Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 166.54 | 166.54 | 160.91 | 161.19 | 6,959,581 | -5.44(-3.26%) |
Apr 28, 2022 | 163.84 | 166.74 | 163.17 | 166.63 | 5,575,599 | +2.49(+1.52%) |
Apr 27, 2022 | 162.80 | 165.87 | 162.58 | 164.14 | 5,518,475 | +1.45(+0.89%) |
Apr 26, 2022 | 163.31 | 164.61 | 162.15 | 162.69 | 7,868,534 | -0.41(-0.25%) |
Apr 25, 2022 | 162.60 | 163.27 | 160.53 | 163.10 | 7,849,578 | +1.49(+0.92%) |
Apr 22, 2022 | 164.27 | 164.53 | 161.41 | 161.60 | 6,492,279 | -2.53(-1.54%) |
Apr 21, 2022 | 164.99 | 166.38 | 163.95 | 164.13 | 3,942,643 | -0.59(-0.36%) |
Apr 20, 2022 | 163.08 | 165.19 | 163.08 | 164.72 | 4,471,573 | +2.41(+1.49%) |
Apr 19, 2022 | 159.44 | 162.56 | 159.44 | 162.31 | 3,889,157 | +2.33(+1.46%) |
Apr 18, 2022 | 160.73 | 161.75 | 159.55 | 159.98 | 3,286,411 | -1.39(-0.86%) |
Apr 14, 2022 | 162.85 | 163.59 | 161.24 | 161.37 | 5,149,739 | -1.03(-0.64%) |
Apr 13, 2022 | 162.95 | 163.17 | 161.21 | 162.40 | 4,680,752 | -0.28(-0.17%) |
Apr 12, 2022 | 163.13 | 163.95 | 162.06 | 162.69 | 4,180,264 | +0.66(+0.41%) |
Apr 11, 2022 | 162.98 | 164.25 | 161.76 | 162.03 | 4,074,773 | -0.50(-0.31%) |
Apr 08, 2022 | 162.39 | 163.05 | 161.08 | 162.53 | 4,136,562 | +0.54(+0.34%) |
Apr 07, 2022 | 161.49 | 162.67 | 160.32 | 161.98 | 5,370,603 | +0.15(+0.09%) |
Apr 06, 2022 | 159.51 | 162.12 | 159.10 | 161.83 | 4,575,092 | +2.71(+1.71%) |
Apr 05, 2022 | 158.01 | 160.88 | 158.01 | 159.12 | 4,773,250 | +0.17(+0.11%) |
Apr 04, 2022 | 158.75 | 159.01 | 157.19 | 158.95 | 4,005,217 | -0.41(-0.26%) |
Apr 01, 2022 | 157.61 | 159.52 | 157.12 | 159.36 | 3,451,028 | +2.23(+1.42%) |
Mar 31, 2022 | 158.06 | 158.93 | 157.02 | 157.13 | 6,478,588 | -0.54(-0.35%) |
Mar 30, 2022 | 157.80 | 157.94 | 155.94 | 157.67 | 4,124,154 | -0.22(-0.14%) |
Mar 29, 2022 | 157.04 | 158.25 | 156.18 | 157.89 | 4,730,197 | +2.31(+1.48%) |
Mar 28, 2022 | 154.99 | 155.62 | 153.68 | 155.58 | 4,589,104 | +0.46(+0.30%) |
Mar 25, 2022 | 154.36 | 155.74 | 154.36 | 155.12 | 4,418,439 | +0.72(+0.47%) |
Mar 24, 2022 | 154.01 | 154.64 | 153.27 | 154.40 | 3,366,467 | +0.93(+0.61%) |
Mar 23, 2022 | 154.19 | 155.15 | 152.67 | 153.47 | 4,829,597 | -0.81(-0.52%) |
Mar 22, 2022 | 152.87 | 154.68 | 152.29 | 154.27 | 6,172,161 | +1.67(+1.09%) |
Mar 21, 2022 | 152.33 | 153.78 | 151.21 | 152.60 | 5,456,973 | -0.22(-0.14%) |
Mar 18, 2022 | 151.50 | 152.95 | 150.26 | 152.82 | 12,914,218 | +1.74(+1.15%) |
Mar 17, 2022 | 150.04 | 151.73 | 149.54 | 151.08 | 3,821,703 | +1.16(+0.78%) |
Mar 16, 2022 | 148.71 | 150.19 | 147.42 | 149.92 | 6,712,908 | +0.66(+0.44%) |
Mar 15, 2022 | 147.68 | 149.73 | 147.22 | 149.26 | 6,608,020 | +2.92(+2.00%) |
Mar 14, 2022 | 145.65 | 148.13 | 145.04 | 146.34 | 6,471,955 | +2.03(+1.40%) |
Mar 11, 2022 | 145.93 | 147.28 | 144.08 | 144.31 | 5,073,442 | -0.72(-0.50%) |
Mar 10, 2022 | 146.25 | 146.68 | 143.98 | 145.04 | 6,501,607 | -2.72(-1.84%) |
Mar 09, 2022 | 150.02 | 150.26 | 146.82 | 147.76 | 6,139,045 | -0.44(-0.30%) |
Mar 08, 2022 | 152.43 | 153.93 | 148.03 | 148.20 | 6,564,240 | -4.30(-2.82%) |
Mar 07, 2022 | 154.02 | 155.03 | 152.20 | 152.50 | 6,729,249 | -3.10(-1.99%) |
Mar 04, 2022 | 152.08 | 156.30 | 151.06 | 155.60 | 6,754,866 | +2.33(+1.52%) |
Mar 03, 2022 | 153.93 | 155.07 | 152.83 | 153.27 | 5,698,055 | -0.16(-0.11%) |
Mar 02, 2022 | 152.00 | 154.65 | 151.54 | 153.43 | 5,845,039 | +2.10(+1.39%) |
Mar 01, 2022 | 152.08 | 153.32 | 150.43 | 151.34 | 5,477,025 | -1.37(-0.90%) |
Feb 28, 2022 | 152.99 | 154.08 | 150.53 | 152.71 | 8,227,978 | -4.33(-2.76%) |
Feb 25, 2022 | 153.34 | 157.11 | 153.19 | 157.03 | 7,007,883 | +4.28(+2.80%) |
Feb 24, 2022 | 154.54 | 155.13 | 149.48 | 152.75 | 9,544,407 | -2.70(-1.74%) |
Feb 23, 2022 | 157.72 | 157.72 | 155.30 | 155.46 | 6,237,282 | -1.55(-0.99%) |
Feb 22, 2022 | 157.21 | 157.48 | 155.03 | 157.00 | 8,292,726 | +0.60(+0.38%) |
Feb 18, 2022 | 156.41 | 0 | +0.89(+0.58%) | |||
Feb 17, 2022 | 154.82 | 156.63 | 153.88 | 155.51 | 5,528,920 | +0.42(+0.27%) |
Feb 16, 2022 | 154.47 | 155.93 | 153.45 | 155.09 | 4,462,448 | +0.32(+0.20%) |
Feb 15, 2022 | 155.95 | 156.91 | 154.12 | 154.78 | 5,300,973 | -0.69(-0.44%) |
Feb 14, 2022 | 157.99 | 158.24 | 153.97 | 155.47 | 7,315,460 | -1.75(-1.11%) |
Feb 11, 2022 | 156.74 | 158.83 | 156.39 | 157.22 | 7,827,017 | +0.20(+0.12%) |
Feb 10, 2022 | 157.28 | 159.90 | 156.03 | 157.02 | 8,470,053 | -3.33(-2.08%) |
Feb 09, 2022 | 160.88 | 161.14 | 159.49 | 160.35 | 7,268,540 | -0.07(-0.05%) |
Feb 08, 2022 | 161.00 | 161.01 | 158.83 | 160.43 | 4,243,366 | +0.20(+0.12%) |
Feb 07, 2022 | 161.10 | 161.33 | 159.67 | 160.23 | 5,161,177 | -0.63(-0.39%) |
Feb 04, 2022 | 161.44 | 163.10 | 159.65 | 160.87 | 4,924,287 | -2.69(-1.64%) |
Feb 03, 2022 | 163.46 | 163.55 | 4,967,332 | -0.09(-0.06%) | ||
Feb 02, 2022 | 161.12 | 163.80 | 160.94 | 163.65 | 6,181,644 | +2.92(+1.82%) |
Feb 01, 2022 | 161.48 | 161.74 | 158.13 | 160.73 | 6,382,241 | -0.31(-0.19%) |
Jan 28, 2022 | 157.16 | 161.09 | 155.94 | 161.03 | 6,217,993 | +3.08(+1.95%) |
Jan 27, 2022 | 159.27 | 161.60 | 157.44 | 157.96 | 7,016,724 | -0.15(-0.09%) |
Jan 26, 2022 | 157.95 | 160.23 | 155.23 | 158.11 | 7,333,719 | -1.69(-1.06%) |
Jan 25, 2022 | 160.48 | 160.86 | 158.30 | 159.79 | 7,002,293 | -1.86(-1.15%) |
Jan 24, 2022 | 163.66 | 164.61 | 157.57 | 161.65 | 9,933,311 | -0.83(-0.51%) |
Jan 21, 2022 | 163.51 | 165.30 | 162.38 | 162.48 | 7,241,161 | +0.26(+0.16%) |
Jan 20, 2022 | 163.59 | 164.96 | 162.12 | 162.22 | 6,737,851 | -1.18(-0.72%) |
Jan 19, 2022 | 162.24 | 164.10 | 161.87 | 163.40 | 6,887,309 | +1.17(+0.72%) |
Jan 18, 2022 | 161.92 | 162.98 | 161.48 | 162.24 | 6,208,335 | -1.57(-0.96%) |
Jan 14, 2022 | 163.80 | 0 | +1.36(+0.84%) | |||
Jan 13, 2022 | 162.00 | 162.91 | 161.57 | 162.44 | 4,620,774 | +0.26(+0.16%) |
Jan 12, 2022 | 162.18 | 162.58 | 161.29 | 162.18 | 5,648,616 | -0.18(-0.11%) |
Jan 11, 2022 | 161.98 | 162.49 | 160.06 | 162.36 | 6,918,549 | -0.07(-0.05%) |
Jan 10, 2022 | 162.68 | 163.99 | 161.92 | 162.43 | 5,421,279 | +0.08(+0.05%) |
Jan 07, 2022 | 162.36 | 162.92 | 160.98 | 162.35 | 5,271,322 | +0.20(+0.13%) |
Jan 06, 2022 | 162.19 | 163.77 | 161.55 | 162.14 | 4,598,600 | +0.04(+0.02%) |
Jan 05, 2022 | 161.67 | 163.54 | 161.56 | 162.11 | 7,036,852 | +0.55(+0.34%) |
Jan 04, 2022 | 161.03 | 162.69 | 160.60 | 161.56 | 5,058,486 | +0.23(+0.15%) |
Jan 03, 2022 | 160.60 | 162.00 | 159.07 | 161.32 | 5,885,549 | -0.68(-0.42%) |
Dec 31, 2021 | 160.84 | 162.29 | 160.51 | 162.00 | 3,125,564 | +0.97(+0.60%) |
Dec 30, 2021 | 161.85 | 161.92 | 160.62 | 161.03 | 2,132,649 | -0.28(-0.17%) |
Dec 29, 2021 | 161.15 | 161.77 | 160.34 | 161.31 | 2,465,621 | +0.57(+0.35%) |
Dec 28, 2021 | 159.91 | 161.15 | 159.66 | 160.75 | 2,500,600 | +0.83(+0.52%) |
Dec 27, 2021 | 158.53 | 160.00 | 158.32 | 159.91 | 3,076,078 | +1.58(+1.00%) |
Dec 23, 2021 | 158.53 | 159.13 | 157.84 | 158.34 | 3,476,033 | -0.18(-0.11%) |
Dec 22, 2021 | 157.57 | 158.53 | 156.93 | 158.52 | 4,677,712 | +0.98(+0.62%) |
Dec 21, 2021 | 157.54 | 158.17 | 156.47 | 157.54 | 3,645,913 | -0.47(-0.29%) |
Dec 20, 2021 | 155.90 | 158.08 | 155.51 | 158.00 | 5,643,912 | +1.04(+0.67%) |
Dec 17, 2021 | 159.58 | 160.76 | 156.73 | 156.96 | 11,358,770 | -3.28(-2.05%) |
Dec 16, 2021 | 160.01 | 161.86 | 159.50 | 160.24 | 7,408,212 | +0.23(+0.15%) |
Dec 15, 2021 | 158.33 | 160.20 | 158.04 | 160.01 | 5,904,451 | +2.03(+1.29%) |
Dec 14, 2021 | 157.94 | 158.91 | 156.96 | 157.97 | 5,344,518 | -0.39(-0.25%) |
Dec 13, 2021 | 157.55 | 159.72 | 156.73 | 158.37 | 5,702,305 | +0.78(+0.50%) |
Dec 10, 2021 | 156.25 | 157.72 | 155.65 | 157.58 | 5,388,954 | +2.48(+1.60%) |
Dec 09, 2021 | 154.74 | 155.63 | 153.74 | 155.10 | 3,906,543 | -0.20(-0.13%) |
Dec 08, 2021 | 154.94 | 155.46 | 152.98 | 155.30 | 4,173,097 | +0.27(+0.17%) |
Dec 07, 2021 | 155.21 | 155.71 | 154.50 | 155.03 | 5,851,717 | -0.18(-0.11%) |
Dec 06, 2021 | 154.86 | 156.02 | 154.79 | 155.21 | 5,792,926 | +1.59(+1.04%) |
Dec 03, 2021 | 150.59 | 153.77 | 150.47 | 153.61 | 6,933,086 | +3.64(+2.43%) |
Dec 02, 2021 | 149.34 | 150.79 | 149.06 | 149.97 | 4,958,382 | +1.61(+1.08%) |
Dec 01, 2021 | 150.50 | 151.23 | 148.26 | 148.37 | 5,813,815 | +0.35(+0.24%) |
Nov 30, 2021 | 151.76 | 151.92 | 146.72 | 148.01 | 8,214,177 | -4.04(-2.66%) |
Nov 29, 2021 | 150.69 | 152.46 | 149.27 | 152.05 | 5,726,618 | +2.78(+1.86%) |
Nov 26, 2021 | 150.73 | 151.61 | 149.04 | 149.27 | 3,673,433 | -2.41(-1.59%) |
Nov 24, 2021 | 152.93 | 153.31 | 150.61 | 151.68 | 3,680,076 | -1.40(-0.91%) |
Nov 23, 2021 | 151.51 | 153.51 | 151.46 | 153.08 | 4,186,299 | +1.02(+0.67%) |
Nov 22, 2021 | 151.18 | 154.52 | 151.16 | 152.06 | 4,669,158 | +0.31(+0.21%) |
Nov 19, 2021 | 152.38 | 152.87 | 151.40 | 151.75 | 5,664,946 | +0.36(+0.24%) |
Nov 18, 2021 | 150.82 | 151.48 | 150.76 | 151.38 | 3,777,048 | +0.05(+0.03%) |
Nov 17, 2021 | 150.64 | 151.62 | 150.14 | 151.34 | 3,591,716 | +0.10(+0.07%) |
Nov 16, 2021 | 152.17 | 152.84 | 151.21 | 151.24 | 3,108,427 | -0.50(-0.33%) |
Nov 15, 2021 | 150.54 | 151.81 | 150.52 | 151.74 | 3,622,533 | +1.07(+0.71%) |
Nov 12, 2021 | 151.00 | 151.86 | 150.14 | 150.67 | 3,822,505 | -0.04(-0.02%) |
Nov 11, 2021 | 151.89 | 151.90 | 150.58 | 150.71 | 2,647,995 | -1.22(-0.80%) |
Nov 10, 2021 | 152.61 | 151.92 | 2,895,732 | +0.46(+0.30%) | ||
Nov 09, 2021 | 150.36 | 151.79 | 150.07 | 151.47 | 4,079,156 | +1.00(+0.66%) |
Nov 08, 2021 | 153.60 | 153.87 | 149.29 | 150.47 | 6,224,817 | -3.31(-2.15%) |
Nov 05, 2021 | 153.36 | 154.17 | 152.40 | 153.78 | 4,052,778 | +1.57(+1.03%) |
Nov 04, 2021 | 152.13 | 152.44 | 151.32 | 152.21 | 3,573,431 | +0.01(+0.01%) |
Nov 03, 2021 | 150.21 | 152.28 | 150.21 | 152.20 | 3,880,479 | +1.44(+0.96%) |
Nov 02, 2021 | 149.65 | 150.82 | 149.09 | 150.75 | 3,739,953 | +1.37(+0.92%) |
Nov 01, 2021 | 149.33 | 149.12 | 148.38 | 149.38 | 3,256,589 | -0.32(-0.21%) |
Oct 29, 2021 | 149.17 | 150.31 | 149.06 | 149.70 | 4,920,563 | -0.04(-0.02%) |
Oct 28, 2021 | 149.00 | 149.82 | 148.65 | 149.74 | 3,873,801 | +0.95(+0.64%) |
Oct 27, 2021 | 149.84 | 149.91 | 147.81 | 148.78 | 4,049,307 | -0.52(-0.35%) |
Oct 26, 2021 | 147.45 | 149.51 | 149.30 | 3,979,644 | +1.81(+1.22%) | |
Oct 25, 2021 | 148.17 | 147.49 | 3,540,917 | -0.69(-0.47%) | ||
Oct 22, 2021 | 147.83 | 148.65 | 148.19 | 3,497,936 | +0.73(+0.50%) | |
Oct 21, 2021 | 149.50 | 149.54 | 147.27 | 147.46 | 4,495,601 | -1.97(-1.32%) |
Oct 20, 2021 | 148.75 | 149.96 | 147.92 | 149.43 | 4,011,987 | +1.12(+0.76%) |
Oct 19, 2021 | 146.96 | 148.37 | 145.94 | 148.31 | 3,373,790 | +1.86(+1.27%) |
Oct 18, 2021 | 146.55 | 147.01 | 145.25 | 146.45 | 3,534,552 | -0.67(-0.45%) |
Oct 15, 2021 | 147.90 | 147.90 | 145.91 | 147.11 | 4,655,877 | -0.42(-0.28%) |
Oct 14, 2021 | 146.94 | 147.74 | 146.93 | 147.53 | 3,969,620 | +1.18(+0.80%) |
Oct 13, 2021 | 145.86 | 146.41 | 144.53 | 146.35 | 3,886,875 | +0.98(+0.68%) |
Oct 12, 2021 | 144.72 | 146.22 | 144.71 | 145.37 | 3,449,637 | +0.64(+0.44%) |
Oct 11, 2021 | 144.87 | 145.65 | 144.20 | 144.73 | 2,955,772 | +0.21(+0.15%) |
Oct 08, 2021 | 145.04 | 145.17 | 144.04 | 144.52 | 4,519,040 | -0.35(-0.24%) |
Oct 07, 2021 | 144.07 | 146.13 | 144.07 | 144.87 | 4,971,043 | +1.32(+0.92%) |
Oct 06, 2021 | 139.73 | 143.73 | 138.92 | 143.55 | 5,936,433 | +3.59(+2.56%) |
Oct 05, 2021 | 140.21 | 141.17 | 139.02 | 139.96 | 6,587,734 | +0.82(+0.59%) |
Oct 04, 2021 | 139.77 | 141.73 | 138.47 | 139.14 | 5,831,186 | -0.69(-0.50%) |
Oct 01, 2021 | 140.20 | 140.44 | 138.51 | 139.83 | 4,614,124 | +0.50(+0.36%) |
Sep 30, 2021 | 141.94 | 142.13 | 139.30 | 139.33 | 5,342,718 | -1.75(-1.24%) |
Sep 29, 2021 | 140.19 | 141.89 | 139.59 | 141.08 | 3,591,001 | +1.16(+0.83%) |
Sep 28, 2021 | 141.15 | 141.27 | 139.05 | 139.93 | 6,380,840 | -1.55(-1.09%) |
Sep 27, 2021 | 142.47 | 142.80 | 141.17 | 141.47 | 4,838,390 | -1.37(-0.96%) |
Sep 24, 2021 | 142.43 | 143.23 | 142.24 | 142.84 | 2,554,274 | +0.06(+0.05%) |
Sep 23, 2021 | 142.37 | 143.52 | 142.23 | 142.78 | 2,928,174 | +0.11(+0.08%) |
Sep 22, 2021 | 143.23 | 143.67 | 142.15 | 142.67 | 3,239,839 | +0.44(+0.31%) |
Sep 21, 2021 | 143.22 | 144.62 | 141.70 | 142.23 | 4,836,022 | -0.06(-0.05%) |
Sep 20, 2021 | 142.57 | 143.54 | 141.19 | 142.30 | 5,920,665 | -0.48(-0.34%) |
Sep 17, 2021 | 143.80 | 144.05 | 142.50 | 142.78 | 8,773,542 | -1.32(-0.92%) |
Sep 16, 2021 | 143.95 | 144.62 | 142.48 | 144.10 | 4,954,862 | -0.43(-0.30%) |
Sep 15, 2021 | 143.79 | 144.86 | 143.38 | 144.53 | 3,996,916 | +0.81(+0.56%) |
Sep 14, 2021 | 144.86 | 145.13 | 143.42 | 143.72 | 3,032,221 | -0.56(-0.39%) |
Sep 13, 2021 | 144.46 | 145.81 | 143.95 | 144.29 | 3,635,133 | +0.28(+0.19%) |
Sep 10, 2021 | 144.49 | 144.74 | 143.59 | 144.01 | 4,167,534 | -0.25(-0.17%) |
Sep 09, 2021 | 145.33 | 145.41 | 143.96 | 144.26 | 3,843,829 | -0.92(-0.63%) |
Sep 08, 2021 | 143.27 | 145.21 | 142.94 | 145.18 | 3,453,393 | +2.03(+1.42%) |
Sep 07, 2021 | 144.96 | 145.22 | 142.36 | 143.15 | 4,976,446 | -2.37(-1.63%) |
Sep 03, 2021 | 144.70 | 145.83 | 144.42 | 145.52 | 2,196,875 | +0.13(+0.09%) |
Sep 02, 2021 | 145.24 | 145.71 | 144.39 | 145.39 | 3,090,064 | +0.11(+0.07%) |
Sep 01, 2021 | 144.30 | 145.54 | 144.00 | 145.28 | 4,598,565 | +1.40(+0.97%) |
Aug 31, 2021 | 143.61 | 143.96 | 142.92 | 143.89 | 5,751,073 | +0.36(+0.25%) |
Aug 30, 2021 | 142.77 | 143.68 | 142.62 | 143.53 | 2,781,480 | +0.97(+0.68%) |
Aug 27, 2021 | 142.46 | 142.98 | 141.88 | 142.55 | 4,528,587 | +0.28(+0.20%) |
Aug 26, 2021 | 143.08 | 143.22 | 141.77 | 142.27 | 3,498,976 | -0.52(-0.37%) |
Aug 25, 2021 | 142.94 | 143.22 | 141.83 | 142.79 | 3,637,605 | -0.63(-0.44%) |
Aug 24, 2021 | 145.14 | 145.14 | 143.23 | 143.43 | 4,087,559 | -1.80(-1.24%) |
Aug 23, 2021 | 145.21 | 145.85 | 144.75 | 145.23 | 3,371,660 | -0.46(-0.32%) |
Aug 20, 2021 | 146.22 | 146.87 | 145.60 | 145.69 | 3,787,775 | -0.52(-0.35%) |
Aug 19, 2021 | 143.36 | 146.67 | 143.32 | 146.21 | 5,158,061 | +2.42(+1.68%) |
Aug 18, 2021 | 145.07 | 145.55 | 143.71 | 143.78 | 3,716,376 | -1.49(-1.03%) |
Aug 17, 2021 | 145.28 | 145.78 | 144.67 | 145.28 | 4,061,069 | -0.14(-0.09%) |
Aug 16, 2021 | 144.38 | 145.48 | 144.20 | 145.41 | 3,504,187 | +1.41(+0.98%) |
Aug 13, 2021 | 142.70 | 144.14 | 142.51 | 144.01 | 2,297,582 | +1.33(+0.94%) |
Aug 12, 2021 | 142.82 | 142.88 | 142.24 | 142.67 | 2,128,880 | +0.03(+0.02%) |
Aug 11, 2021 | 142.34 | 143.55 | 142.12 | 142.64 | 3,323,766 | +0.56(+0.39%) |
Aug 10, 2021 | 141.97 | 142.89 | 141.51 | 142.08 | 2,902,500 | +0.07(+0.05%) |
Aug 09, 2021 | 142.28 | 142.41 | 141.42 | 142.01 | 2,865,779 | +0.02(+0.01%) |
Aug 06, 2021 | 141.48 | 142.39 | 141.36 | 141.99 | 3,729,055 | +0.03(+0.02%) |
Aug 05, 2021 | 142.59 | 142.78 | 141.57 | 141.96 | 4,058,020 | +0.23(+0.16%) |
Aug 04, 2021 | 143.70 | 144.13 | 141.57 | 141.73 | 5,267,474 | -2.41(-1.67%) |
Aug 03, 2021 | 144.45 | 144.59 | 143.81 | 144.14 | 3,651,511 | +0.32(+0.22%) |
Aug 02, 2021 | 144.45 | 144.55 | 143.08 | 143.82 | 3,723,789 | -0.58(-0.40%) |
Jul 30, 2021 | 144.79 | 145.00 | 144.10 | 144.40 | 4,083,852 | +0.13(+0.09%) |
Jul 29, 2021 | 144.66 | 144.84 | 143.71 | 144.27 | 3,321,242 | +0.29(+0.20%) |
Jul 28, 2021 | 145.00 | 145.33 | 143.44 | 143.98 | 3,866,013 | -1.33(-0.92%) |
Jul 27, 2021 | 144.73 | 145.97 | 144.47 | 145.31 | 4,395,173 | +0.80(+0.55%) |
Jul 26, 2021 | 144.25 | 144.88 | 143.56 | 144.51 | 3,260,534 | -0.10(-0.07%) |
Jul 23, 2021 | 143.12 | 145.17 | 142.83 | 144.61 | 3,900,536 | +1.83(+1.28%) |
Jul 22, 2021 | 142.78 | 143.31 | 141.66 | 142.78 | 3,623,217 | -0.05(-0.03%) |
Jul 21, 2021 | 142.88 | 143.64 | 142.22 | 142.83 | 5,396,637 | -0.53(-0.37%) |
Jul 20, 2021 | 143.71 | 144.75 | 143.12 | 143.36 | 5,666,601 | +0.02(+0.01%) |
Jul 19, 2021 | 143.52 | 144.94 | 142.39 | 143.34 | 6,249,995 | -0.02(-0.01%) |
Jul 16, 2021 | 143.23 | 144.30 | 142.71 | 143.36 | 6,361,555 | +0.53(+0.37%) |
Jul 15, 2021 | 141.75 | 142.94 | 141.01 | 142.84 | 5,348,298 | +0.65(+0.46%) |
Jul 14, 2021 | 140.67 | 142.74 | 140.58 | 142.18 | 6,944,885 | +1.45(+1.03%) |
Jul 13, 2021 | 139.06 | 141.61 | 138.70 | 140.73 | 9,515,522 | +3.17(+2.31%) |
Jul 12, 2021 | 137.54 | 137.82 | 136.88 | 137.56 | 5,295,732 | +0.03(+0.02%) |
Jul 09, 2021 | 137.46 | 138.29 | 137.24 | 137.53 | 4,443,896 | -0.35(-0.25%) |
Jul 08, 2021 | 137.77 | 138.42 | 137.26 | 137.88 | 4,582,014 | +0.06(+0.05%) |
Jul 07, 2021 | 137.35 | 138.65 | 137.09 | 137.81 | 4,592,138 | +0.61(+0.44%) |
Jul 06, 2021 | 137.15 | 137.47 | 135.96 | 137.21 | 4,687,681 | +0.20(+0.15%) |
Jul 02, 2021 | 137.00 | 137.81 | 136.68 | 137.00 | 4,168,905 | +0.65(+0.48%) |
Jul 01, 2021 | 136.24 | 137.16 | 136.11 | 136.35 | 4,344,994 | +0.03(+0.02%) |
Jun 30, 2021 | 135.64 | 136.45 | 135.43 | 136.32 | 5,373,361 | +1.13(+0.84%) |
Jun 29, 2021 | 135.66 | 135.89 | 134.69 | 135.19 | 3,475,792 | -0.09(-0.07%) |
Jun 28, 2021 | 135.03 | 135.79 | 134.90 | 135.28 | 4,654,993 | +0.57(+0.42%) |
Jun 25, 2021 | 134.11 | 135.05 | 133.63 | 134.71 | 6,943,028 | +0.69(+0.51%) |
Jun 24, 2021 | 133.28 | 134.27 | 133.05 | 134.02 | 4,150,816 | +0.75(+0.57%) |
Jun 23, 2021 | 134.38 | 134.44 | 133.25 | 133.27 | 4,240,644 | -1.78(-1.32%) |
Jun 22, 2021 | 135.00 | 135.71 | 134.59 | 135.05 | 4,272,824 | +0.21(+0.16%) |
Jun 21, 2021 | 134.10 | 135.01 | 133.82 | 134.84 | 5,330,529 | +1.05(+0.78%) |
Jun 18, 2021 | 136.15 | 136.15 | 133.62 | 133.79 | 11,588,188 | -2.85(-2.09%) |
Jun 17, 2021 | 135.48 | 137.09 | 135.16 | 136.65 | 5,778,481 | +1.31(+0.96%) |
Jun 16, 2021 | 136.96 | 137.34 | 135.02 | 135.34 | 5,969,153 | -1.36(-1.00%) |
Jun 15, 2021 | 137.00 | 137.24 | 136.24 | 136.70 | 4,626,482 | +0.01(+0.01%) |
Jun 14, 2021 | 135.68 | 136.75 | 135.05 | 136.69 | 4,161,964 | +0.81(+0.60%) |
Jun 11, 2021 | 136.21 | 136.28 | 135.05 | 135.88 | 4,743,940 | +0.08(+0.06%) |
Jun 10, 2021 | 134.61 | 136.18 | 134.45 | 135.80 | 5,106,525 | +1.38(+1.03%) |
Jun 09, 2021 | 135.48 | 135.79 | 134.34 | 134.42 | 4,359,955 | -0.25(-0.18%) |
Jun 08, 2021 | 135.89 | 136.05 | 134.25 | 134.67 | 6,518,348 | -1.27(-0.93%) |
Jun 07, 2021 | 135.95 | 136.40 | 134.98 | 135.94 | 5,134,683 | -0.08(-0.06%) |
Jun 04, 2021 | 136.17 | 136.71 | 135.68 | 136.02 | 4,812,172 | +0.16(+0.12%) |
Jun 03, 2021 | 134.98 | 135.95 | 134.47 | 135.86 | 5,055,624 | +0.48(+0.36%) |
Jun 02, 2021 | 135.36 | 135.66 | 134.48 | 135.38 | 4,977,945 | +0.54(+0.40%) |
Jun 01, 2021 | 135.89 | 135.96 | 134.35 | 134.84 | 6,054,843 | -0.28(-0.21%) |
May 28, 2021 | 134.64 | 135.64 | 134.48 | 135.12 | 5,379,697 | +1.31(+0.98%) |
May 27, 2021 | 135.69 | 135.88 | 133.75 | 133.82 | 10,076,500 | -1.63(-1.21%) |
May 26, 2021 | 135.10 | 135.79 | 134.89 | 135.45 | 4,885,822 | +0.00(+0.00%) |
May 25, 2021 | 135.04 | 135.52 | 134.28 | 135.45 | 5,090,273 | +0.41(+0.30%) |
May 24, 2021 | 134.85 | 135.50 | 134.28 | 135.04 | 3,971,827 | +0.69(+0.51%) |
May 21, 2021 | 135.06 | 135.46 | 133.83 | 134.36 | 5,686,878 | -0.12(-0.09%) |
May 20, 2021 | 132.67 | 134.93 | 132.54 | 134.48 | 4,340,551 | +1.64(+1.24%) |
May 19, 2021 | 132.11 | 133.01 | 131.60 | 132.83 | 4,853,158 | -0.07(-0.05%) |
May 18, 2021 | 133.94 | 134.22 | 132.73 | 132.91 | 4,956,641 | -0.60(-0.45%) |
May 17, 2021 | 134.27 | 134.63 | 133.09 | 133.51 | 4,102,475 | -0.38(-0.29%) |
May 14, 2021 | 134.45 | 135.09 | 133.73 | 133.89 | 4,625,378 | +0.20(+0.15%) |
May 13, 2021 | 131.75 | 134.38 | 131.14 | 133.69 | 5,309,395 | +1.96(+1.48%) |
May 12, 2021 | 132.33 | 133.12 | 131.39 | 131.74 | 6,188,029 | -1.30(-0.97%) |
May 11, 2021 | 134.42 | 134.85 | 132.46 | 133.03 | 6,125,684 | -0.98(-0.73%) |
May 10, 2021 | 133.80 | 135.17 | 133.45 | 134.01 | 5,770,469 | +1.06(+0.80%) |
May 07, 2021 | 132.65 | 133.35 | 132.05 | 132.95 | 4,577,569 | +0.00(+0.00%) |
May 06, 2021 | 131.96 | 133.32 | 131.53 | 132.95 | 4,895,967 | +1.52(+1.16%) |
May 05, 2021 | 131.27 | 132.05 | 131.10 | 131.43 | 5,808,587 | -0.06(-0.05%) |
May 04, 2021 | 133.33 | 134.06 | 131.06 | 131.49 | 7,227,550 | -1.67(-1.26%) |