Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 137.89 | 138.57 | 134.14 | 138.33 | 12,323,118 | -1.32(-0.95%) |
Jul 28, 2022 | 142.83 | 143.03 | 136.36 | 139.65 | 17,871,088 | -6.65(-4.54%) |
Jul 27, 2022 | 144.49 | 147.62 | 143.56 | 146.30 | 13,447,021 | +3.29(+2.30%) |
Jul 26, 2022 | 145.54 | 145.61 | 142.86 | 143.01 | 6,225,624 | -3.13(-2.14%) |
Jul 25, 2022 | 145.71 | 146.89 | 144.63 | 146.14 | 5,160,918 | -0.43(-0.29%) |
Jul 22, 2022 | 148.44 | 149.39 | 145.28 | 146.57 | 7,550,531 | -2.06(-1.39%) |
Jul 21, 2022 | 145.79 | 148.69 | 143.64 | 148.63 | 8,448,903 | +3.96(+2.74%) |
Jul 20, 2022 | 140.59 | 145.26 | 139.82 | 144.67 | 8,930,025 | +4.14(+2.94%) |
Jul 19, 2022 | 137.45 | 141.58 | 136.53 | 140.53 | 10,231,514 | +5.42(+4.01%) |
Jul 18, 2022 | 139.20 | 139.63 | 134.29 | 135.12 | 8,236,383 | -2.56(-1.86%) |
Jul 15, 2022 | 137.09 | 138.73 | 135.44 | 137.67 | 12,458,587 | +2.35(+1.74%) |
Jul 14, 2022 | 128.68 | 135.75 | 127.64 | 135.32 | 11,234,582 | +5.97(+4.62%) |
Jul 13, 2022 | 124.49 | 130.43 | 124.46 | 129.35 | 7,551,536 | +2.56(+2.02%) |
Jul 12, 2022 | 127.53 | 129.07 | 125.84 | 126.78 | 6,281,922 | +0.68(+0.54%) |
Jul 11, 2022 | 127.39 | 128.35 | 125.23 | 126.10 | 6,183,976 | -3.60(-2.77%) |
Jul 08, 2022 | 126.37 | 130.06 | 125.51 | 129.70 | 8,801,599 | +1.54(+1.20%) |
Jul 07, 2022 | 124.59 | 128.46 | 124.22 | 128.16 | 9,856,635 | +7.00(+5.78%) |
Jul 06, 2022 | 120.21 | 122.28 | 119.25 | 121.16 | 6,331,556 | +1.17(+0.98%) |
Jul 05, 2022 | 115.48 | 120.31 | 114.78 | 119.99 | 8,509,811 | +2.19(+1.86%) |
Jul 01, 2022 | 119.92 | 120.88 | 116.43 | 117.80 | 8,055,083 | -4.02(-3.30%) |
Jun 30, 2022 | 121.69 | 124.05 | 119.51 | 121.81 | 9,732,027 | -2.37(-1.91%) |
Jun 29, 2022 | 124.04 | 125.47 | 121.01 | 124.19 | 10,457,571 | -1.31(-1.04%) |
Jun 28, 2022 | 123.76 | 130.12 | 120.72 | 125.49 | 28,425,194 | +4.21(+3.47%) |
Jun 27, 2022 | 120.34 | 124.01 | 119.62 | 121.28 | 10,425,104 | +1.98(+1.66%) |
Jun 24, 2022 | 116.70 | 119.55 | 116.11 | 119.30 | 8,523,503 | +4.78(+4.17%) |
Jun 23, 2022 | 117.05 | 117.23 | 112.74 | 114.52 | 8,286,355 | -1.97(-1.69%) |
Jun 22, 2022 | 116.15 | 117.92 | 114.78 | 116.49 | 9,524,480 | -2.13(-1.79%) |
Jun 21, 2022 | 118.03 | 120.27 | 117.98 | 118.62 | 9,663,515 | +3.24(+2.81%) |
Jun 17, 2022 | 115.79 | 117.13 | 112.87 | 115.38 | 18,120,242 | +0.16(+0.14%) |
Jun 16, 2022 | 120.40 | 120.77 | 113.50 | 115.21 | 17,218,926 | -9.74(-7.79%) |
Jun 15, 2022 | 125.56 | 127.09 | 122.26 | 124.95 | 8,241,278 | +0.73(+0.59%) |
Jun 14, 2022 | 124.17 | 125.81 | 122.84 | 124.22 | 7,122,458 | +1.53(+1.24%) |
Jun 13, 2022 | 124.53 | 125.25 | 120.72 | 122.69 | 12,918,629 | -4.33(-3.41%) |
Jun 10, 2022 | 128.50 | 129.75 | 126.28 | 127.02 | 8,965,832 | -3.35(-2.57%) |
Jun 09, 2022 | 131.38 | 133.92 | 130.35 | 130.37 | 7,498,064 | -2.15(-1.62%) |
Jun 08, 2022 | 134.22 | 135.18 | 131.07 | 132.51 | 7,101,156 | -2.79(-2.06%) |
Jun 07, 2022 | 132.67 | 135.55 | 132.06 | 135.31 | 6,356,374 | +1.38(+1.03%) |
Jun 06, 2022 | 138.22 | 138.24 | 133.43 | 133.92 | 7,589,147 | -0.74(-0.55%) |
Jun 03, 2022 | 135.58 | 136.78 | 134.09 | 134.67 | 7,821,834 | -4.75(-3.41%) |
Jun 02, 2022 | 133.75 | 139.46 | 133.22 | 139.42 | 10,053,757 | +5.89(+4.41%) |
Jun 01, 2022 | 135.94 | 137.23 | 131.76 | 133.52 | 8,929,178 | -2.34(-1.72%) |
May 31, 2022 | 132.33 | 136.57 | 130.38 | 135.86 | 16,864,400 | +3.28(+2.48%) |
May 27, 2022 | 129.10 | 132.93 | 129.10 | 132.58 | 9,678,236 | +4.67(+3.65%) |
May 26, 2022 | 123.33 | 129.01 | 123.19 | 127.91 | 8,360,904 | +3.42(+2.75%) |
May 25, 2022 | 121.23 | 125.28 | 120.71 | 124.48 | 10,293,675 | +2.56(+2.10%) |
May 24, 2022 | 123.64 | 123.64 | 119.57 | 121.92 | 9,649,686 | -3.41(-2.72%) |
May 23, 2022 | 123.27 | 125.62 | 121.56 | 125.33 | 10,568,936 | +0.46(+0.37%) |
May 20, 2022 | 126.05 | 126.44 | 119.39 | 124.87 | 11,948,025 | +1.02(+0.82%) |
May 19, 2022 | 123.75 | 126.53 | 122.83 | 123.86 | 8,873,511 | +0.11(+0.09%) |
May 18, 2022 | 129.80 | 130.22 | 123.20 | 123.75 | 12,635,595 | -8.76(-6.61%) |
May 17, 2022 | 130.20 | 132.81 | 129.67 | 132.51 | 9,600,037 | +5.48(+4.32%) |
May 16, 2022 | 127.09 | 128.99 | 125.22 | 127.03 | 6,722,790 | -0.97(-0.76%) |
May 13, 2022 | 127.39 | 129.00 | 125.69 | 128.00 | 9,783,540 | +3.00(+2.40%) |
May 12, 2022 | 124.27 | 126.22 | 121.25 | 125.00 | 11,326,476 | -0.50(-0.40%) |
May 11, 2022 | 128.09 | 131.18 | 125.11 | 125.50 | 12,152,158 | -4.28(-3.30%) |
May 10, 2022 | 132.33 | 132.62 | 127.71 | 129.78 | 9,321,771 | +1.79(+1.40%) |
May 09, 2022 | 130.90 | 132.91 | 127.17 | 127.99 | 12,327,730 | -5.37(-4.03%) |
May 06, 2022 | 133.99 | 136.69 | 130.79 | 133.35 | 10,626,747 | -1.01(-0.75%) |
May 05, 2022 | 139.43 | 139.43 | 132.03 | 134.36 | 15,348,758 | -7.03(-4.97%) |
May 04, 2022 | 137.15 | 141.82 | 133.14 | 141.39 | 11,632,885 | +4.54(+3.32%) |
May 03, 2022 | 137.27 | 138.20 | 135.42 | 136.85 | 7,957,259 | -0.96(-0.70%) |
May 02, 2022 | 133.37 | 138.17 | 132.01 | 137.80 | 14,039,691 | +5.29(+4.00%) |
Apr 29, 2022 | 138.32 | 139.92 | 132.35 | 132.51 | 14,458,817 | -8.06(-5.74%) |
Apr 28, 2022 | 135.53 | 143.43 | 131.98 | 140.57 | 32,791,662 | +12.42(+9.69%) |
Apr 27, 2022 | 124.10 | 131.01 | 123.94 | 128.16 | 14,571,229 | +1.52(+1.20%) |
Apr 26, 2022 | 128.08 | 129.34 | 125.81 | 126.64 | 9,757,935 | -2.91(-2.25%) |
Apr 25, 2022 | 124.57 | 129.78 | 124.18 | 129.55 | 10,206,774 | +3.57(+2.83%) |
Apr 22, 2022 | 129.13 | 130.27 | 125.83 | 125.98 | 9,078,643 | -3.13(-2.42%) |
Apr 21, 2022 | 135.02 | 136.26 | 128.31 | 129.11 | 9,034,207 | -4.01(-3.01%) |
Apr 20, 2022 | 135.85 | 137.37 | 132.86 | 133.13 | 8,149,551 | -0.67(-0.50%) |
Apr 19, 2022 | 131.69 | 134.13 | 130.47 | 133.80 | 7,605,661 | +1.64(+1.24%) |
Apr 18, 2022 | 128.65 | 133.14 | 128.59 | 132.16 | 9,258,727 | +2.29(+1.76%) |
Apr 14, 2022 | 133.80 | 134.28 | 129.66 | 129.87 | 8,436,262 | -3.41(-2.56%) |
Apr 13, 2022 | 130.47 | 135.26 | 129.47 | 133.28 | 11,005,151 | +4.18(+3.24%) |
Apr 12, 2022 | 130.83 | 132.96 | 128.54 | 129.09 | 11,164,054 | +0.69(+0.54%) |
Apr 11, 2022 | 127.39 | 130.54 | 126.82 | 128.40 | 11,815,146 | -1.26(-0.97%) |
Apr 08, 2022 | 131.42 | 132.77 | 129.35 | 129.66 | 13,696,463 | -2.40(-1.82%) |
Apr 07, 2022 | 132.60 | 134.22 | 129.88 | 132.06 | 10,749,620 | -0.06(-0.04%) |
Apr 06, 2022 | 135.56 | 135.65 | 130.40 | 132.12 | 22,188,056 | -5.86(-4.25%) |
Apr 05, 2022 | 144.01 | 144.20 | 137.80 | 137.98 | 16,818,300 | -7.92(-5.43%) |
Apr 04, 2022 | 140.15 | 146.21 | 139.12 | 145.91 | 12,797,835 | +6.47(+4.64%) |
Apr 01, 2022 | 144.13 | 145.01 | 135.24 | 139.44 | 20,847,204 | -5.53(-3.82%) |
Mar 31, 2022 | 145.02 | 147.17 | 143.27 | 144.97 | 14,086,543 | +0.09(+0.06%) |
Mar 30, 2022 | 151.20 | 152.03 | 143.99 | 144.88 | 15,571,737 | -7.91(-5.18%) |
Mar 29, 2022 | 152.92 | 153.01 | 148.60 | 152.79 | 10,760,157 | +2.49(+1.65%) |
Mar 28, 2022 | 148.46 | 150.35 | 146.13 | 150.31 | 9,980,390 | +0.42(+0.28%) |
Mar 25, 2022 | 149.85 | 150.32 | 147.20 | 149.89 | 7,594,116 | -0.43(-0.28%) |
Mar 24, 2022 | 146.37 | 150.41 | 145.70 | 150.32 | 9,760,160 | +5.30(+3.66%) |
Mar 23, 2022 | 148.09 | 149.13 | 144.74 | 145.01 | 7,637,732 | -4.50(-3.01%) |
Mar 22, 2022 | 147.46 | 151.72 | 146.81 | 149.51 | 7,622,891 | +1.92(+1.30%) |
Mar 21, 2022 | 146.08 | 149.60 | 144.96 | 147.59 | 9,471,612 | +1.52(+1.04%) |
Mar 18, 2022 | 144.68 | 148.01 | 141.35 | 146.08 | 19,461,442 | +1.10(+0.76%) |
Mar 17, 2022 | 141.52 | 145.08 | 139.05 | 144.97 | 9,066,092 | +2.26(+1.58%) |
Mar 16, 2022 | 139.41 | 143.77 | 136.19 | 142.72 | 12,368,303 | +5.92(+4.33%) |
Mar 15, 2022 | 135.18 | 137.01 | 131.90 | 136.80 | 14,640,426 | +2.77(+2.07%) |
Mar 14, 2022 | 143.05 | 143.51 | 133.25 | 134.03 | 17,012,162 | -10.48(-7.25%) |
Mar 11, 2022 | 149.83 | 150.18 | 144.21 | 144.51 | 7,795,096 | -2.15(-1.47%) |
Mar 10, 2022 | 146.12 | 147.32 | 142.60 | 146.66 | 9,366,596 | -2.37(-1.59%) |
Mar 09, 2022 | 147.99 | 150.34 | 146.25 | 149.03 | 9,771,841 | +6.02(+4.21%) |
Mar 08, 2022 | 142.92 | 150.20 | 140.28 | 143.01 | 12,524,701 | +0.63(+0.44%) |
Mar 07, 2022 | 153.98 | 154.77 | 142.29 | 142.38 | 14,114,861 | -11.53(-7.49%) |
Mar 04, 2022 | 155.43 | 157.53 | 151.67 | 153.92 | 9,550,066 | -2.93(-1.87%) |
Mar 03, 2022 | 161.90 | 162.04 | 156.04 | 156.85 | 9,001,048 | -3.70(-2.30%) |
Mar 02, 2022 | 156.76 | 161.73 | 155.90 | 160.55 | 7,690,716 | +5.92(+3.83%) |
Mar 01, 2022 | 161.50 | 162.33 | 152.77 | 154.63 | 11,338,462 | -7.84(-4.83%) |
Feb 28, 2022 | 158.99 | 163.42 | 158.89 | 162.47 | 11,255,791 | +1.00(+0.62%) |
Feb 25, 2022 | 158.34 | 161.62 | 157.99 | 161.47 | 7,780,815 | +2.79(+1.76%) |
Feb 24, 2022 | 148.21 | 159.04 | 147.17 | 158.69 | 13,298,406 | +6.01(+3.94%) |
Feb 23, 2022 | 157.43 | 159.80 | 152.39 | 152.68 | 10,308,311 | -4.03(-2.57%) |
Feb 22, 2022 | 154.98 | 160.56 | 154.55 | 156.71 | 10,399,138 | -1.65(-1.04%) |
Feb 18, 2022 | 158.36 | 0 | +0.79(+0.50%) | |||
Feb 17, 2022 | 160.48 | 161.32 | 157.47 | 157.57 | 9,393,401 | -5.48(-3.36%) |
Feb 16, 2022 | 161.24 | 163.62 | 158.95 | 163.05 | 9,579,100 | -0.38(-0.23%) |
Feb 15, 2022 | 159.65 | 164.33 | 158.94 | 163.43 | 11,750,246 | +7.44(+4.77%) |
Feb 14, 2022 | 156.20 | 158.56 | 153.49 | 155.99 | 8,866,943 | +0.46(+0.30%) |
Feb 11, 2022 | 165.03 | 165.77 | 154.50 | 155.53 | 14,367,192 | -8.91(-5.42%) |
Feb 10, 2022 | 169.47 | 171.92 | 163.85 | 164.44 | 15,189,044 | -9.33(-5.37%) |
Feb 09, 2022 | 171.36 | 173.82 | 169.05 | 173.77 | 10,225,060 | +5.06(+3.00%) |
Feb 08, 2022 | 164.66 | 169.37 | 164.35 | 168.71 | 10,751,011 | +3.31(+2.00%) |
Feb 07, 2022 | 169.73 | 170.65 | 164.79 | 165.40 | 10,932,797 | -4.14(-2.44%) |
Feb 04, 2022 | 169.09 | 172.32 | 167.03 | 169.54 | 16,628,776 | +0.35(+0.21%) |
Feb 03, 2022 | 170.79 | 167.48 | 169.19 | 38,101,428 | -8.60(-4.84%) | |
Feb 02, 2022 | 170.93 | 178.20 | 170.28 | 177.79 | 26,941,840 | +11.64(+7.01%) |
Feb 01, 2022 | 166.68 | 167.61 | 163.53 | 166.15 | 10,245,076 | +0.11(+0.07%) |
Jan 31, 2022 | 157.81 | 166.21 | 166.03 | 11,916,957 | +8.45(+5.37%) | |
Jan 28, 2022 | 153.04 | 157.70 | 148.67 | 157.58 | 10,925,400 | +5.30(+3.48%) |
Jan 27, 2022 | 159.94 | 161.96 | 151.72 | 152.28 | 11,396,197 | -5.48(-3.47%) |
Jan 26, 2022 | 159.25 | 164.89 | 154.83 | 157.76 | 11,100,040 | +1.46(+0.94%) |
Jan 25, 2022 | 156.97 | 160.90 | 152.28 | 156.29 | 11,311,651 | -4.36(-2.72%) |
Jan 24, 2022 | 153.21 | 161.37 | 149.83 | 160.66 | 18,519,638 | +4.86(+3.12%) |
Jan 21, 2022 | 157.04 | 162.52 | 155.46 | 155.80 | 12,595,697 | -1.48(-0.94%) |
Jan 20, 2022 | 164.87 | 165.31 | 157.09 | 157.29 | 10,005,638 | -5.64(-3.46%) |
Jan 19, 2022 | 170.58 | 171.18 | 162.74 | 162.93 | 10,663,509 | -6.04(-3.57%) |
Jan 18, 2022 | 175.59 | 175.71 | 168.41 | 168.96 | 11,085,318 | -9.33(-5.24%) |
Jan 14, 2022 | 178.30 | 0 | +4.58(+2.64%) | |||
Jan 13, 2022 | 178.26 | 180.98 | 173.14 | 173.71 | 10,778,347 | -2.39(-1.36%) |
Jan 12, 2022 | 176.27 | 178.98 | 174.94 | 176.10 | 7,744,063 | +0.96(+0.55%) |
Jan 11, 2022 | 169.27 | 175.38 | 167.41 | 175.14 | 10,159,323 | +5.40(+3.18%) |
Jan 10, 2022 | 168.41 | 170.04 | 164.15 | 169.74 | 11,807,912 | -1.62(-0.95%) |
Jan 07, 2022 | 176.27 | 177.94 | 170.15 | 171.36 | 7,818,858 | -4.30(-2.45%) |
Jan 06, 2022 | 174.31 | 178.04 | 172.87 | 175.66 | 9,646,384 | -0.52(-0.30%) |
Jan 05, 2022 | 176.18 | 182.87 | 174.51 | 176.18 | 18,128,038 | -0.69(-0.39%) |
Jan 04, 2022 | 176.65 | 178.47 | 170.99 | 176.87 | 8,976,207 | +0.96(+0.55%) |
Jan 03, 2022 | 172.79 | 176.54 | 172.16 | 175.91 | 6,341,011 | +3.16(+1.83%) |
Dec 31, 2021 | 173.17 | 174.90 | 172.50 | 172.75 | 4,354,248 | +0.13(+0.08%) |
Dec 30, 2021 | 175.59 | 176.20 | 172.22 | 172.62 | 4,343,192 | -3.28(-1.86%) |
Dec 29, 2021 | 174.46 | 177.02 | 174.35 | 175.90 | 5,731,182 | +1.30(+0.75%) |
Dec 28, 2021 | 176.26 | 176.40 | 173.34 | 174.59 | 5,766,791 | -1.43(-0.81%) |
Dec 27, 2021 | 173.07 | 176.09 | 172.89 | 176.02 | 5,151,033 | +3.39(+1.96%) |
Dec 23, 2021 | 171.49 | 173.54 | 171.34 | 172.63 | 5,207,081 | +1.28(+0.75%) |
Dec 22, 2021 | 169.09 | 171.47 | 167.80 | 171.34 | 5,532,728 | +1.70(+1.00%) |
Dec 21, 2021 | 169.45 | 170.18 | 164.58 | 169.64 | 8,146,994 | +2.75(+1.65%) |
Dec 20, 2021 | 164.65 | 167.28 | 163.86 | 166.89 | 6,666,008 | +0.85(+0.51%) |
Dec 17, 2021 | 166.00 | 170.15 | 165.34 | 166.04 | 17,217,756 | -4.34(-2.55%) |
Dec 16, 2021 | 179.77 | 182.02 | 166.37 | 170.39 | 15,731,415 | -8.42(-4.71%) |
Dec 15, 2021 | 173.79 | 179.28 | 170.02 | 178.81 | 11,709,864 | +7.48(+4.36%) |
Dec 14, 2021 | 171.17 | 173.72 | 169.48 | 171.33 | 9,037,884 | -1.85(-1.07%) |
Dec 13, 2021 | 176.51 | 180.71 | 172.98 | 173.18 | 17,211,526 | -0.53(-0.30%) |
Dec 10, 2021 | 175.28 | 175.28 | 171.13 | 173.71 | 7,256,346 | +1.53(+0.89%) |
Dec 09, 2021 | 171.71 | 177.45 | 171.47 | 172.17 | 9,945,759 | -0.35(-0.20%) |
Dec 08, 2021 | 172.88 | 173.55 | 170.78 | 172.52 | 5,073,797 | -1.03(-0.59%) |
Dec 07, 2021 | 169.16 | 174.56 | 168.62 | 173.55 | 10,487,058 | +7.81(+4.71%) |
Dec 06, 2021 | 167.09 | 167.19 | 162.74 | 165.74 | 9,075,245 | -1.00(-0.60%) |
Dec 03, 2021 | 168.19 | 170.29 | 164.10 | 166.74 | 12,821,313 | -0.49(-0.29%) |
Dec 02, 2021 | 162.57 | 168.05 | 161.74 | 167.23 | 13,862,904 | -2.26(-1.33%) |
Dec 01, 2021 | 170.88 | 173.01 | 165.62 | 169.50 | 11,261,235 | -0.43(-0.25%) |
Nov 30, 2021 | 172.43 | 175.81 | 169.72 | 169.93 | 20,508,166 | -2.99(-1.73%) |
Nov 29, 2021 | 168.91 | 173.23 | 168.62 | 172.92 | 11,080,901 | +7.53(+4.55%) |
Nov 26, 2021 | 165.31 | 169.63 | 164.75 | 165.39 | 8,326,305 | -3.76(-2.22%) |
Nov 24, 2021 | 168.95 | 170.13 | 166.89 | 169.15 | 8,379,674 | -1.13(-0.66%) |
Nov 23, 2021 | 169.72 | 170.65 | 166.59 | 170.28 | 11,366,123 | -0.04(-0.02%) |
Nov 22, 2021 | 170.44 | 177.65 | 170.32 | 170.32 | 17,036,718 | -3.73(-2.15%) |
Nov 19, 2021 | 173.81 | 175.61 | 171.56 | 174.06 | 12,635,643 | -0.25(-0.14%) |
Nov 18, 2021 | 174.33 | 175.65 | 174.30 | 174.30 | 16,482,852 | +1.57(+0.91%) |
Nov 17, 2021 | 170.14 | 175.36 | 168.11 | 172.73 | 23,019,454 | +1.63(+0.95%) |
Nov 16, 2021 | 158.21 | 172.91 | 157.24 | 171.10 | 35,358,736 | +12.52(+7.89%) |
Nov 15, 2021 | 156.69 | 159.93 | 156.04 | 158.59 | 13,075,397 | +3.36(+2.16%) |
Nov 12, 2021 | 155.28 | 156.24 | 154.65 | 155.23 | 7,832,265 | +0.49(+0.32%) |
Nov 11, 2021 | 152.27 | 155.81 | 151.88 | 154.74 | 8,091,882 | -1.02(-0.65%) |
Nov 10, 2021 | 155.37 | 155.75 | 12,031,347 | -0.40(-0.26%) | ||
Nov 09, 2021 | 156.70 | 159.54 | 154.70 | 156.16 | 13,116,567 | +0.07(+0.05%) |
Nov 08, 2021 | 153.60 | 157.83 | 151.78 | 156.08 | 15,436,355 | +2.65(+1.73%) |
Nov 05, 2021 | 147.82 | 158.62 | 146.73 | 153.43 | 28,930,428 | +6.51(+4.43%) |
Nov 04, 2021 | 147.11 | 150.18 | 144.27 | 146.92 | 51,326,344 | +16.59(+12.73%) |
Nov 03, 2021 | 127.75 | 130.67 | 127.09 | 130.32 | 13,941,760 | +3.06(+2.40%) |
Nov 02, 2021 | 126.63 | 127.74 | 126.22 | 127.27 | 7,777,020 | +0.40(+0.31%) |
Nov 01, 2021 | 124.64 | 126.93 | 125.55 | 126.87 | 7,334,470 | +1.67(+1.33%) |
Oct 29, 2021 | 125.03 | 125.81 | 124.65 | 125.20 | 5,613,462 | -0.61(-0.49%) |
Oct 28, 2021 | 124.22 | 125.95 | 125.82 | 5,330,001 | +2.34(+1.90%) | |
Oct 27, 2021 | 124.17 | 124.56 | 122.82 | 123.47 | 5,407,207 | -0.70(-0.56%) |
Oct 26, 2021 | 125.07 | 124.17 | 6,165,711 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.06 | 125.33 | 123.57 | 124.16 | 5,180,740 | +0.29(+0.24%) |
Oct 22, 2021 | 125.07 | 123.69 | 123.87 | 5,542,586 | -1.35(-1.07%) | |
Oct 21, 2021 | 124.23 | 125.41 | 123.66 | 125.21 | 4,863,752 | +0.84(+0.67%) |
Oct 20, 2021 | 124.70 | 125.17 | 123.53 | 124.38 | 5,103,221 | -0.32(-0.26%) |
Oct 19, 2021 | 123.30 | 124.98 | 122.64 | 124.70 | 7,784,637 | +2.24(+1.83%) |
Oct 18, 2021 | 121.70 | 122.60 | 120.69 | 122.46 | 5,620,602 | -0.08(-0.06%) |
Oct 15, 2021 | 121.42 | 122.79 | 121.10 | 122.53 | 8,085,891 | +1.44(+1.19%) |
Oct 14, 2021 | 118.73 | 121.69 | 118.57 | 121.09 | 11,304,125 | +3.42(+2.90%) |
Oct 13, 2021 | 117.83 | 118.88 | 116.25 | 117.68 | 13,151,126 | +1.97(+1.70%) |
Oct 12, 2021 | 118.00 | 118.08 | 114.97 | 115.71 | 11,144,284 | -1.87(-1.59%) |
Oct 11, 2021 | 118.64 | 119.74 | 117.53 | 117.58 | 6,679,401 | -1.52(-1.27%) |
Oct 08, 2021 | 121.02 | 121.02 | 118.78 | 119.10 | 7,353,611 | -1.21(-1.01%) |
Oct 07, 2021 | 121.65 | 123.02 | 120.08 | 120.31 | 8,510,498 | -0.21(-0.17%) |
Oct 06, 2021 | 119.10 | 120.72 | 118.64 | 120.52 | 9,044,038 | +0.50(+0.42%) |
Oct 05, 2021 | 118.70 | 121.19 | 118.29 | 120.02 | 9,821,279 | +0.80(+0.67%) |
Oct 04, 2021 | 121.33 | 122.15 | 118.50 | 119.22 | 8,999,817 | -1.91(-1.58%) |
Oct 01, 2021 | 122.16 | 122.36 | 119.02 | 121.13 | 7,293,256 | -0.25(-0.21%) |
Sep 30, 2021 | 122.67 | 123.36 | 121.12 | 121.38 | 7,416,927 | -0.28(-0.23%) |
Sep 29, 2021 | 122.90 | 123.71 | 121.31 | 121.67 | 7,476,372 | -0.58(-0.48%) |
Sep 28, 2021 | 123.99 | 124.92 | 122.06 | 122.25 | 9,402,559 | -3.37(-2.68%) |
Sep 27, 2021 | 124.63 | 126.15 | 124.25 | 125.62 | 4,589,436 | -0.38(-0.30%) |
Sep 24, 2021 | 125.27 | 126.63 | 124.98 | 126.00 | 4,839,657 | -0.02(-0.02%) |
Sep 23, 2021 | 125.87 | 127.20 | 125.37 | 126.01 | 6,288,803 | +0.84(+0.67%) |
Sep 22, 2021 | 124.78 | 125.63 | 124.21 | 125.18 | 5,485,652 | +1.19(+0.96%) |
Sep 21, 2021 | 125.72 | 126.02 | 123.55 | 123.99 | 6,560,120 | -0.97(-0.78%) |
Sep 20, 2021 | 123.73 | 125.28 | 122.92 | 124.96 | 10,248,565 | -0.77(-0.61%) |
Sep 17, 2021 | 129.69 | 129.87 | 125.30 | 125.73 | 15,461,101 | -4.52(-3.47%) |
Sep 16, 2021 | 129.23 | 130.78 | 129.23 | 130.25 | 7,139,558 | +0.15(+0.12%) |
Sep 15, 2021 | 132.51 | 132.67 | 129.42 | 130.10 | 11,993,741 | -2.73(-2.06%) |
Sep 14, 2021 | 135.96 | 136.28 | 132.34 | 132.83 | 6,844,882 | -2.14(-1.58%) |
Sep 13, 2021 | 135.54 | 136.21 | 133.66 | 134.96 | 4,581,187 | +0.69(+0.51%) |
Sep 10, 2021 | 134.70 | 137.40 | 134.15 | 134.28 | 6,663,129 | +1.03(+0.78%) |
Sep 09, 2021 | 134.08 | 135.09 | 133.12 | 133.24 | 6,577,259 | -0.89(-0.67%) |
Sep 08, 2021 | 134.92 | 135.16 | 133.16 | 134.14 | 6,355,075 | -1.15(-0.85%) |
Sep 07, 2021 | 136.16 | 136.23 | 134.69 | 135.28 | 6,759,634 | -0.83(-0.61%) |
Sep 03, 2021 | 136.57 | 137.39 | 135.74 | 136.11 | 5,851,196 | -0.46(-0.34%) |
Sep 02, 2021 | 138.06 | 138.24 | 136.00 | 136.57 | 6,382,855 | -1.25(-0.91%) |
Sep 01, 2021 | 138.19 | 139.38 | 137.61 | 137.82 | 6,854,756 | +0.41(+0.30%) |
Aug 31, 2021 | 137.51 | 138.20 | 135.42 | 137.41 | 8,346,585 | +0.70(+0.51%) |
Aug 30, 2021 | 136.38 | 138.51 | 136.35 | 136.71 | 5,632,275 | +1.02(+0.75%) |
Aug 27, 2021 | 133.21 | 135.78 | 132.94 | 135.69 | 6,698,246 | +2.31(+1.73%) |
Aug 26, 2021 | 134.13 | 134.67 | 132.66 | 133.37 | 7,284,196 | -1.40(-1.04%) |
Aug 25, 2021 | 135.32 | 136.23 | 134.39 | 134.77 | 6,107,543 | -0.55(-0.41%) |
Aug 24, 2021 | 135.44 | 136.38 | 134.74 | 135.32 | 7,542,147 | +0.31(+0.23%) |
Aug 23, 2021 | 133.63 | 135.46 | 133.34 | 135.01 | 7,404,709 | +1.91(+1.44%) |
Aug 20, 2021 | 131.72 | 133.26 | 131.43 | 133.10 | 6,555,696 | +1.39(+1.05%) |
Aug 19, 2021 | 131.75 | 132.50 | 130.17 | 131.72 | 9,243,677 | -1.47(-1.10%) |
Aug 18, 2021 | 134.74 | 135.50 | 133.00 | 133.19 | 6,985,777 | -2.09(-1.54%) |
Aug 17, 2021 | 137.65 | 137.70 | 134.49 | 135.28 | 7,746,673 | -3.48(-2.51%) |
Aug 16, 2021 | 139.01 | 139.65 | 137.44 | 138.76 | 4,708,747 | -0.48(-0.34%) |
Aug 13, 2021 | 137.70 | 139.87 | 137.67 | 139.24 | 6,153,284 | +1.39(+1.01%) |
Aug 12, 2021 | 138.41 | 138.64 | 137.13 | 137.84 | 6,168,088 | +0.44(+0.32%) |
Aug 11, 2021 | 136.82 | 137.50 | 135.27 | 137.40 | 6,635,326 | +0.72(+0.53%) |
Aug 10, 2021 | 138.00 | 138.17 | 133.39 | 136.68 | 4,479,271 | -0.95(-0.69%) |
Aug 09, 2021 | 137.50 | 138.37 | 136.53 | 137.63 | 5,301,631 | +0.60(+0.44%) |
Aug 06, 2021 | 136.89 | 138.85 | 136.69 | 137.03 | 6,120,418 | -0.52(-0.37%) |
Aug 05, 2021 | 137.93 | 138.14 | 135.42 | 137.54 | 7,652,531 | -1.30(-0.94%) |
Aug 04, 2021 | 138.66 | 139.73 | 138.01 | 138.84 | 5,930,975 | +0.25(+0.18%) |
Aug 03, 2021 | 139.49 | 140.12 | 137.29 | 138.59 | 6,641,789 | -0.85(-0.61%) |