Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 131.05 | 133.01 | 130.70 | 132.40 | 1,018,693 | +1.35(+1.03%) |
Jul 28, 2022 | 130.10 | 132.12 | 128.59 | 131.05 | 778,268 | +0.85(+0.66%) |
Jul 27, 2022 | 128.47 | 131.22 | 127.63 | 130.20 | 740,396 | +1.07(+0.83%) |
Jul 26, 2022 | 126.51 | 129.28 | 125.12 | 129.13 | 977,368 | +2.08(+1.64%) |
Jul 25, 2022 | 127.37 | 127.96 | 126.34 | 127.05 | 894,724 | +0.02(+0.02%) |
Jul 22, 2022 | 131.61 | 131.93 | 126.48 | 127.03 | 1,009,693 | -3.49(-2.67%) |
Jul 21, 2022 | 130.22 | 131.11 | 126.04 | 130.52 | 1,729,213 | -0.20(-0.16%) |
Jul 20, 2022 | 132.63 | 133.00 | 130.32 | 130.72 | 1,100,348 | -1.76(-1.33%) |
Jul 19, 2022 | 130.49 | 133.23 | 130.49 | 132.49 | 737,218 | +2.92(+2.25%) |
Jul 18, 2022 | 131.70 | 131.88 | 129.20 | 129.57 | 861,175 | -2.14(-1.63%) |
Jul 15, 2022 | 131.20 | 131.81 | 129.36 | 131.71 | 640,517 | +2.55(+1.97%) |
Jul 14, 2022 | 127.12 | 129.61 | 126.57 | 129.16 | 816,156 | +0.13(+0.10%) |
Jul 13, 2022 | 128.84 | 130.18 | 128.27 | 129.03 | 609,980 | -0.97(-0.75%) |
Jul 12, 2022 | 131.79 | 133.25 | 129.21 | 129.99 | 746,717 | -1.82(-1.38%) |
Jul 11, 2022 | 131.33 | 132.39 | 130.50 | 131.82 | 747,778 | +0.22(+0.17%) |
Jul 08, 2022 | 131.56 | 133.31 | 131.44 | 131.59 | 790,650 | -0.02(-0.01%) |
Jul 07, 2022 | 131.74 | 133.09 | 130.57 | 131.61 | 729,989 | -0.17(-0.13%) |
Jul 06, 2022 | 129.37 | 132.67 | 128.98 | 131.79 | 793,290 | +2.29(+1.77%) |
Jul 05, 2022 | 130.54 | 130.60 | 127.34 | 129.50 | 769,650 | -2.37(-1.79%) |
Jul 01, 2022 | 128.77 | 132.12 | 127.85 | 131.87 | 828,265 | +3.57(+2.78%) |
Jun 30, 2022 | 131.67 | 132.01 | 127.57 | 128.29 | 1,290,911 | -4.47(-3.36%) |
Jun 29, 2022 | 131.49 | 133.52 | 130.71 | 132.76 | 598,732 | +1.11(+0.84%) |
Jun 28, 2022 | 134.19 | 134.93 | 131.48 | 131.65 | 534,920 | -2.03(-1.52%) |
Jun 27, 2022 | 135.05 | 135.40 | 132.27 | 133.68 | 731,184 | -1.69(-1.25%) |
Jun 24, 2022 | 133.72 | 135.53 | 132.62 | 135.37 | 1,031,399 | +2.79(+2.10%) |
Jun 23, 2022 | 130.17 | 133.38 | 130.17 | 132.58 | 948,695 | +2.97(+2.29%) |
Jun 22, 2022 | 127.20 | 130.47 | 126.75 | 129.61 | 881,112 | +2.33(+1.83%) |
Jun 21, 2022 | 126.80 | 127.47 | 125.72 | 127.28 | 890,922 | +1.24(+0.99%) |
Jun 17, 2022 | 123.98 | 127.22 | 123.76 | 126.04 | 1,830,369 | +2.57(+2.08%) |
Jun 16, 2022 | 122.54 | 123.87 | 120.92 | 123.47 | 940,452 | -0.77(-0.62%) |
Jun 15, 2022 | 122.79 | 125.42 | 122.68 | 124.24 | 965,753 | +1.65(+1.35%) |
Jun 14, 2022 | 122.85 | 124.25 | 121.42 | 122.59 | 889,517 | -0.69(-0.56%) |
Jun 13, 2022 | 124.41 | 125.51 | 122.74 | 123.29 | 896,783 | -3.34(-2.64%) |
Jun 10, 2022 | 128.44 | 128.93 | 125.79 | 126.63 | 984,421 | -3.51(-2.70%) |
Jun 09, 2022 | 130.74 | 133.54 | 129.98 | 130.14 | 1,145,427 | -0.64(-0.49%) |
Jun 08, 2022 | 131.69 | 132.99 | 130.66 | 130.78 | 610,991 | -2.14(-1.61%) |
Jun 07, 2022 | 130.38 | 133.07 | 130.38 | 132.92 | 562,852 | +1.86(+1.42%) |
Jun 06, 2022 | 132.08 | 132.96 | 130.50 | 131.06 | 529,849 | -0.35(-0.26%) |
Jun 03, 2022 | 133.25 | 133.52 | 131.03 | 131.40 | 545,195 | -2.36(-1.77%) |
Jun 02, 2022 | 134.01 | 134.01 | 131.00 | 133.77 | 739,668 | +0.03(+0.02%) |
Jun 01, 2022 | 136.17 | 136.68 | 132.53 | 133.74 | 764,959 | -2.31(-1.70%) |
May 31, 2022 | 138.54 | 139.01 | 134.35 | 136.05 | 2,640,651 | -4.22(-3.01%) |
May 27, 2022 | 137.00 | 140.28 | 136.62 | 140.27 | 924,919 | +3.61(+2.64%) |
May 26, 2022 | 136.59 | 137.06 | 134.24 | 136.66 | 1,224,759 | +0.60(+0.44%) |
May 25, 2022 | 135.52 | 137.30 | 134.77 | 136.06 | 871,822 | +0.91(+0.67%) |
May 24, 2022 | 135.61 | 136.19 | 133.90 | 135.16 | 1,502,393 | +0.53(+0.39%) |
May 23, 2022 | 136.89 | 137.59 | 133.68 | 134.62 | 1,199,620 | -1.44(-1.06%) |
May 20, 2022 | 135.65 | 137.63 | 134.10 | 136.06 | 1,772,787 | +0.93(+0.69%) |
May 19, 2022 | 133.51 | 136.78 | 132.12 | 135.14 | 1,559,837 | +0.84(+0.63%) |
May 18, 2022 | 134.59 | 135.39 | 133.35 | 134.30 | 1,096,202 | -1.27(-0.94%) |
May 17, 2022 | 131.37 | 135.99 | 131.37 | 135.57 | 1,272,819 | +4.95(+3.79%) |
May 16, 2022 | 131.41 | 132.28 | 129.45 | 130.62 | 999,093 | -0.97(-0.73%) |
May 13, 2022 | 131.61 | 133.38 | 130.92 | 131.59 | 842,557 | +0.29(+0.22%) |
May 12, 2022 | 127.90 | 131.31 | 127.54 | 131.30 | 1,017,817 | +3.12(+2.43%) |
May 11, 2022 | 128.46 | 131.03 | 127.92 | 128.18 | 654,294 | -1.19(-0.92%) |
May 10, 2022 | 131.81 | 132.84 | 128.02 | 129.37 | 912,511 | -2.05(-1.56%) |
May 09, 2022 | 130.99 | 131.87 | 129.12 | 131.41 | 1,125,821 | -0.09(-0.07%) |
May 06, 2022 | 130.64 | 131.92 | 129.62 | 131.50 | 733,446 | +0.11(+0.09%) |
May 05, 2022 | 133.42 | 133.89 | 130.32 | 131.38 | 731,376 | -2.76(-2.06%) |
May 04, 2022 | 129.01 | 134.60 | 128.22 | 134.14 | 904,508 | +5.07(+3.93%) |
May 03, 2022 | 127.78 | 131.53 | 127.48 | 129.07 | 800,774 | +1.31(+1.03%) |
May 02, 2022 | 129.20 | 130.08 | 126.60 | 127.75 | 1,019,358 | -1.37(-1.06%) |
Apr 29, 2022 | 130.48 | 133.41 | 128.94 | 129.12 | 918,911 | -1.92(-1.47%) |
Apr 28, 2022 | 132.94 | 133.15 | 129.26 | 131.04 | 1,236,028 | -1.59(-1.20%) |
Apr 27, 2022 | 130.30 | 134.80 | 130.24 | 132.64 | 1,468,604 | +2.65(+2.04%) |
Apr 26, 2022 | 130.95 | 131.90 | 129.76 | 129.98 | 1,220,749 | -1.82(-1.38%) |
Apr 25, 2022 | 132.72 | 132.85 | 128.59 | 131.81 | 850,699 | -0.55(-0.42%) |
Apr 22, 2022 | 135.36 | 135.87 | 132.24 | 132.36 | 1,287,271 | -4.29(-3.14%) |
Apr 21, 2022 | 136.77 | 138.84 | 131.59 | 136.65 | 2,383,728 | +3.08(+2.30%) |
Apr 20, 2022 | 131.63 | 134.50 | 131.48 | 133.57 | 1,199,997 | +2.48(+1.89%) |
Apr 19, 2022 | 129.04 | 132.13 | 128.54 | 131.09 | 1,094,635 | +2.55(+1.98%) |
Apr 18, 2022 | 130.90 | 131.64 | 128.17 | 128.55 | 1,154,321 | -2.59(-1.97%) |
Apr 14, 2022 | 133.21 | 133.21 | 130.56 | 131.13 | 691,400 | -1.09(-0.82%) |
Apr 13, 2022 | 132.15 | 132.97 | 130.86 | 132.22 | 928,042 | -0.21(-0.16%) |
Apr 12, 2022 | 132.02 | 134.25 | 131.85 | 132.43 | 896,857 | -0.12(-0.09%) |
Apr 11, 2022 | 134.95 | 135.38 | 132.32 | 132.55 | 800,458 | -2.52(-1.86%) |
Apr 08, 2022 | 133.82 | 135.81 | 133.32 | 135.07 | 1,249,324 | +2.00(+1.50%) |
Apr 07, 2022 | 128.74 | 133.25 | 128.74 | 133.07 | 1,275,258 | +3.38(+2.60%) |
Apr 06, 2022 | 128.59 | 129.97 | 127.68 | 129.69 | 1,220,511 | +0.73(+0.57%) |
Apr 05, 2022 | 128.80 | 130.53 | 128.46 | 128.96 | 1,504,469 | -0.20(-0.16%) |
Apr 04, 2022 | 129.22 | 130.40 | 128.01 | 129.16 | 1,536,973 | -1.72(-1.31%) |
Apr 01, 2022 | 131.58 | 131.71 | 128.35 | 130.88 | 1,652,238 | -0.51(-0.39%) |
Mar 31, 2022 | 133.42 | 134.25 | 131.38 | 131.39 | 1,224,054 | -2.02(-1.51%) |
Mar 30, 2022 | 135.65 | 135.89 | 132.60 | 133.41 | 1,065,073 | -2.33(-1.72%) |
Mar 29, 2022 | 139.77 | 140.41 | 135.23 | 135.74 | 1,551,444 | -3.37(-2.42%) |
Mar 28, 2022 | 138.33 | 139.16 | 137.34 | 139.11 | 731,609 | +0.79(+0.57%) |
Mar 25, 2022 | 136.36 | 138.32 | 136.11 | 138.32 | 712,618 | +2.01(+1.47%) |
Mar 24, 2022 | 136.67 | 138.36 | 135.91 | 136.32 | 1,206,312 | -0.35(-0.26%) |
Mar 23, 2022 | 137.09 | 137.53 | 135.41 | 136.67 | 1,758,058 | -1.36(-0.99%) |
Mar 22, 2022 | 138.21 | 140.36 | 137.32 | 138.03 | 1,672,591 | -0.07(-0.05%) |
Mar 21, 2022 | 138.86 | 139.82 | 137.57 | 138.10 | 1,456,652 | -1.16(-0.83%) |
Mar 18, 2022 | 140.33 | 140.58 | 136.92 | 139.26 | 1,926,715 | -0.10(-0.07%) |
Mar 17, 2022 | 137.04 | 139.39 | 137.02 | 139.36 | 1,435,966 | +1.80(+1.30%) |
Mar 16, 2022 | 135.98 | 137.77 | 135.15 | 137.56 | 1,250,836 | +1.57(+1.16%) |
Mar 15, 2022 | 133.13 | 136.10 | 132.97 | 135.99 | 1,325,223 | +3.40(+2.56%) |
Mar 14, 2022 | 131.82 | 133.20 | 131.42 | 132.59 | 1,312,522 | +1.70(+1.30%) |
Mar 11, 2022 | 130.75 | 133.54 | 130.75 | 130.89 | 1,497,909 | +0.35(+0.27%) |
Mar 10, 2022 | 129.07 | 131.09 | 128.16 | 130.54 | 723,229 | +0.38(+0.29%) |
Mar 09, 2022 | 130.87 | 132.01 | 128.98 | 130.16 | 921,369 | +1.23(+0.95%) |
Mar 08, 2022 | 129.81 | 131.41 | 127.92 | 128.93 | 1,284,564 | -1.73(-1.32%) |
Mar 07, 2022 | 132.17 | 132.17 | 129.07 | 130.66 | 1,170,184 | -1.49(-1.13%) |
Mar 04, 2022 | 129.34 | 132.62 | 129.34 | 132.15 | 990,606 | +1.78(+1.37%) |
Mar 03, 2022 | 129.30 | 130.70 | 128.10 | 130.36 | 1,033,348 | +0.99(+0.76%) |
Mar 02, 2022 | 126.65 | 131.11 | 126.65 | 129.38 | 1,470,918 | +2.73(+2.15%) |
Mar 01, 2022 | 125.44 | 126.71 | 124.42 | 126.65 | 1,037,619 | +0.62(+0.50%) |
Feb 28, 2022 | 124.41 | 126.44 | 124.41 | 126.02 | 1,195,504 | -0.87(-0.69%) |
Feb 25, 2022 | 125.03 | 127.39 | 126.00 | 126.90 | 1,075,886 | +2.56(+2.06%) |
Feb 24, 2022 | 121.22 | 124.50 | 120.74 | 124.33 | 1,256,573 | +0.40(+0.33%) |
Feb 23, 2022 | 122.59 | 126.76 | 122.28 | 123.93 | 1,410,548 | -1.40(-1.12%) |
Feb 22, 2022 | 125.54 | 127.22 | 124.18 | 125.33 | 1,144,619 | -0.80(-0.63%) |
Feb 18, 2022 | 126.13 | 0 | +2.17(+1.75%) | |||
Feb 17, 2022 | 125.94 | 126.15 | 123.89 | 123.96 | 2,197,511 | -2.50(-1.97%) |
Feb 16, 2022 | 125.42 | 127.14 | 124.49 | 126.46 | 1,151,027 | +0.59(+0.46%) |
Feb 15, 2022 | 126.24 | 127.03 | 124.52 | 125.87 | 1,333,409 | +0.79(+0.63%) |
Feb 14, 2022 | 126.36 | 126.36 | 124.56 | 125.08 | 1,271,209 | -2.00(-1.57%) |
Feb 11, 2022 | 128.03 | 129.54 | 126.65 | 127.08 | 1,132,577 | -1.29(-1.00%) |
Feb 10, 2022 | 130.20 | 131.47 | 127.96 | 128.37 | 1,360,365 | -2.96(-2.25%) |
Feb 09, 2022 | 129.99 | 132.03 | 129.93 | 131.32 | 998,785 | +2.18(+1.69%) |
Feb 08, 2022 | 127.16 | 129.33 | 126.47 | 129.14 | 1,050,537 | +2.22(+1.75%) |
Feb 07, 2022 | 128.23 | 128.46 | 125.03 | 126.93 | 1,300,307 | -1.77(-1.37%) |
Feb 04, 2022 | 130.72 | 132.43 | 128.33 | 128.69 | 1,294,861 | -2.17(-1.66%) |
Feb 03, 2022 | 132.76 | 130.18 | 130.86 | 2,416,527 | +0.38(+0.29%) | |
Feb 02, 2022 | 128.02 | 130.99 | 127.37 | 130.48 | 2,715,082 | +0.64(+0.50%) |
Feb 01, 2022 | 130.34 | 130.34 | 127.22 | 129.84 | 1,329,679 | +0.21(+0.16%) |
Jan 31, 2022 | 129.55 | 129.62 | 1,547,288 | +0.16(+0.13%) | ||
Jan 28, 2022 | 128.46 | 129.47 | 126.21 | 129.46 | 1,963,150 | -0.22(-0.17%) |
Jan 27, 2022 | 129.89 | 131.19 | 128.05 | 129.68 | 1,172,083 | -0.31(-0.24%) |
Jan 26, 2022 | 130.93 | 132.81 | 129.22 | 129.99 | 1,595,834 | -1.71(-1.30%) |
Jan 25, 2022 | 131.81 | 133.05 | 128.73 | 131.70 | 1,065,921 | -1.07(-0.81%) |
Jan 24, 2022 | 131.14 | 133.27 | 127.70 | 132.77 | 1,481,443 | +0.56(+0.42%) |
Jan 21, 2022 | 132.81 | 133.69 | 131.46 | 132.22 | 1,204,760 | +0.53(+0.40%) |
Jan 20, 2022 | 134.72 | 136.89 | 131.37 | 131.69 | 1,757,298 | -1.74(-1.30%) |
Jan 19, 2022 | 133.54 | 134.93 | 132.33 | 133.43 | 942,176 | +0.14(+0.11%) |
Jan 18, 2022 | 134.49 | 135.57 | 132.16 | 133.28 | 1,422,066 | -2.74(-2.01%) |
Jan 14, 2022 | 136.02 | 0 | -2.59(-1.87%) | |||
Jan 13, 2022 | 140.71 | 140.97 | 137.18 | 138.61 | 1,499,323 | -2.04(-1.45%) |
Jan 12, 2022 | 144.26 | 145.41 | 139.94 | 140.65 | 2,717,817 | -10.27(-6.80%) |
Jan 11, 2022 | 152.25 | 152.95 | 148.62 | 150.91 | 812,586 | -1.64(-1.08%) |
Jan 10, 2022 | 149.46 | 152.83 | 148.93 | 152.56 | 899,765 | +3.57(+2.39%) |
Jan 07, 2022 | 151.75 | 151.88 | 148.74 | 148.99 | 763,501 | -2.36(-1.56%) |
Jan 06, 2022 | 149.51 | 152.83 | 148.68 | 151.35 | 989,058 | +0.97(+0.65%) |
Jan 05, 2022 | 151.43 | 152.77 | 150.23 | 150.38 | 1,249,422 | -0.84(-0.56%) |
Jan 04, 2022 | 156.76 | 157.24 | 149.47 | 151.22 | 2,035,593 | -5.88(-3.74%) |
Jan 03, 2022 | 164.68 | 164.88 | 155.70 | 157.09 | 1,289,609 | -8.28(-5.01%) |
Dec 31, 2021 | 163.74 | 166.47 | 162.86 | 165.37 | 833,669 | +1.60(+0.98%) |
Dec 30, 2021 | 163.32 | 164.95 | 162.69 | 163.78 | 586,546 | +1.18(+0.72%) |
Dec 29, 2021 | 162.54 | 162.66 | 161.21 | 162.60 | 656,174 | +0.74(+0.45%) |
Dec 28, 2021 | 162.51 | 162.59 | 161.36 | 161.87 | 552,779 | -0.01(-0.01%) |
Dec 27, 2021 | 161.02 | 162.06 | 160.42 | 161.87 | 425,671 | +2.20(+1.38%) |
Dec 23, 2021 | 160.79 | 161.06 | 158.84 | 159.68 | 793,516 | -0.69(-0.43%) |
Dec 22, 2021 | 159.93 | 161.31 | 159.41 | 160.36 | 1,318,736 | +0.64(+0.40%) |
Dec 21, 2021 | 164.21 | 164.40 | 159.12 | 159.72 | 1,432,561 | -4.20(-2.56%) |
Dec 20, 2021 | 163.45 | 164.62 | 160.99 | 163.92 | 1,213,051 | +0.28(+0.17%) |
Dec 17, 2021 | 164.47 | 166.21 | 163.22 | 163.64 | 2,169,766 | -0.66(-0.40%) |
Dec 16, 2021 | 161.07 | 165.53 | 160.87 | 164.30 | 1,314,280 | +3.33(+2.07%) |
Dec 15, 2021 | 157.94 | 161.40 | 157.52 | 160.98 | 1,664,736 | +3.81(+2.42%) |
Dec 14, 2021 | 155.91 | 158.07 | 155.91 | 157.17 | 1,217,135 | +1.12(+0.72%) |
Dec 13, 2021 | 153.39 | 157.18 | 152.94 | 156.05 | 1,280,023 | +3.06(+2.00%) |
Dec 10, 2021 | 150.71 | 153.95 | 150.24 | 152.99 | 1,013,111 | +2.24(+1.48%) |
Dec 09, 2021 | 152.99 | 153.66 | 150.71 | 150.76 | 935,089 | -2.32(-1.52%) |
Dec 08, 2021 | 153.30 | 153.86 | 149.62 | 153.08 | 921,395 | +0.01(+0.01%) |
Dec 07, 2021 | 151.20 | 153.40 | 150.90 | 153.07 | 810,293 | +2.39(+1.59%) |
Dec 06, 2021 | 150.81 | 151.54 | 149.89 | 150.68 | 1,278,921 | +0.55(+0.37%) |
Dec 03, 2021 | 147.97 | 151.33 | 147.85 | 150.13 | 1,480,667 | +2.62(+1.78%) |
Dec 02, 2021 | 144.26 | 148.95 | 144.26 | 147.51 | 1,717,286 | +2.94(+2.04%) |
Dec 01, 2021 | 142.42 | 147.83 | 142.15 | 144.56 | 1,525,988 | +2.45(+1.72%) |
Nov 30, 2021 | 148.07 | 148.64 | 141.81 | 142.12 | 3,561,365 | -7.67(-5.12%) |
Nov 29, 2021 | 148.16 | 151.34 | 146.36 | 149.78 | 1,243,490 | +1.67(+1.13%) |
Nov 26, 2021 | 145.03 | 149.65 | 144.84 | 148.11 | 1,265,492 | +5.19(+3.63%) |
Nov 24, 2021 | 144.28 | 145.64 | 142.75 | 142.92 | 753,644 | -1.45(-1.01%) |
Nov 23, 2021 | 143.58 | 145.04 | 142.09 | 144.37 | 564,191 | +0.29(+0.20%) |
Nov 22, 2021 | 141.60 | 145.10 | 140.93 | 144.09 | 1,124,056 | +2.20(+1.55%) |
Nov 19, 2021 | 142.39 | 143.46 | 141.46 | 141.89 | 2,004,476 | +0.59(+0.42%) |
Nov 18, 2021 | 141.28 | 141.84 | 141.29 | 141.29 | 946,916 | -0.01(-0.01%) |
Nov 17, 2021 | 141.76 | 143.20 | 140.98 | 141.30 | 769,439 | -0.16(-0.12%) |
Nov 16, 2021 | 140.57 | 142.57 | 139.83 | 141.47 | 1,074,752 | +1.34(+0.95%) |
Nov 15, 2021 | 143.22 | 143.92 | 139.93 | 140.13 | 1,289,280 | -3.25(-2.27%) |
Nov 12, 2021 | 142.58 | 143.97 | 141.95 | 143.38 | 1,123,032 | +1.68(+1.19%) |
Nov 11, 2021 | 137.81 | 141.78 | 137.24 | 141.70 | 1,294,370 | +3.31(+2.39%) |
Nov 10, 2021 | 135.80 | 138.45 | 138.39 | 1,007,553 | +2.63(+1.94%) | |
Nov 09, 2021 | 135.25 | 136.09 | 134.23 | 135.76 | 1,498,308 | -0.18(-0.13%) |
Nov 08, 2021 | 134.43 | 136.11 | 133.15 | 135.94 | 1,528,825 | +1.60(+1.19%) |
Nov 05, 2021 | 135.87 | 136.61 | 132.86 | 134.35 | 1,642,847 | -3.12(-2.27%) |
Nov 04, 2021 | 138.63 | 139.48 | 136.67 | 137.46 | 1,129,822 | -1.17(-0.84%) |
Nov 03, 2021 | 137.33 | 138.81 | 136.30 | 138.63 | 1,369,654 | +0.76(+0.55%) |
Nov 02, 2021 | 141.53 | 141.72 | 137.69 | 137.86 | 1,383,093 | -2.94(-2.09%) |
Nov 01, 2021 | 140.22 | 140.41 | 139.17 | 140.81 | 1,180,660 | +0.51(+0.36%) |
Oct 29, 2021 | 139.36 | 140.60 | 139.01 | 140.30 | 963,452 | +0.91(+0.65%) |
Oct 28, 2021 | 138.10 | 140.36 | 137.89 | 139.39 | 794,098 | +1.81(+1.31%) |
Oct 27, 2021 | 139.15 | 139.50 | 137.54 | 137.59 | 1,072,940 | -1.49(-1.07%) |
Oct 26, 2021 | 139.40 | 139.68 | 139.08 | 907,613 | +0.47(+0.34%) | |
Oct 25, 2021 | 139.80 | 139.80 | 137.22 | 138.61 | 1,382,153 | -1.41(-1.01%) |
Oct 22, 2021 | 138.60 | 140.10 | 137.62 | 140.02 | 1,310,438 | +1.08(+0.78%) |
Oct 21, 2021 | 141.03 | 142.57 | 134.35 | 138.94 | 2,986,406 | -1.42(-1.01%) |
Oct 20, 2021 | 140.27 | 141.27 | 140.08 | 140.37 | 1,360,800 | +1.09(+0.78%) |
Oct 19, 2021 | 138.12 | 139.78 | 137.38 | 139.28 | 1,422,443 | +1.90(+1.38%) |
Oct 18, 2021 | 135.96 | 137.50 | 135.22 | 137.38 | 1,145,606 | +1.17(+0.86%) |
Oct 15, 2021 | 136.58 | 137.33 | 135.81 | 136.21 | 3,590,738 | +0.09(+0.06%) |
Oct 14, 2021 | 135.88 | 136.55 | 134.53 | 136.12 | 1,868,022 | +1.39(+1.04%) |
Oct 13, 2021 | 134.75 | 135.13 | 133.45 | 134.73 | 1,491,640 | +0.45(+0.33%) |
Oct 12, 2021 | 134.33 | 135.77 | 133.83 | 134.28 | 1,260,175 | +0.12(+0.09%) |
Oct 11, 2021 | 135.73 | 136.06 | 133.50 | 134.16 | 1,307,924 | -1.50(-1.11%) |
Oct 08, 2021 | 137.18 | 137.89 | 135.28 | 135.66 | 870,739 | -1.50(-1.09%) |
Oct 07, 2021 | 136.84 | 138.79 | 136.84 | 137.16 | 1,273,664 | +1.12(+0.82%) |
Oct 06, 2021 | 134.40 | 136.16 | 133.51 | 136.05 | 1,860,036 | +1.11(+0.82%) |
Oct 05, 2021 | 135.01 | 136.51 | 134.81 | 134.94 | 1,313,498 | -0.07(-0.05%) |
Oct 04, 2021 | 136.74 | 137.43 | 133.99 | 135.00 | 1,380,237 | -1.38(-1.01%) |
Oct 01, 2021 | 138.22 | 138.59 | 135.06 | 136.38 | 1,426,325 | -1.91(-1.38%) |
Sep 30, 2021 | 141.29 | 141.67 | 138.29 | 138.29 | 1,002,321 | -2.26(-1.60%) |
Sep 29, 2021 | 139.21 | 141.34 | 139.10 | 140.55 | 1,065,749 | +1.55(+1.12%) |
Sep 28, 2021 | 141.75 | 141.75 | 137.93 | 139.00 | 1,998,713 | -3.65(-2.56%) |
Sep 27, 2021 | 145.12 | 145.66 | 142.42 | 142.64 | 1,138,465 | -3.06(-2.10%) |
Sep 24, 2021 | 146.12 | 146.85 | 145.01 | 145.70 | 692,014 | -0.41(-0.28%) |
Sep 23, 2021 | 145.05 | 147.17 | 144.73 | 146.11 | 937,231 | +0.77(+0.53%) |
Sep 22, 2021 | 147.49 | 147.49 | 144.89 | 145.34 | 1,402,264 | -1.55(-1.06%) |
Sep 21, 2021 | 147.37 | 148.28 | 146.72 | 146.89 | 1,050,024 | +0.12(+0.08%) |
Sep 20, 2021 | 146.88 | 148.26 | 145.93 | 146.77 | 1,477,557 | -0.52(-0.36%) |
Sep 17, 2021 | 147.46 | 149.26 | 147.15 | 147.30 | 4,261,549 | -0.23(-0.15%) |
Sep 16, 2021 | 148.53 | 149.42 | 146.82 | 147.53 | 905,309 | -0.74(-0.50%) |
Sep 15, 2021 | 146.71 | 149.22 | 146.56 | 148.27 | 1,343,633 | +0.93(+0.63%) |
Sep 14, 2021 | 147.35 | 148.35 | 146.64 | 147.34 | 1,545,596 | +0.87(+0.59%) |
Sep 13, 2021 | 147.79 | 148.23 | 144.88 | 146.47 | 1,319,385 | -0.99(-0.67%) |
Sep 10, 2021 | 152.02 | 152.61 | 147.30 | 147.46 | 1,819,055 | -2.29(-1.53%) |
Sep 09, 2021 | 150.62 | 152.81 | 149.32 | 149.75 | 1,528,956 | -0.62(-0.41%) |
Sep 08, 2021 | 148.05 | 150.46 | 147.67 | 150.37 | 1,166,994 | +2.34(+1.58%) |
Sep 07, 2021 | 148.30 | 148.46 | 146.27 | 148.03 | 1,041,152 | -0.28(-0.19%) |
Sep 03, 2021 | 147.32 | 148.43 | 146.62 | 148.32 | 886,972 | +0.79(+0.54%) |
Sep 02, 2021 | 146.39 | 147.57 | 146.38 | 147.53 | 1,149,879 | +1.40(+0.96%) |
Sep 01, 2021 | 146.06 | 146.37 | 144.58 | 146.13 | 742,520 | +0.68(+0.46%) |
Aug 31, 2021 | 143.56 | 145.50 | 142.84 | 145.45 | 1,773,183 | +1.96(+1.37%) |
Aug 30, 2021 | 142.44 | 144.60 | 141.67 | 143.49 | 789,602 | +1.55(+1.09%) |
Aug 27, 2021 | 142.65 | 142.65 | 141.22 | 141.94 | 914,430 | -0.43(-0.30%) |
Aug 26, 2021 | 142.61 | 143.00 | 141.69 | 142.37 | 886,893 | -0.11(-0.08%) |
Aug 25, 2021 | 142.59 | 142.77 | 141.49 | 142.48 | 748,192 | +0.17(+0.12%) |
Aug 24, 2021 | 143.64 | 143.64 | 141.28 | 142.31 | 834,017 | -0.95(-0.66%) |
Aug 23, 2021 | 144.76 | 145.22 | 142.91 | 143.26 | 1,309,602 | -1.40(-0.97%) |
Aug 20, 2021 | 144.46 | 145.62 | 144.23 | 144.66 | 815,702 | +0.38(+0.26%) |
Aug 19, 2021 | 142.11 | 145.14 | 142.04 | 144.28 | 969,851 | +2.35(+1.66%) |
Aug 18, 2021 | 144.83 | 144.83 | 141.73 | 141.93 | 852,579 | -3.00(-2.07%) |
Aug 17, 2021 | 144.00 | 146.02 | 143.42 | 144.93 | 1,142,721 | +0.88(+0.61%) |
Aug 16, 2021 | 141.09 | 144.13 | 141.09 | 144.04 | 1,913,477 | +2.98(+2.11%) |
Aug 13, 2021 | 141.51 | 142.53 | 141.01 | 141.06 | 993,028 | +0.14(+0.10%) |
Aug 12, 2021 | 141.73 | 141.81 | 139.59 | 140.92 | 1,707,510 | -0.46(-0.32%) |
Aug 11, 2021 | 142.25 | 142.70 | 141.03 | 141.38 | 995,081 | -0.02(-0.01%) |
Aug 10, 2021 | 140.39 | 143.08 | 139.91 | 141.40 | 1,002,918 | +0.64(+0.45%) |
Aug 09, 2021 | 139.81 | 141.22 | 139.69 | 140.76 | 868,414 | +1.24(+0.89%) |
Aug 06, 2021 | 140.18 | 141.09 | 138.95 | 139.52 | 1,445,994 | -0.67(-0.48%) |
Aug 05, 2021 | 139.90 | 141.44 | 137.83 | 140.19 | 1,324,299 | +0.56(+0.40%) |
Aug 04, 2021 | 138.16 | 141.40 | 137.91 | 139.63 | 1,334,964 | +1.28(+0.93%) |
Aug 03, 2021 | 137.01 | 138.36 | 136.59 | 138.34 | 1,168,522 | +2.21(+1.62%) |