | 176.09 | 176.25 | 1,690,371 | -4.15(-2.30%) |
Dec 08, 2021 | 180.61 | 180.77 | 178.53 | 180.40 | 1,682,408 | -1.18(-0.65%) |
Dec 07, 2021 | 176.72 | 181.93 | 176.72 | 181.58 | 2,717,337 | +8.72(+5.05%) |
Dec 06, 2021 | 172.74 | 173.38 | 167.44 | 172.85 | 2,105,522 | -0.22(-0.13%) |
Dec 03, 2021 | 175.97 | 177.71 | 171.13 | 173.08 | 2,516,091 | -0.44(-0.25%) |
Dec 02, 2021 | 171.48 | 173.13 | 170.88 | 173.51 | 3,146,932 | +0.25(+0.14%) |
Dec 01, 2021 | 177.22 | 180.35 | 173.25 | 173.26 | 3,144,869 | -1.40(-0.80%) |
Nov 30, 2021 | 177.07 | 178.74 | 173.17 | 174.66 | 3,294,993 | -3.12(-1.75%) |
Nov 29, 2021 | 173.73 | 178.17 | 173.08 | 177.78 | 2,436,111 | +6.58(+3.84%) |
Nov 26, 2021 | 172.77 | 174.34 | 169.93 | 171.19 | 2,472,709 | -4.90(-2.78%) |
Nov 24, 2021 | 172.81 | 176.18 | 171.09 | 176.09 | 2,138,511 | +1.91(+1.10%) |
Nov 23, 2021 | 174.70 | 175.87 | 173.58 | 174.18 | 2,447,080 | -0.70(-0.40%) |
Nov 22, 2021 | 178.47 | 180.89 | 174.65 | 174.88 | 4,466,896 | -2.57(-1.45%) |
Nov 19, 2021 | 176.99 | 178.66 | 176.11 | 177.46 | 3,440,503 | +0.49(+0.28%) |
Nov 18, 2021 | 177.22 | 177.02 | 176.53 | 176.96 | 2,019,969 | +2.91(+1.67%) |
Nov 17, 2021 | 175.36 | 175.36 | 173.20 | 174.05 | 1,591,707 | -1.22(-0.70%) |
Nov 16, 2021 | 171.91 | 175.59 | 171.70 | 175.27 | 2,034,305 | +2.59(+1.50%) |
Nov 15, 2021 | 174.11 | 174.11 | 170.91 | 172.69 | 2,340,014 | -0.13(-0.07%) |
Nov 12, 2021 | 171.74 | 173.63 | 170.79 | 172.81 | 1,990,332 | +1.67(+0.98%) |
Nov 11, 2021 | 170.37 | 171.55 | 169.05 | 171.14 | 2,304,577 | +3.54(+2.12%) |
Nov 10, 2021 | 169.45 | 167.60 | 3,974,058 | -5.09(-2.95%) | ||
Nov 09, 2021 | 174.41 | 174.61 | 170.83 | 172.69 | 2,748,889 | +0.00(+0.00%) |
Nov 08, 2021 | 171.44 | 173.81 | 170.82 | 172.69 | 2,950,626 | +2.30(+1.35%) |
Nov 05, 2021 | 169.56 | 171.69 | 168.70 | 170.39 | 4,580,216 | +1.87(+1.11%) |
Nov 04, 2021 | 164.87 | 169.27 | 163.97 | 168.51 | 4,121,850 | +5.48(+3.36%) |
Nov 03, 2021 | 161.38 | 163.23 | 160.76 | 163.03 | 2,196,813 | +1.86(+1.15%) |
Nov 02, 2021 | 159.11 | 161.18 | 159.11 | 161.17 | 2,244,186 | +1.98(+1.24%) |
Nov 01, 2021 | 156.82 | 159.23 | 157.32 | 159.19 | 2,572,839 | +2.56(+1.63%) |
Oct 29, 2021 | 154.62 | 156.66 | 156.64 | 2,157,189 | +0.70(+0.45%) | |
Oct 28, 2021 | 154.54 | 155.94 | 3,310,041 | +3.44(+2.26%) | ||
Oct 27, 2021 | 152.67 | 154.29 | 151.96 | 152.50 | 3,258,747 | -1.10(-0.72%) |
Oct 26, 2021 | 154.69 | 153.60 | 1,898,174 | +0.12(+0.07%) | ||
Oct 25, 2021 | 153.22 | 153.49 | 1,701,579 | +1.05(+0.69%) | ||
Oct 22, 2021 | 153.36 | 154.94 | 152.18 | 152.44 | 3,317,368 | -1.73(-1.12%) |
Oct 21, 2021 | 151.65 | 154.37 | 151.59 | 154.17 | 1,316,733 | +1.54(+1.01%) |
Oct 20, 2021 | 152.40 | 153.23 | 151.97 | 152.63 | 1,271,572 | -0.32(-0.21%) |
Oct 19, 2021 | 151.45 | 152.95 | 150.76 | 152.95 | 1,408,182 | +1.85(+1.23%) |
Oct 18, 2021 | 149.00 | 151.15 | 148.15 | 151.10 | 1,366,272 | +1.21(+0.81%) |
Oct 15, 2021 | 149.99 | 150.34 | 149.13 | 149.89 | 1,655,822 | +0.99(+0.67%) |
Oct 14, 2021 | 147.08 | 148.91 | 146.67 | 148.90 | 2,511,146 | +4.48(+3.10%) |
Oct 13, 2021 | 144.63 | 145.31 | 143.94 | 144.42 | 1,774,260 | +0.83(+0.58%) |
Oct 12, 2021 | 146.32 | 146.53 | 142.98 | 143.59 | 3,233,957 | -1.81(-1.25%) |
Oct 11, 2021 | 145.80 | 147.87 | 145.35 | 145.40 | 1,546,431 | -0.98(-0.67%) |
Oct 08, 2021 | 148.43 | 148.62 | 146.26 | 146.38 | 1,689,674 | -1.51(-1.02%) |
Oct 07, 2021 | 148.08 | 149.86 | 147.71 | 147.90 | 1,932,781 | +1.71(+1.17%) |
Oct 06, 2021 | 144.00 | 146.30 | 143.50 | 146.19 | 3,445,514 | +0.57(+0.39%) |
Oct 05, 2021 | 144.14 | 146.63 | 143.90 | 145.62 | 3,187,303 | +2.17(+1.51%) |
Oct 04, 2021 | 146.48 | 146.57 | 143.01 | 143.45 | 4,203,163 | -3.79(-2.58%) |
Oct 01, 2021 | 147.73 | 148.01 | 144.82 | 147.24 | 3,146,347 | +0.10(+0.07%) |
Sep 30, 2021 | 148.60 | 149.57 | 147.11 | 147.15 | 4,579,804 | -0.06(-0.04%) |
Sep 29, 2021 | 149.90 | 150.34 | 146.92 | 147.21 | 6,844,659 | -2.36(-1.58%) |
Sep 28, 2021 | 152.71 | 153.60 | 149.56 | 149.56 | 5,499,607 | -6.09(-3.91%) |
Sep 27, 2021 | 154.36 | 156.26 | 153.45 | 155.65 | 1,353,331 | -0.38(-0.24%) |
Sep 24, 2021 | 155.03 | 156.37 | 154.78 | 156.03 | 1,203,821 | -0.43(-0.28%) |
Sep 23, 2021 | 155.14 | 156.96 | 154.59 | 156.47 | 2,433,144 | +2.06(+1.33%) |
Sep 22, 2021 | 152.46 | 154.77 | 151.90 | 154.41 | 1,322,996 | +3.14(+2.08%) |
Sep 21, 2021 | 151.95 | 152.41 | 149.90 | 151.27 | 2,238,091 | +0.45(+0.30%) |
Sep 20, 2021 | 151.36 | 151.94 | 148.60 | 150.82 | 3,158,814 | -3.83(-2.48%) |
Sep 17, 2021 | 156.74 | 156.74 | 153.95 | 154.65 | 2,452,971 | -2.51(-1.60%) |
Sep 16, 2021 | 155.72 | 157.68 | 155.08 | 157.16 | 1,673,263 | +0.30(+0.19%) |
Sep 15, 2021 | 156.09 | 156.86 | 154.76 | 156.86 | 3,811,327 | +0.90(+0.57%) |
Sep 14, 2021 | 156.35 | 157.15 | 155.25 | 155.96 | 2,610,098 | +0.01(+0.00%) |
Sep 13, 2021 | 156.03 | 156.28 | 153.85 | 155.96 | 2,864,820 | +1.48(+0.96%) |
Sep 10, 2021 | 154.52 | 156.82 | 154.46 | 154.47 | 2,992,207 | +1.22(+0.79%) |
Sep 09, 2021 | 152.62 | 154.16 | 152.53 | 153.26 | 3,963,581 | +0.54(+0.35%) |
Sep 08, 2021 | 153.99 | 154.15 | 151.39 | 152.72 | 3,120,204 | -1.98(-1.28%) |
Sep 07, 2021 | 155.35 | 155.36 | 153.79 | 154.70 | 1,658,427 | -0.57(-0.37%) |
Sep 03, 2021 | 154.15 | 155.88 | 153.80 | 155.27 | 1,371,135 | +1.15(+0.75%) |
Sep 02, 2021 | 154.27 | 154.59 | 153.52 | 154.12 | 1,517,700 | +0.57(+0.37%) |
Sep 01, 2021 | 155.16 | 155.32 | 153.55 | 153.55 | 1,650,682 | -0.84(-0.54%) |
Aug 31, 2021 | 155.80 | 156.00 | 153.18 | 154.39 | 2,130,950 | -1.24(-0.80%) |
Aug 30, 2021 | 155.95 | 157.14 | 155.07 | 155.63 | 2,545,386 | +0.31(+0.20%) |
Aug 27, 2021 | 152.50 | 155.50 | 152.28 | 155.32 | 2,430,690 | +2.91(+1.91%) |
Aug 26, 2021 | 152.09 | 153.00 | 151.16 | 152.41 | 2,308,010 | +0.14(+0.09%) |
Aug 25, 2021 | 151.72 | 153.39 | 151.63 | 152.27 | 2,298,937 | +1.15(+0.76%) |
Aug 24, 2021 | 151.55 | 152.01 | 150.86 | 151.12 | 1,681,214 | +0.00(+0.00%) |
Aug 23, 2021 | 148.51 | 151.32 | 148.51 | 151.12 | 2,204,945 | +4.14(+2.82%) |
Aug 20, 2021 | 146.27 | 147.24 | 145.23 | 146.98 | 1,817,978 | +1.09(+0.75%) |
Aug 19, 2021 | 143.79 | 146.68 | 142.68 | 145.88 | 2,199,280 | +1.19(+0.82%) |
Aug 18, 2021 | 146.43 | 147.33 | 144.51 | 144.70 | 1,899,879 | -1.94(-1.32%) |
Aug 17, 2021 | 148.29 | 148.29 | 145.26 | 146.64 | 1,870,732 | -2.90(-1.94%) |
Aug 16, 2021 | 149.52 | 149.92 | 148.28 | 149.53 | 1,156,425 | -0.56(-0.37%) |
Aug 13, 2021 | 148.81 | 150.11 | 148.68 | 150.09 | 1,071,628 | +0.94(+0.63%) |
Aug 12, 2021 | 150.28 | 150.28 | 147.92 | 149.15 | 1,548,020 | -1.62(-1.07%) |
Aug 11, 2021 | 151.70 | 151.91 | 149.00 | 150.77 | 1,310,959 | -0.52(-0.34%) |
Aug 10, 2021 | 153.29 | 153.56 | 150.19 | 151.29 | 3,660,668 | -1.78(-1.16%) |
Aug 09, 2021 | 154.21 | 154.30 | 152.42 | 153.07 | 1,077,544 | -0.52(-0.34%) |
Aug 06, 2021 | 153.45 | 154.36 | 153.19 | 153.59 | 1,246,487 | -0.77(-0.50%) |
Aug 05, 2021 | 155.07 | 155.44 | 153.48 | 154.36 | 1,435,772 | +0.03(+0.02%) |
Aug 04, 2021 | 153.07 | 155.07 | 152.84 | 154.33 | 1,643,889 | +1.56(+1.02%) |
Aug 03, 2021 | 151.96 | 152.77 | 150.18 | 152.77 | 1,788,270 | +1.17(+0.77%) |
Aug 02, 2021 | 152.11 | 153.50 | 151.25 | 151.60 | 2,895,283 | +0.93(+0.62%) |
Jul 30, 2021 | 148.09 | 150.97 | 148.09 | 150.67 | 2,345,860 | +1.22(+0.82%) |
Jul 29, 2021 | 147.01 | 149.90 | 146.96 | 149.44 | 2,328,744 | +2.99(+2.04%) |
Jul 28, 2021 | 144.63 | 147.07 | 143.93 | 146.46 | 2,314,576 | +2.35(+1.63%) |
Jul 27, 2021 | 146.38 | 146.38 | 141.06 | 144.10 | 2,535,867 | -2.69(-1.84%) |
Jul 26, 2021 | 146.19 | 147.12 | 145.82 | 146.79 | 1,133,969 | +0.05(+0.03%) |
Jul 23, 2021 | 146.69 | 146.89 | 144.94 | 146.75 | 1,326,705 | +0.75(+0.51%) |
Jul 22, 2021 | 146.14 | 146.81 | 144.92 | 146.00 | 1,197,914 | -0.87(-0.59%) |
Jul 21, 2021 | 143.04 | 146.94 | 143.04 | 146.87 | 2,061,740 | +4.38(+3.07%) |
Jul 20, 2021 | 141.26 | 143.58 | 139.49 | 142.50 | 3,235,809 | +1.92(+1.36%) |
Jul 19, 2021 | 138.80 | 140.81 | 138.00 | 140.58 | 4,113,348 | -0.14(-0.10%) |
Jul 16, 2021 | 144.30 | 145.03 | 140.38 | 140.72 | 2,599,445 | -3.13(-2.17%) |
Jul 15, 2021 | 146.40 | 146.54 | 142.76 | 143.85 | 2,685,864 | -3.26(-2.22%) |
Jul 14, 2021 | 148.80 | 150.07 | 146.69 | 147.11 | 2,280,926 | -0.68(-0.46%) |
Jul 13, 2021 | 147.77 | 148.43 | 147.01 | 147.79 | 2,145,330 | -0.59(-0.40%) |
Jul 12, 2021 | 147.13 | 148.39 | 146.57 | 148.39 | 4,092,551 | +1.88(+1.28%) |
Jul 09, 2021 | 144.63 | 146.78 | 143.59 | 146.51 | 1,852,943 | +2.35(+1.63%) |
Jul 08, 2021 | 142.96 | 144.85 | 141.86 | 144.16 | 2,021,719 | -1.88(-1.29%) |
Jul 07, 2021 | 149.21 | 149.23 | 145.42 | 146.03 | 1,908,888 | -2.25(-1.51%) |
Jul 06, 2021 | 148.94 | 149.42 | 146.39 | 148.28 | 2,023,766 | -0.25(-0.17%) |
Jul 02, 2021 | 148.55 | 148.89 | 147.37 | 148.53 | 1,846,875 | +0.90(+0.61%) |
Jul 01, 2021 | 149.63 | 149.63 | 147.13 | 147.63 | 2,288,674 | -2.15(-1.43%) |
Jun 30, 2021 | 149.52 | 150.07 | 148.78 | 149.78 | 1,331,493 | +0.13(+0.08%) |
Jun 29, 2021 | 148.32 | 149.87 | 147.83 | 149.65 | 1,767,664 | +1.16(+0.78%) |
Jun 28, 2021 | 145.93 | 149.11 | 145.93 | 148.49 | 2,680,291 | +3.46(+2.39%) |
Jun 25, 2021 | 146.04 | 146.27 | 144.62 | 145.03 | 1,357,804 | -0.40(-0.27%) |
Jun 24, 2021 | 144.38 | 145.81 | 144.23 | 145.42 | 1,443,862 | +2.43(+1.70%) |
Jun 23, 2021 | 142.76 | 143.80 | 142.71 | 142.99 | 1,909,989 | +0.59(+0.42%) |
Jun 22, 2021 | 141.94 | 142.81 | 141.15 | 142.40 | 1,757,235 | +0.67(+0.47%) |
Jun 21, 2021 | 141.37 | 141.98 | 140.17 | 141.73 | 2,257,703 | +0.52(+0.37%) |
Jun 18, 2021 | 143.68 | 143.78 | 140.43 | 141.21 | 2,921,193 | -3.46(-2.39%) |
Jun 17, 2021 | 142.74 | 145.73 | 142.63 | 144.67 | 3,915,063 | +1.54(+1.08%) |
Jun 16, 2021 | 144.94 | 145.35 | 141.99 | 143.13 | 3,653,872 | -1.25(-0.87%) |
Jun 15, 2021 | 145.29 | 146.18 | 144.01 | 144.38 | 2,413,966 | -1.30(-0.89%) |
Jun 14, 2021 | 144.00 | 145.68 | 143.16 | 145.68 | 3,713,905 | +2.04(+1.42%) |
Jun 11, 2021 | 143.35 | 143.64 | 142.54 | 143.64 | 1,784,407 | +0.72(+0.51%) |
Jun 10, 2021 | 141.52 | 143.47 | 141.22 | 142.92 | 2,188,569 | +1.51(+1.07%) |
Jun 09, 2021 | 142.58 | 142.99 | 141.41 | 141.41 | 2,636,869 | -0.70(-0.49%) |
Jun 08, 2021 | 144.04 | 144.29 | 141.03 | 142.11 | 2,563,443 | -0.82(-0.57%) |
Jun 07, 2021 | 143.36 | 143.62 | 142.09 | 142.92 | 2,403,085 | -1.12(-0.78%) |
Jun 04, 2021 | 141.84 | 144.33 | 141.84 | 144.04 | 2,853,737 | +3.42(+2.43%) |
Jun 03, 2021 | 141.48 | 142.10 | 139.97 | 140.63 | 3,283,438 | -2.46(-1.72%) |
Jun 02, 2021 | 142.11 | 143.67 | 141.66 | 143.09 | 2,164,693 | +0.87(+0.61%) |