Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 159.61 | 163.91 | 155.08 | 155.47 | 133,914,024 | -5.91(-3.66%) |
Apr 28, 2022 | 157.05 | 162.25 | 156.74 | 161.38 | 131,560,264 | +6.97(+4.52%) |
Apr 27, 2022 | 153.76 | 157.59 | 153.24 | 154.41 | 89,225,840 | -0.23(-0.15%) |
Apr 26, 2022 | 160.01 | 160.10 | 154.56 | 154.64 | 96,813,848 | -6.00(-3.73%) |
Apr 25, 2022 | 158.90 | 160.92 | 156.27 | 160.63 | 97,345,608 | +1.08(+0.67%) |
Apr 22, 2022 | 164.16 | 165.55 | 159.27 | 159.56 | 86,353,656 | -4.57(-2.78%) |
Apr 21, 2022 | 166.58 | 169.16 | 163.62 | 164.12 | 88,402,392 | -0.80(-0.48%) |
Apr 20, 2022 | 166.43 | 166.55 | 163.81 | 164.92 | 68,848,448 | -0.17(-0.10%) |
Apr 19, 2022 | 162.74 | 165.50 | 161.65 | 165.09 | 68,700,888 | +2.30(+1.41%) |
Apr 18, 2022 | 161.66 | 164.30 | 161.31 | 162.79 | 69,902,944 | -0.22(-0.13%) |
Apr 14, 2022 | 168.27 | 168.91 | 162.76 | 163.01 | 76,385,512 | -5.04(-3.00%) |
Apr 13, 2022 | 165.08 | 168.68 | 164.47 | 168.05 | 71,564,840 | +2.70(+1.63%) |
Apr 12, 2022 | 165.70 | 167.53 | 164.34 | 165.35 | 80,327,464 | +1.88(+1.15%) |
Apr 11, 2022 | 166.38 | 166.70 | 163.22 | 163.46 | 73,182,872 | -4.28(-2.55%) |
Apr 08, 2022 | 169.41 | 169.41 | 166.87 | 167.74 | 77,657,496 | -2.02(-1.19%) |
Apr 07, 2022 | 168.80 | 170.97 | 167.51 | 169.77 | 78,675,904 | +0.31(+0.18%) |
Apr 06, 2022 | 169.98 | 171.24 | 167.78 | 169.46 | 90,232,576 | -3.19(-1.84%) |
Apr 05, 2022 | 175.05 | 175.84 | 172.01 | 172.65 | 74,457,056 | -3.33(-1.89%) |
Apr 04, 2022 | 172.16 | 176.03 | 172.03 | 175.98 | 77,576,928 | +4.07(+2.37%) |
Apr 01, 2022 | 171.63 | 172.47 | 169.57 | 171.91 | 79,852,904 | -0.29(-0.17%) |
Mar 31, 2022 | 175.39 | 175.57 | 171.99 | 172.20 | 104,533,880 | -3.12(-1.78%) |
Mar 30, 2022 | 176.09 | 177.13 | 174.26 | 175.32 | 94,017,224 | -1.17(-0.66%) |
Mar 29, 2022 | 174.25 | 176.54 | 173.91 | 176.49 | 102,149,080 | +3.31(+1.91%) |
Mar 28, 2022 | 169.79 | 173.31 | 169.63 | 173.18 | 91,590,912 | +0.86(+0.50%) |
Mar 25, 2022 | 171.48 | 172.86 | 170.37 | 172.32 | 81,673,176 | +0.65(+0.38%) |
Mar 24, 2022 | 168.70 | 171.74 | 167.86 | 171.67 | 91,341,368 | +3.81(+2.27%) |
Mar 23, 2022 | 165.67 | 170.26 | 165.34 | 167.86 | 99,379,864 | +1.37(+0.82%) |
Mar 22, 2022 | 163.23 | 167.08 | 162.63 | 166.49 | 82,958,096 | +3.39(+2.08%) |
Mar 21, 2022 | 161.25 | 164.06 | 160.77 | 163.10 | 97,099,648 | +1.38(+0.85%) |
Mar 18, 2022 | 158.30 | 162.21 | 157.56 | 161.72 | 126,463,520 | +3.31(+2.09%) |
Mar 17, 2022 | 156.42 | 158.78 | 155.46 | 158.40 | 76,642,448 | +1.01(+0.64%) |
Mar 16, 2022 | 154.88 | 157.79 | 152.33 | 157.39 | 103,842,656 | +4.44(+2.90%) |
Mar 15, 2022 | 148.82 | 153.42 | 148.31 | 152.95 | 94,215,096 | +4.41(+2.97%) |
Mar 14, 2022 | 149.36 | 151.99 | 148.03 | 148.54 | 110,162,472 | -4.05(-2.66%) |
Mar 11, 2022 | 156.74 | 157.08 | 152.37 | 152.60 | 98,327,120 | -3.74(-2.39%) |
Mar 10, 2022 | 157.99 | 158.18 | 153.83 | 156.33 | 106,809,792 | -4.37(-2.72%) |
Mar 09, 2022 | 159.25 | 161.16 | 157.21 | 160.70 | 92,595,472 | +5.43(+3.50%) |
Mar 08, 2022 | 156.63 | 160.63 | 153.65 | 155.27 | 132,826,224 | -1.84(-1.17%) |
Mar 07, 2022 | 161.11 | 162.74 | 156.85 | 157.10 | 97,561,592 | -3.82(-2.37%) |
Mar 04, 2022 | 162.22 | 163.27 | 159.86 | 160.92 | 84,992,168 | -3.02(-1.84%) |
Mar 03, 2022 | 166.15 | 166.58 | 163.27 | 163.94 | 77,405,608 | -0.32(-0.20%) |
Mar 02, 2022 | 162.12 | 165.05 | 160.70 | 164.26 | 80,777,048 | +3.31(+2.06%) |
Mar 01, 2022 | 162.43 | 164.29 | 159.74 | 160.95 | 84,528,168 | -1.89(-1.16%) |
Feb 28, 2022 | 160.81 | 163.13 | 160.28 | 162.84 | 96,256,328 | +0.27(+0.16%) |
Feb 25, 2022 | 161.58 | 162.84 | 159.37 | 162.58 | 93,260,664 | +2.08(+1.30%) |
Feb 24, 2022 | 150.47 | 160.60 | 149.90 | 160.50 | 142,989,232 | +2.63(+1.67%) |
Feb 23, 2022 | 163.26 | 163.86 | 157.55 | 157.86 | 91,039,880 | -4.19(-2.59%) |
Feb 22, 2022 | 162.70 | 164.39 | 159.91 | 162.05 | 92,378,296 | -2.94(-1.78%) |
Feb 18, 2022 | 164.99 | 0 | -1.56(-0.94%) | |||
Feb 17, 2022 | 168.67 | 169.54 | 166.15 | 166.55 | 70,445,896 | -2.96(-1.75%) |
Feb 16, 2022 | 169.48 | 170.95 | 167.70 | 169.51 | 61,977,364 | -0.90(-0.53%) |
Feb 15, 2022 | 168.61 | 170.56 | 167.90 | 170.41 | 65,056,128 | +3.86(+2.32%) |
Feb 14, 2022 | 165.06 | 167.24 | 164.26 | 166.55 | 87,303,528 | -0.09(-0.06%) |
Feb 11, 2022 | 169.95 | 170.69 | 165.72 | 166.64 | 100,068,304 | -3.10(-1.83%) |
Feb 10, 2022 | 171.74 | 173.06 | 169.18 | 169.75 | 91,976,424 | -4.10(-2.36%) |
Feb 09, 2022 | 173.62 | 174.21 | 172.49 | 173.85 | 72,228,648 | +1.43(+0.83%) |
Feb 08, 2022 | 169.36 | 172.93 | 169.06 | 172.42 | 75,832,800 | +3.13(+1.85%) |
Feb 07, 2022 | 170.48 | 171.55 | 168.59 | 169.29 | 78,286,808 | -0.72(-0.42%) |
Feb 04, 2022 | 169.31 | 171.70 | 168.33 | 170.01 | 83,622,176 | -0.29(-0.17%) |
Feb 03, 2022 | 171.85 | 169.53 | 170.30 | 90,621,416 | -2.64(-1.53%) | |
Feb 02, 2022 | 172.11 | 173.23 | 170.72 | 172.94 | 85,962,168 | +0.96(+0.56%) |
Feb 01, 2022 | 171.39 | 172.21 | 169.72 | 171.98 | 87,398,960 | +4.22(+2.51%) |
Jan 28, 2022 | 163.22 | 167.79 | 160.35 | 167.77 | 182,876,816 | +10.94(+6.98%) |
Jan 27, 2022 | 160.00 | 161.37 | 155.90 | 156.82 | 122,468,904 | -0.46(-0.29%) |
Jan 26, 2022 | 161.04 | 161.92 | 155.44 | 157.29 | 109,666,848 | -0.09(-0.06%) |
Jan 25, 2022 | 156.59 | 159.79 | 154.66 | 157.38 | 117,066,528 | -1.81(-1.14%) |
Jan 24, 2022 | 157.61 | 159.86 | 152.37 | 159.19 | 164,884,672 | -0.78(-0.49%) |
Jan 21, 2022 | 161.94 | 163.83 | 159.86 | 159.97 | 124,726,360 | -2.07(-1.28%) |
Jan 20, 2022 | 164.47 | 167.13 | 161.71 | 162.03 | 92,404,248 | -1.69(-1.03%) |
Jan 19, 2022 | 167.44 | 168.50 | 163.44 | 163.73 | 96,060,672 | -4.08(-2.43%) |
Jan 18, 2022 | 168.93 | 169.94 | 166.86 | 167.81 | 92,412,960 | -0.97(-0.58%) |
Jan 14, 2022 | 168.78 | 0 | -0.82(-0.48%) | |||
Jan 13, 2022 | 173.13 | 173.96 | 169.21 | 169.60 | 85,344,048 | -3.29(-1.90%) |
Jan 12, 2022 | 173.47 | 174.51 | 172.19 | 172.89 | 75,858,168 | +0.44(+0.26%) |
Jan 11, 2022 | 169.73 | 172.54 | 168.25 | 172.44 | 77,203,168 | +2.85(+1.68%) |
Jan 10, 2022 | 166.54 | 169.90 | 165.64 | 169.60 | 108,290,792 | +0.02(+0.01%) |
Jan 07, 2022 | 170.29 | 171.52 | 168.46 | 169.58 | 89,079,080 | +0.17(+0.10%) |
Jan 06, 2022 | 170.10 | 172.66 | 169.07 | 169.41 | 98,244,448 | -5.02(-2.88%) |
Jan 05, 2022 | 176.91 | 177.46 | 172.01 | 174.44 | 95,730,368 | -2.56(-1.45%) |
Jan 04, 2022 | 179.88 | 180.19 | 176.42 | 177.00 | 100,736,360 | -2.27(-1.27%) |
Jan 03, 2022 | 175.15 | 180.13 | 174.90 | 179.27 | 106,186,400 | +4.37(+2.50%) |
Dec 31, 2021 | 175.41 | 176.53 | 174.59 | 174.90 | 65,041,048 | +10.78(+6.57%) |
Dec 30, 2021 | 176.77 | 177.85 | 164.12 | 164.12 | 60,565,340 | -12.56(-7.11%) |
Dec 29, 2021 | 176.63 | 177.91 | 175.46 | 176.68 | 63,221,724 | +0.09(+0.05%) |
Dec 28, 2021 | 177.45 | 178.60 | 175.84 | 176.59 | 80,244,880 | -1.02(-0.58%) |
Dec 27, 2021 | 174.43 | 177.71 | 147.82 | 177.62 | 75,981,216 | +3.99(+2.30%) |
Dec 23, 2021 | 173.20 | 174.19 | 167.76 | 173.63 | 69,402,520 | +0.63(+0.36%) |
Dec 22, 2021 | 170.44 | 173.21 | 169.56 | 173.00 | 93,797,408 | +2.55(+1.49%) |
Dec 21, 2021 | 168.97 | 170.59 | 165.17 | 170.45 | 92,541,168 | +3.26(+1.95%) |
Dec 20, 2021 | 165.75 | 168.01 | 164.94 | 167.19 | 108,956,496 | -1.37(-0.81%) |
Dec 17, 2021 | 167.37 | 170.86 | 167.14 | 168.56 | 198,916,880 | -7.74(-4.39%) |
Dec 16, 2021 | 176.58 | 178.41 | 160.58 | 176.31 | 152,512,704 | -0.30(-0.17%) |
Dec 15, 2021 | 172.47 | 176.80 | 169.72 | 176.60 | 132,734,648 | +4.90(+2.85%) |
Dec 14, 2021 | 172.61 | 175.06 | 147.81 | 171.71 | 141,413,472 | -1.39(-0.80%) |
Dec 13, 2021 | 178.39 | 179.39 | 172.89 | 173.09 | 154,743,056 | -2.81(-1.60%) |
Dec 10, 2021 | 172.57 | 176.93 | 172.06 | 175.91 | 117,165,928 | +3.98(+2.31%) |
Dec 09, 2021 | 172.28 | 174.09 | 171.30 | 171.93 | 110,593,392 | -0.51(-0.30%) |
Dec 08, 2021 | 169.54 | 173.31 | 168.13 | 172.44 | 118,660,944 | +4.50(+2.68%) |
Dec 07, 2021 | 166.54 | 169.00 | 155.20 | 167.94 | 122,684,336 | +14.54(+9.47%) |
Dec 06, 2021 | 161.82 | 165.35 | 153.41 | 153.41 | 109,052,096 | -6.00(-3.76%) |
Dec 03, 2021 | 161.55 | 167.32 | 157.32 | 159.41 | 119,844,048 | -1.18(-0.73%) |
Dec 02, 2021 | 156.35 | 161.73 | 155.43 | 160.58 | 138,581,200 | +8.04(+5.27%) |
Dec 01, 2021 | 164.96 | 167.74 | 152.54 | 152.54 | 154,418,272 | -10.27(-6.31%) |
Nov 30, 2021 | 157.58 | 163.03 | 157.51 | 162.81 | 176,428,448 | +11.68(+7.73%) |
Nov 29, 2021 | 156.97 | 158.76 | 151.14 | 151.14 | 90,023,616 | -2.32(-1.51%) |
Nov 26, 2021 | 157.17 | 158.03 | 153.46 | 153.46 | 78,135,592 | -6.05(-3.79%) |
Nov 24, 2021 | 158.33 | 159.70 | 157.24 | 159.50 | 70,525,080 | +0.52(+0.33%) |
Nov 23, 2021 | 158.69 | 159.37 | 156.67 | 158.98 | 97,402,968 | +0.38(+0.24%) |
Nov 22, 2021 | 159.25 | 163.21 | 158.58 | 158.60 | 119,140,232 | +0.46(+0.29%) |
Nov 19, 2021 | 155.28 | 158.60 | 154.18 | 158.13 | 119,097,864 | -2.45(-1.52%) |
Nov 18, 2021 | 151.40 | 160.58 | 150.75 | 160.58 | 139,769,136 | +9.40(+6.22%) |
Nov 17, 2021 | 148.72 | 152.67 | 148.72 | 151.18 | 90,028,216 | +2.45(+1.65%) |
Nov 16, 2021 | 147.68 | 149.21 | 147.09 | 148.73 | 60,005,024 | +0.99(+0.67%) |
Nov 15, 2021 | 148.11 | 149.59 | 147.18 | 147.74 | 59,982,204 | +0.01(+0.01%) |
Nov 12, 2021 | 146.20 | 148.14 | 145.26 | 147.73 | 64,783,500 | +2.09(+1.43%) |
Nov 11, 2021 | 146.72 | 147.18 | 145.46 | 145.65 | 41,489,928 | -1.01(-0.69%) |
Nov 10, 2021 | 147.76 | 145.62 | 146.66 | 66,084,044 | -1.88(-1.27%) | |
Nov 09, 2021 | 147.94 | 149.15 | 147.80 | 148.54 | 57,594,412 | +0.37(+0.25%) |
Nov 08, 2021 | 149.13 | 149.29 | 147.90 | 148.18 | 55,730,636 | -0.83(-0.56%) |
Nov 05, 2021 | 149.60 | 149.91 | 147.80 | 149.00 | 66,917,668 | +0.53(+0.36%) |
Nov 04, 2021 | 149.08 | 149.92 | 148.16 | 148.47 | 61,371,356 | -0.52(-0.35%) |
Nov 03, 2021 | 147.91 | 149.47 | 147.35 | 148.99 | 55,350,920 | +2.61(+1.78%) |
Nov 02, 2021 | 146.21 | 149.07 | 146.20 | 146.39 | 70,358,792 | -0.12(-0.08%) |
Nov 01, 2021 | 146.53 | 145.85 | 145.36 | 146.50 | 75,754,432 | -0.83(-0.56%) |
Oct 29, 2021 | 144.79 | 147.47 | 147.33 | 127,047,440 | -2.63(-1.76%) | |
Oct 28, 2021 | 147.35 | 149.96 | 101,404,272 | +3.57(+2.44%) | ||
Oct 27, 2021 | 146.90 | 147.26 | 146.04 | 146.40 | 56,952,244 | -0.46(-0.32%) |
Oct 26, 2021 | 146.87 | 146.86 | 61,886,384 | +0.67(+0.46%) | ||
Oct 25, 2021 | 146.23 | 146.19 | 51,522,912 | -0.05(-0.03%) | ||
Oct 22, 2021 | 147.22 | 146.19 | 146.24 | 59,870,364 | -0.78(-0.53%) | |
Oct 21, 2021 | 146.36 | 147.17 | 145.43 | 147.02 | 62,416,484 | +0.22(+0.15%) |
Oct 20, 2021 | 146.25 | 147.28 | 145.68 | 146.80 | 59,362,080 | +0.49(+0.34%) |
Oct 19, 2021 | 144.59 | 146.71 | 144.13 | 146.31 | 77,578,000 | +2.17(+1.51%) |
Oct 18, 2021 | 141.09 | 144.42 | 140.80 | 144.13 | 86,970,936 | +1.69(+1.19%) |
Oct 15, 2021 | 141.40 | 142.51 | 141.14 | 142.44 | 69,079,048 | +1.06(+0.75%) |
Oct 14, 2021 | 139.77 | 141.51 | 139.18 | 141.39 | 71,038,464 | +2.80(+2.02%) |
Oct 13, 2021 | 138.91 | 139.07 | 136.91 | 138.59 | 80,049,520 | -0.59(-0.42%) |
Oct 12, 2021 | 140.87 | 140.89 | 138.72 | 139.18 | 74,128,872 | -1.28(-0.91%) |
Oct 11, 2021 | 139.93 | 142.42 | 139.47 | 140.46 | 65,495,900 | -0.09(-0.06%) |
Oct 08, 2021 | 141.66 | 141.80 | 140.21 | 140.54 | 59,758,224 | -0.38(-0.27%) |
Oct 07, 2021 | 140.70 | 141.84 | 140.37 | 140.93 | 62,711,856 | +1.28(+0.92%) |
Oct 06, 2021 | 137.17 | 139.81 | 136.09 | 139.65 | 84,502,736 | +0.87(+0.62%) |
Oct 05, 2021 | 137.19 | 139.90 | 137.06 | 138.78 | 82,157,464 | +1.92(+1.40%) |
Oct 04, 2021 | 139.42 | 139.87 | 135.99 | 136.87 | 99,891,304 | -3.43(-2.45%) |
Oct 01, 2021 | 139.56 | 140.56 | 136.82 | 140.30 | 96,235,064 | +1.22(+0.88%) |
Sep 30, 2021 | 141.29 | 142.00 | 138.95 | 139.08 | 90,519,904 | -1.40(-0.99%) |
Sep 29, 2021 | 140.12 | 142.07 | 139.69 | 140.48 | 75,798,088 | +0.91(+0.65%) |
Sep 28, 2021 | 140.89 | 142.36 | 139.35 | 139.57 | 110,735,688 | -3.40(-2.38%) |
Sep 27, 2021 | 143.07 | 143.55 | 141.45 | 142.97 | 75,357,000 | -1.52(-1.05%) |
Sep 24, 2021 | 143.26 | 145.04 | 143.16 | 144.50 | 54,374,184 | +0.09(+0.06%) |
Sep 23, 2021 | 144.23 | 144.66 | 143.24 | 144.41 | 65,863,956 | +0.96(+0.67%) |
Sep 22, 2021 | 142.07 | 144.02 | 141.33 | 143.45 | 77,628,432 | +2.38(+1.69%) |
Sep 21, 2021 | 141.56 | 142.22 | 140.46 | 141.07 | 77,067,080 | +0.48(+0.34%) |
Sep 20, 2021 | 141.43 | 142.45 | 138.94 | 140.58 | 125,436,664 | -3.07(-2.14%) |
Sep 17, 2021 | 146.37 | 146.37 | 143.36 | 143.65 | 132,045,496 | -2.69(-1.83%) |
Sep 16, 2021 | 145.99 | 146.51 | 144.79 | 146.34 | 69,136,936 | -0.29(-0.20%) |
Sep 15, 2021 | 146.11 | 146.98 | 143.96 | 146.62 | 84,647,992 | +0.94(+0.65%) |
Sep 14, 2021 | 147.87 | 148.58 | 144.49 | 145.68 | 111,699,856 | -1.41(-0.96%) |
Sep 13, 2021 | 148.15 | 148.90 | 146.30 | 147.09 | 104,052,928 | +0.54(+0.37%) |
Sep 10, 2021 | 152.44 | 152.92 | 146.25 | 146.54 | 143,359,600 | -5.02(-3.31%) |
Sep 09, 2021 | 152.93 | 153.54 | 151.41 | 151.56 | 58,229,924 | -0.99(-0.65%) |
Sep 08, 2021 | 154.39 | 154.45 | 151.44 | 152.55 | 75,621,568 | -1.55(-1.01%) |
Sep 07, 2021 | 152.41 | 154.67 | 151.84 | 154.11 | 83,612,264 | +2.35(+1.55%) |
Sep 03, 2021 | 151.22 | 152.08 | 150.57 | 151.76 | 58,835,932 | +0.64(+0.42%) |
Sep 02, 2021 | 151.33 | 152.17 | 149.89 | 151.12 | 72,411,856 | +1.12(+0.75%) |
Sep 01, 2021 | 150.31 | 152.43 | 149.83 | 150.00 | 81,613,232 | +0.67(+0.45%) |
Aug 31, 2021 | 150.14 | 150.28 | 148.80 | 149.33 | 87,851,624 | -1.27(-0.84%) |
Aug 30, 2021 | 146.54 | 150.96 | 146.16 | 150.60 | 92,551,560 | +4.45(+3.04%) |
Aug 27, 2021 | 145.05 | 146.30 | 144.41 | 146.15 | 56,737,664 | +1.04(+0.72%) |
Aug 26, 2021 | 145.91 | 146.66 | 145.08 | 145.11 | 49,390,148 | -0.81(-0.55%) |
Aug 25, 2021 | 147.34 | 147.84 | 145.36 | 145.91 | 59,960,456 | -1.24(-0.84%) |
Aug 24, 2021 | 146.99 | 148.37 | 146.69 | 147.15 | 49,389,032 | -0.09(-0.06%) |
Aug 23, 2021 | 145.87 | 147.71 | 145.45 | 147.24 | 61,086,160 | +1.49(+1.03%) |
Aug 20, 2021 | 145.01 | 146.05 | 144.36 | 145.75 | 61,615,556 | +1.47(+1.02%) |
Aug 19, 2021 | 142.64 | 145.56 | 142.12 | 144.28 | 88,366,704 | +0.34(+0.23%) |
Aug 18, 2021 | 147.33 | 148.24 | 143.74 | 143.95 | 87,699,104 | -3.77(-2.55%) |
Aug 17, 2021 | 147.75 | 149.18 | 146.63 | 147.71 | 93,739,072 | -0.91(-0.62%) |
Aug 16, 2021 | 146.09 | 148.70 | 144.06 | 148.63 | 105,173,200 | +1.99(+1.36%) |
Aug 13, 2021 | 146.51 | 146.98 | 145.83 | 146.64 | 60,370,160 | +0.21(+0.14%) |
Aug 12, 2021 | 143.78 | 146.59 | 143.45 | 146.44 | 74,968,920 | +2.98(+2.08%) |
Aug 11, 2021 | 143.64 | 144.30 | 143.13 | 143.46 | 49,340,272 | +0.25(+0.17%) |
Aug 10, 2021 | 144.03 | 145.28 | 142.91 | 143.21 | 70,147,992 | -0.47(-0.33%) |
Aug 09, 2021 | 143.79 | 144.28 | 143.12 | 143.68 | 49,712,256 | -0.05(-0.03%) |
Aug 06, 2021 | 143.94 | 144.69 | 143.23 | 143.73 | 55,034,004 | -0.69(-0.48%) |
Aug 05, 2021 | 144.34 | 145.19 | 143.59 | 144.42 | 47,214,160 | +0.12(+0.08%) |
Aug 04, 2021 | 144.63 | 145.14 | 143.65 | 144.30 | 57,370,440 | -0.41(-0.28%) |
Aug 03, 2021 | 143.19 | 145.39 | 142.57 | 144.71 | 65,904,980 | +1.81(+1.26%) |
Aug 02, 2021 | 143.73 | 144.31 | 142.64 | 142.91 | 64,035,824 | -0.33(-0.23%) |
Jul 30, 2021 | 141.79 | 143.70 | 141.52 | 143.24 | 71,728,552 | +0.22(+0.15%) |
Jul 29, 2021 | 142.08 | 143.92 | 141.98 | 143.03 | 57,634,624 | +0.65(+0.46%) |
Jul 28, 2021 | 142.21 | 144.33 | 139.98 | 142.38 | 121,064,408 | -1.76(-1.22%) |
Jul 27, 2021 | 146.44 | 146.53 | 142.94 | 144.13 | 106,291,080 | -2.18(-1.49%) |
Jul 26, 2021 | 145.61 | 147.14 | 145.05 | 146.31 | 73,689,136 | +0.42(+0.29%) |
Jul 23, 2021 | 144.90 | 146.05 | 144.28 | 145.89 | 72,753,768 | +1.73(+1.20%) |
Jul 22, 2021 | 143.31 | 145.53 | 143.19 | 144.16 | 78,699,616 | +1.38(+0.96%) |
Jul 21, 2021 | 142.92 | 143.51 | 142.03 | 142.79 | 76,795,912 | -0.74(-0.51%) |
Jul 20, 2021 | 140.88 | 144.46 | 140.39 | 143.53 | 98,541,416 | +3.63(+2.60%) |
Jul 19, 2021 | 141.17 | 141.48 | 139.13 | 139.89 | 123,594,120 | -3.87(-2.69%) |
Jul 16, 2021 | 145.79 | 147.07 | 143.26 | 143.76 | 96,565,240 | -2.05(-1.41%) |
Jul 15, 2021 | 146.56 | 147.31 | 144.45 | 145.81 | 108,722,416 | -0.66(-0.45%) |
Jul 14, 2021 | 145.44 | 146.88 | 145.03 | 146.47 | 129,301,872 | +3.45(+2.41%) |
Jul 13, 2021 | 141.44 | 144.81 | 141.05 | 143.03 | 104,269,008 | +1.12(+0.79%) |
Jul 12, 2021 | 143.59 | 143.69 | 141.41 | 141.91 | 77,648,048 | -0.60(-0.42%) |
Jul 09, 2021 | 140.19 | 143.03 | 140.09 | 142.50 | 101,717,192 | +1.84(+1.31%) |
Jul 08, 2021 | 139.04 | 141.47 | 138.14 | 140.67 | 107,535,856 | -1.31(-0.92%) |
Jul 07, 2021 | 140.96 | 142.29 | 140.10 | 141.97 | 106,757,200 | +2.50(+1.80%) |
Jul 06, 2021 | 137.56 | 140.58 | 137.56 | 139.47 | 110,083,376 | +2.02(+1.47%) |
Jul 02, 2021 | 135.42 | 137.49 | 135.27 | 137.45 | 80,389,000 | +2.64(+1.96%) |
Jul 01, 2021 | 134.15 | 134.85 | 133.32 | 134.81 | 53,417,632 | +0.30(+0.23%) |
Jun 30, 2021 | 133.72 | 134.94 | 133.43 | 134.50 | 64,376,380 | +0.62(+0.46%) |
Jun 29, 2021 | 132.38 | 134.04 | 131.94 | 133.88 | 65,731,376 | +1.52(+1.15%) |
Jun 28, 2021 | 131.01 | 132.82 | 130.96 | 132.36 | 63,213,432 | +1.64(+1.25%) |
Jun 25, 2021 | 131.06 | 131.49 | 130.43 | 130.72 | 72,077,944 | -0.29(-0.23%) |
Jun 24, 2021 | 132.04 | 132.22 | 130.54 | 131.01 | 69,928,352 | -0.28(-0.22%) |
Jun 23, 2021 | 131.37 | 131.91 | 130.84 | 131.30 | 61,270,060 | -0.26(-0.20%) |
Jun 22, 2021 | 129.76 | 131.67 | 129.26 | 131.56 | 76,103,328 | +1.64(+1.26%) |
Jun 21, 2021 | 127.96 | 130.03 | 126.89 | 129.92 | 81,067,696 | +1.81(+1.41%) |
Jun 18, 2021 | 128.36 | 129.15 | 127.90 | 128.12 | 110,945,400 | -1.31(-1.01%) |
Jun 17, 2021 | 127.47 | 130.17 | 127.32 | 129.42 | 98,441,976 | +1.61(+1.26%) |
Jun 16, 2021 | 128.03 | 128.54 | 126.15 | 127.81 | 93,416,144 | +0.50(+0.39%) |
Jun 15, 2021 | 127.61 | 128.25 | 127.09 | 127.31 | 63,855,156 | -0.83(-0.64%) |
Jun 14, 2021 | 125.53 | 128.20 | 124.79 | 128.14 | 98,613,384 | +3.07(+2.46%) |
Jun 11, 2021 | 124.26 | 125.15 | 123.84 | 125.06 | 54,500,968 | +1.22(+0.98%) |
Jun 10, 2021 | 124.74 | 125.89 | 123.68 | 123.85 | 72,436,056 | -1.00(-0.80%) |
Jun 09, 2021 | 124.93 | 125.46 | 124.25 | 124.85 | 57,890,176 | +0.38(+0.31%) |
Jun 08, 2021 | 124.33 | 126.15 | 123.94 | 124.46 | 75,731,872 | +0.83(+0.67%) |
Jun 07, 2021 | 123.91 | 124.05 | 122.59 | 123.64 | 72,296,424 | +0.01(+0.01%) |
Jun 04, 2021 | 121.84 | 123.89 | 121.63 | 123.63 | 76,543,736 | +2.31(+1.90%) |
Jun 03, 2021 | 122.44 | 122.61 | 120.92 | 121.32 | 77,532,136 | -1.49(-1.21%) |
Jun 02, 2021 | 122.05 | 122.99 | 121.82 | 122.81 | 60,316,516 | +0.77(+0.63%) |
Jun 01, 2021 | 122.83 | 123.10 | 121.72 | 122.05 | 69,033,640 | -0.33(-0.27%) |
May 28, 2021 | 123.31 | 123.54 | 122.31 | 122.37 | 72,614,960 | -0.66(-0.53%) |
May 27, 2021 | 124.17 | 125.35 | 122.83 | 123.03 | 96,283,808 | -1.54(-1.24%) |
May 26, 2021 | 124.68 | 125.10 | 124.15 | 124.57 | 57,576,812 | -0.05(-0.04%) |
May 25, 2021 | 125.53 | 126.02 | 124.05 | 124.62 | 73,280,736 | -0.20(-0.16%) |
May 24, 2021 | 123.75 | 125.64 | 123.68 | 124.82 | 64,190,532 | +1.64(+1.33%) |
May 21, 2021 | 125.53 | 125.70 | 122.96 | 123.18 | 80,745,272 | -1.85(-1.48%) |
May 20, 2021 | 122.98 | 125.43 | 122.85 | 125.02 | 78,198,024 | +2.57(+2.10%) |
May 19, 2021 | 120.95 | 122.67 | 120.68 | 122.45 | 94,257,648 | -0.16(-0.13%) |
May 18, 2021 | 124.29 | 124.71 | 122.54 | 122.61 | 64,376,968 | -1.39(-1.12%) |
May 17, 2021 | 124.54 | 124.65 | 122.92 | 124.00 | 75,551,744 | -1.16(-0.93%) |
May 14, 2021 | 123.98 | 125.59 | 123.59 | 125.16 | 83,415,728 | +2.44(+1.98%) |
May 13, 2021 | 122.34 | 123.89 | 122.03 | 122.73 | 107,724,760 | +2.16(+1.79%) |
May 12, 2021 | 121.18 | 122.40 | 120.06 | 120.57 | 114,097,280 | -3.08(-2.49%) |
May 11, 2021 | 121.28 | 124.00 | 120.57 | 123.65 | 128,403,432 | -0.92(-0.74%) |
May 10, 2021 | 127.09 | 127.21 | 124.53 | 124.57 | 89,596,968 | -3.30(-2.58%) |
May 07, 2021 | 128.50 | 128.90 | 127.15 | 127.87 | 80,417,208 | +0.68(+0.53%) |
May 06, 2021 | 125.38 | 127.20 | 124.64 | 127.19 | 79,602,352 | +1.61(+1.28%) |
May 05, 2021 | 126.67 | 127.89 | 125.46 | 125.59 | 85,588,104 | +0.25(+0.20%) |
May 04, 2021 | 128.62 | 128.91 | 124.21 | 125.34 | 140,214,848 | -4.60(-3.54%) |