Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 132.87 | 135.84 | 130.86 | 133.75 | 3,436,312 | -1.69(-1.25%) |
Jun 29, 2022 | 136.38 | 137.30 | 133.47 | 135.44 | 2,700,308 | -0.94(-0.69%) |
Jun 28, 2022 | 140.36 | 143.63 | 136.21 | 136.38 | 2,279,456 | -1.48(-1.07%) |
Jun 27, 2022 | 137.28 | 138.75 | 136.04 | 137.86 | 2,091,226 | +0.79(+0.57%) |
Jun 24, 2022 | 132.76 | 138.72 | 131.05 | 137.07 | 3,128,103 | +6.22(+4.76%) |
Jun 23, 2022 | 135.38 | 135.41 | 128.83 | 130.85 | 3,377,104 | -3.34(-2.49%) |
Jun 22, 2022 | 137.11 | 139.23 | 133.73 | 134.19 | 4,182,155 | -5.03(-3.62%) |
Jun 21, 2022 | 145.37 | 145.53 | 138.82 | 139.23 | 3,411,783 | -3.59(-2.51%) |
Jun 17, 2022 | 143.42 | 145.19 | 140.43 | 142.82 | 3,333,131 | +0.07(+0.05%) |
Jun 16, 2022 | 147.36 | 148.29 | 142.19 | 142.75 | 2,654,988 | -9.48(-6.23%) |
Jun 15, 2022 | 152.19 | 154.55 | 150.57 | 152.23 | 2,085,846 | +2.54(+1.69%) |
Jun 14, 2022 | 151.30 | 152.16 | 147.78 | 149.69 | 2,712,290 | +0.12(+0.08%) |
Jun 13, 2022 | 151.44 | 152.00 | 147.38 | 149.57 | 4,098,022 | -7.64(-4.86%) |
Jun 10, 2022 | 162.29 | 164.24 | 157.10 | 157.21 | 2,783,126 | -7.65(-4.64%) |
Jun 09, 2022 | 170.20 | 170.20 | 164.85 | 164.86 | 1,473,822 | -5.45(-3.20%) |
Jun 08, 2022 | 172.36 | 172.76 | 168.91 | 170.31 | 1,722,179 | -3.92(-2.25%) |
Jun 07, 2022 | 172.85 | 174.87 | 170.78 | 174.24 | 1,359,012 | -0.42(-0.24%) |
Jun 06, 2022 | 174.06 | 176.26 | 172.38 | 174.66 | 1,418,342 | +2.91(+1.69%) |
Jun 03, 2022 | 169.92 | 172.49 | 169.11 | 171.75 | 1,393,494 | +0.23(+0.13%) |
Jun 02, 2022 | 167.91 | 171.68 | 167.55 | 171.52 | 1,779,382 | +3.77(+2.24%) |
Jun 01, 2022 | 169.67 | 171.11 | 165.07 | 167.75 | 1,758,912 | -0.97(-0.58%) |
May 31, 2022 | 168.21 | 170.02 | 165.53 | 168.73 | 2,262,638 | -0.96(-0.57%) |
May 27, 2022 | 167.62 | 174.06 | 167.62 | 169.69 | 2,427,533 | +2.35(+1.40%) |
May 26, 2022 | 157.69 | 168.84 | 157.69 | 167.34 | 3,755,475 | +10.44(+6.66%) |
May 25, 2022 | 148.87 | 157.69 | 148.26 | 156.90 | 3,131,848 | +6.79(+4.53%) |
May 24, 2022 | 153.09 | 154.09 | 147.27 | 150.10 | 2,342,347 | -5.23(-3.37%) |
May 23, 2022 | 153.87 | 156.51 | 150.78 | 155.34 | 1,863,305 | +2.69(+1.76%) |
May 20, 2022 | 156.77 | 156.98 | 148.91 | 152.65 | 2,140,830 | -1.68(-1.09%) |
May 19, 2022 | 150.74 | 156.94 | 149.72 | 154.33 | 2,265,651 | +2.87(+1.90%) |
May 18, 2022 | 160.03 | 161.65 | 150.47 | 151.46 | 3,811,698 | -10.66(-6.58%) |
May 17, 2022 | 163.56 | 164.54 | 159.80 | 162.12 | 2,341,465 | +2.49(+1.56%) |
May 16, 2022 | 162.95 | 163.62 | 158.72 | 159.63 | 2,407,909 | -4.00(-2.45%) |
May 13, 2022 | 163.24 | 164.70 | 161.03 | 163.63 | 2,819,302 | +3.30(+2.06%) |
May 12, 2022 | 162.42 | 164.22 | 157.01 | 160.33 | 2,668,774 | -3.55(-2.17%) |
May 11, 2022 | 164.53 | 169.31 | 162.74 | 163.88 | 3,029,639 | -1.11(-0.67%) |
May 10, 2022 | 164.96 | 167.10 | 161.89 | 164.99 | 2,643,197 | +4.16(+2.59%) |
May 09, 2022 | 167.83 | 167.83 | 159.11 | 160.83 | 4,134,582 | -8.51(-5.03%) |
May 06, 2022 | 174.90 | 175.25 | 166.16 | 169.34 | 2,816,070 | -5.04(-2.89%) |
May 05, 2022 | 176.38 | 180.13 | 171.95 | 174.39 | 3,233,956 | -3.51(-1.98%) |
May 04, 2022 | 172.76 | 178.22 | 169.14 | 177.90 | 4,364,192 | +8.05(+4.74%) |
May 03, 2022 | 175.36 | 175.40 | 167.64 | 169.85 | 4,270,014 | -5.01(-2.86%) |
May 02, 2022 | 175.65 | 177.00 | 170.09 | 174.86 | 2,638,416 | +0.61(+0.35%) |
Apr 29, 2022 | 179.60 | 181.72 | 173.70 | 174.25 | 2,659,704 | -6.91(-3.81%) |
Apr 28, 2022 | 178.37 | 182.74 | 176.75 | 181.16 | 2,381,680 | +4.28(+2.42%) |
Apr 27, 2022 | 174.65 | 178.48 | 172.67 | 176.88 | 1,843,145 | +2.89(+1.66%) |
Apr 26, 2022 | 177.66 | 179.80 | 173.56 | 173.98 | 2,124,195 | -5.13(-2.87%) |
Apr 25, 2022 | 175.57 | 179.32 | 173.75 | 179.12 | 2,412,545 | +2.94(+1.67%) |
Apr 22, 2022 | 180.37 | 180.78 | 175.64 | 176.18 | 1,908,061 | -4.59(-2.54%) |
Apr 21, 2022 | 189.97 | 192.29 | 180.31 | 180.78 | 2,959,604 | -6.02(-3.22%) |
Apr 20, 2022 | 185.52 | 190.22 | 185.30 | 186.79 | 3,566,494 | +1.49(+0.81%) |
Apr 19, 2022 | 178.92 | 186.06 | 178.69 | 185.30 | 2,827,239 | +5.53(+3.07%) |
Apr 18, 2022 | 175.93 | 181.54 | 175.93 | 179.78 | 3,016,563 | +2.59(+1.46%) |
Apr 14, 2022 | 172.95 | 178.18 | 172.95 | 177.18 | 3,699,853 | +4.88(+2.83%) |
Apr 13, 2022 | 161.13 | 173.00 | 160.99 | 172.31 | 3,406,264 | +12.07(+7.53%) |
Apr 12, 2022 | 161.60 | 162.90 | 159.29 | 160.23 | 1,578,802 | +0.78(+0.49%) |
Apr 11, 2022 | 158.97 | 162.51 | 158.68 | 159.46 | 1,428,230 | -1.38(-0.86%) |
Apr 08, 2022 | 160.59 | 162.26 | 159.41 | 160.84 | 1,550,964 | -0.79(-0.49%) |
Apr 07, 2022 | 162.53 | 163.55 | 159.37 | 161.63 | 2,657,622 | -1.48(-0.91%) |
Apr 06, 2022 | 168.59 | 168.59 | 162.57 | 163.11 | 2,221,073 | -7.69(-4.50%) |
Apr 05, 2022 | 171.20 | 173.36 | 168.83 | 170.79 | 1,574,161 | -0.64(-0.37%) |
Apr 04, 2022 | 170.18 | 171.81 | 168.46 | 171.43 | 1,421,063 | +0.95(+0.56%) |
Apr 01, 2022 | 173.66 | 175.09 | 169.43 | 170.48 | 1,936,083 | -2.03(-1.18%) |
Mar 31, 2022 | 173.93 | 176.00 | 172.48 | 172.51 | 2,412,263 | -0.69(-0.40%) |
Mar 30, 2022 | 174.27 | 175.82 | 172.17 | 173.20 | 2,326,919 | -1.84(-1.05%) |
Mar 29, 2022 | 171.03 | 175.67 | 170.89 | 175.03 | 2,246,675 | +6.63(+3.94%) |
Mar 28, 2022 | 168.93 | 169.39 | 166.02 | 168.40 | 1,238,412 | +0.04(+0.02%) |
Mar 25, 2022 | 168.83 | 170.49 | 167.60 | 168.36 | 1,454,901 | -0.45(-0.27%) |
Mar 24, 2022 | 165.89 | 168.82 | 164.12 | 168.81 | 1,829,507 | +4.25(+2.58%) |
Mar 23, 2022 | 166.29 | 167.83 | 164.12 | 164.56 | 2,759,571 | -2.87(-1.71%) |
Mar 22, 2022 | 168.51 | 169.69 | 166.85 | 167.43 | 2,044,779 | +0.61(+0.37%) |
Mar 21, 2022 | 166.82 | 167.09 | 164.76 | 166.82 | 1,803,659 | -1.22(-0.72%) |
Mar 18, 2022 | 167.12 | 170.24 | 164.56 | 168.03 | 3,608,895 | -0.05(-0.03%) |
Mar 17, 2022 | 167.19 | 168.09 | 165.03 | 168.08 | 1,611,977 | -1.03(-0.61%) |
Mar 16, 2022 | 165.09 | 169.32 | 163.95 | 169.12 | 2,343,477 | +5.78(+3.54%) |
Mar 15, 2022 | 160.91 | 164.25 | 160.63 | 163.33 | 2,340,048 | +4.56(+2.87%) |
Mar 14, 2022 | 159.28 | 161.10 | 157.16 | 158.78 | 1,953,636 | +0.12(+0.07%) |
Mar 11, 2022 | 161.32 | 162.48 | 158.33 | 158.66 | 2,359,755 | -0.90(-0.57%) |
Mar 10, 2022 | 153.66 | 161.19 | 153.17 | 159.56 | 2,621,569 | +3.03(+1.94%) |
Mar 09, 2022 | 155.28 | 159.56 | 154.83 | 156.53 | 3,575,471 | +6.56(+4.37%) |
Mar 08, 2022 | 146.18 | 156.18 | 143.38 | 149.97 | 5,031,548 | +4.64(+3.19%) |
Mar 07, 2022 | 156.29 | 156.29 | 145.20 | 145.33 | 3,838,915 | -11.01(-7.04%) |
Mar 04, 2022 | 160.00 | 160.91 | 153.87 | 156.34 | 2,912,230 | -6.08(-3.74%) |
Mar 03, 2022 | 166.61 | 168.37 | 161.42 | 162.42 | 2,484,154 | -2.71(-1.64%) |
Mar 02, 2022 | 164.49 | 167.86 | 163.83 | 165.13 | 2,200,110 | +3.26(+2.01%) |
Mar 01, 2022 | 165.59 | 166.88 | 160.86 | 161.87 | 2,940,256 | -5.13(-3.07%) |
Feb 28, 2022 | 167.25 | 169.31 | 164.44 | 167.00 | 2,622,144 | -4.15(-2.43%) |
Feb 25, 2022 | 167.39 | 171.38 | 165.59 | 171.16 | 2,858,558 | +5.52(+3.33%) |
Feb 24, 2022 | 160.06 | 166.43 | 159.95 | 165.64 | 4,413,586 | +0.76(+0.46%) |
Feb 23, 2022 | 170.93 | 171.33 | 164.28 | 164.88 | 3,579,648 | -5.06(-2.97%) |
Feb 22, 2022 | 171.40 | 172.58 | 166.68 | 169.93 | 2,794,932 | -1.77(-1.03%) |
Feb 18, 2022 | 171.70 | 0 | -3.19(-1.82%) | |||
Feb 17, 2022 | 176.85 | 178.43 | 174.44 | 174.89 | 3,418,731 | -5.00(-2.78%) |
Feb 16, 2022 | 175.02 | 181.58 | 174.72 | 179.88 | 3,323,592 | +2.02(+1.14%) |
Feb 15, 2022 | 172.66 | 178.00 | 171.32 | 177.86 | 4,344,380 | +9.69(+5.76%) |
Feb 14, 2022 | 167.41 | 171.19 | 166.30 | 168.17 | 2,724,460 | +1.42(+0.85%) |
Feb 11, 2022 | 171.93 | 173.96 | 165.57 | 166.75 | 2,872,247 | -4.71(-2.75%) |
Feb 10, 2022 | 167.74 | 173.23 | 166.87 | 171.46 | 2,159,715 | +1.13(+0.66%) |
Feb 09, 2022 | 169.38 | 173.27 | 168.86 | 170.33 | 2,141,152 | +1.94(+1.15%) |
Feb 08, 2022 | 163.98 | 168.87 | 162.25 | 168.39 | 2,599,543 | +5.41(+3.32%) |
Feb 07, 2022 | 160.11 | 164.16 | 159.75 | 162.98 | 2,219,363 | +3.24(+2.03%) |
Feb 04, 2022 | 158.04 | 160.69 | 155.99 | 159.74 | 2,246,098 | +0.72(+0.45%) |
Feb 03, 2022 | 157.05 | 161.46 | 159.03 | 2,974,849 | +1.12(+0.71%) | |
Feb 02, 2022 | 160.33 | 160.62 | 157.16 | 157.91 | 3,985,113 | -2.11(-1.32%) |
Feb 01, 2022 | 158.15 | 160.66 | 157.38 | 160.02 | 1,788,005 | +1.86(+1.18%) |
Jan 31, 2022 | 155.62 | 158.31 | 158.15 | 2,009,106 | +1.71(+1.09%) | |
Jan 28, 2022 | 151.16 | 156.57 | 149.94 | 156.44 | 1,966,993 | +5.57(+3.69%) |
Jan 27, 2022 | 156.69 | 157.90 | 149.33 | 150.88 | 2,408,447 | -4.93(-3.16%) |
Jan 26, 2022 | 155.13 | 160.98 | 153.80 | 155.81 | 2,389,821 | +1.67(+1.08%) |
Jan 25, 2022 | 151.11 | 155.33 | 147.58 | 154.14 | 2,236,423 | +1.27(+0.83%) |
Jan 24, 2022 | 151.16 | 153.62 | 148.15 | 152.87 | 3,604,083 | -1.23(-0.80%) |
Jan 21, 2022 | 153.81 | 157.25 | 151.65 | 154.10 | 4,834,798 | +0.28(+0.19%) |
Jan 20, 2022 | 152.68 | 158.71 | 152.51 | 153.81 | 2,200,357 | +2.45(+1.62%) |
Jan 19, 2022 | 156.98 | 157.03 | 151.27 | 151.36 | 2,441,334 | -5.21(-3.33%) |
Jan 18, 2022 | 157.17 | 158.14 | 154.77 | 156.57 | 2,126,785 | -3.23(-2.02%) |
Jan 14, 2022 | 159.80 | 0 | -1.68(-1.04%) | |||
Jan 13, 2022 | 161.90 | 164.22 | 161.08 | 161.48 | 1,650,133 | -0.34(-0.21%) |
Jan 12, 2022 | 163.28 | 163.79 | 159.66 | 161.82 | 1,636,578 | -0.33(-0.21%) |
Jan 11, 2022 | 158.99 | 162.60 | 157.12 | 162.16 | 2,181,345 | +3.09(+1.94%) |
Jan 10, 2022 | 164.17 | 164.17 | 157.18 | 159.06 | 2,270,187 | -4.53(-2.77%) |
Jan 07, 2022 | 162.94 | 165.64 | 161.66 | 163.59 | 1,537,146 | +1.41(+0.87%) |
Jan 06, 2022 | 162.25 | 163.40 | 161.20 | 162.18 | 1,448,317 | +0.83(+0.52%) |
Jan 05, 2022 | 165.17 | 165.89 | 161.30 | 161.34 | 1,687,393 | -3.57(-2.17%) |
Jan 04, 2022 | 163.70 | 168.00 | 162.75 | 164.91 | 2,170,824 | +4.02(+2.50%) |
Jan 03, 2022 | 162.03 | 163.35 | 158.26 | 160.89 | 1,871,333 | -1.31(-0.80%) |
Dec 31, 2021 | 161.81 | 163.12 | 161.05 | 162.19 | 919,635 | +0.37(+0.23%) |
Dec 30, 2021 | 163.48 | 164.88 | 161.69 | 161.82 | 855,675 | -1.66(-1.01%) |
Dec 29, 2021 | 163.28 | 164.49 | 162.45 | 163.48 | 922,591 | -0.20(-0.12%) |
Dec 28, 2021 | 162.85 | 164.57 | 162.23 | 163.68 | 1,321,536 | +0.04(+0.02%) |
Dec 27, 2021 | 161.44 | 164.01 | 160.44 | 163.64 | 1,161,341 | +1.49(+0.92%) |
Dec 23, 2021 | 161.22 | 162.73 | 159.55 | 162.15 | 1,557,577 | +2.56(+1.61%) |
Dec 22, 2021 | 155.64 | 160.22 | 155.44 | 159.58 | 2,038,326 | +4.18(+2.69%) |
Dec 21, 2021 | 148.14 | 155.78 | 148.14 | 155.40 | 2,311,871 | +8.48(+5.77%) |
Dec 20, 2021 | 144.28 | 148.45 | 143.10 | 146.92 | 2,817,542 | -0.50(-0.34%) |
Dec 17, 2021 | 146.63 | 149.03 | 144.79 | 147.42 | 3,667,574 | -0.56(-0.38%) |
Dec 16, 2021 | 148.38 | 150.29 | 147.32 | 147.98 | 2,789,467 | -0.41(-0.28%) |
Dec 15, 2021 | 150.17 | 151.09 | 145.91 | 148.39 | 2,268,934 | -2.78(-1.84%) |
Dec 14, 2021 | 149.96 | 153.07 | 149.74 | 151.17 | 1,577,850 | +0.32(+0.21%) |
Dec 13, 2021 | 156.14 | 156.74 | 150.59 | 150.85 | 2,384,684 | -7.00(-4.43%) |
Dec 10, 2021 | 155.29 | 157.98 | 153.15 | 157.85 | 1,737,574 | +3.34(+2.16%) |
Dec 09, 2021 | 153.38 | 155.56 | 152.50 | 154.51 | 1,123,859 | -0.23(-0.15%) |
Dec 08, 2021 | 154.56 | 156.63 | 152.94 | 154.74 | 1,648,888 | +1.09(+0.71%) |
Dec 07, 2021 | 155.57 | 159.19 | 152.83 | 153.65 | 2,461,929 | -0.17(-0.11%) |
Dec 06, 2021 | 149.41 | 156.54 | 149.41 | 153.81 | 2,467,222 | +6.60(+4.48%) |
Dec 03, 2021 | 148.78 | 149.41 | 144.10 | 147.22 | 3,162,855 | -1.12(-0.75%) |
Dec 02, 2021 | 140.73 | 149.78 | 140.49 | 148.34 | 3,154,906 | +8.46(+6.05%) |
Dec 01, 2021 | 147.49 | 149.27 | 139.49 | 139.87 | 3,258,969 | -4.97(-3.43%) |
Nov 30, 2021 | 145.82 | 146.25 | 143.01 | 144.84 | 3,530,987 | -3.15(-2.13%) |
Nov 29, 2021 | 146.94 | 151.70 | 146.94 | 147.99 | 3,214,219 | +3.27(+2.26%) |
Nov 26, 2021 | 143.95 | 145.04 | 137.96 | 144.72 | 4,344,615 | -9.98(-6.45%) |
Nov 24, 2021 | 153.24 | 155.16 | 150.57 | 154.71 | 1,561,875 | +0.17(+0.11%) |
Nov 23, 2021 | 154.48 | 155.53 | 153.26 | 154.54 | 1,962,490 | +1.01(+0.66%) |
Nov 22, 2021 | 153.28 | 154.25 | 149.98 | 153.53 | 2,311,503 | +1.46(+0.96%) |
Nov 19, 2021 | 151.14 | 153.21 | 147.49 | 152.06 | 1,915,109 | -0.80(-0.52%) |
Nov 18, 2021 | 153.88 | 153.01 | 152.48 | 152.86 | 1,147,988 | -0.97(-0.63%) |
Nov 17, 2021 | 150.45 | 154.02 | 149.52 | 153.83 | 2,000,631 | +2.68(+1.77%) |
Nov 16, 2021 | 152.27 | 152.71 | 149.99 | 151.15 | 2,094,099 | -1.66(-1.09%) |
Nov 15, 2021 | 154.15 | 154.89 | 152.02 | 152.81 | 1,403,285 | -0.78(-0.51%) |
Nov 12, 2021 | 154.60 | 156.02 | 152.66 | 153.60 | 1,950,065 | -0.38(-0.25%) |
Nov 11, 2021 | 157.66 | 158.03 | 153.73 | 153.98 | 1,694,274 | -4.04(-2.56%) |
Nov 10, 2021 | 160.47 | 158.02 | 1,583,939 | -3.71(-2.29%) | ||
Nov 09, 2021 | 164.95 | 164.95 | 159.40 | 161.73 | 1,807,846 | -3.55(-2.15%) |
Nov 08, 2021 | 167.19 | 167.69 | 164.25 | 165.29 | 2,520,920 | +0.77(+0.47%) |
Nov 05, 2021 | 166.28 | 168.52 | 163.17 | 164.52 | 3,011,043 | +3.45(+2.15%) |
Nov 04, 2021 | 162.96 | 162.96 | 159.71 | 161.07 | 1,898,666 | -0.43(-0.27%) |
Nov 03, 2021 | 157.80 | 163.75 | 154.18 | 161.50 | 3,217,603 | +4.39(+2.79%) |
Nov 02, 2021 | 157.98 | 158.93 | 155.41 | 157.11 | 2,664,976 | -1.74(-1.09%) |
Nov 01, 2021 | 157.44 | 159.16 | 158.49 | 158.85 | 2,218,839 | +1.78(+1.13%) |
Oct 29, 2021 | 156.07 | 157.07 | 2,063,372 | +0.05(+0.03%) | ||
Oct 28, 2021 | 156.62 | 159.32 | 155.34 | 157.02 | 2,360,744 | +0.17(+0.11%) |
Oct 27, 2021 | 152.21 | 157.60 | 151.34 | 156.85 | 2,139,563 | +3.69(+2.41%) |
Oct 26, 2021 | 153.76 | 153.16 | 1,838,503 | +1.23(+0.81%) | ||
Oct 25, 2021 | 152.42 | 153.29 | 150.62 | 151.94 | 1,459,342 | +0.04(+0.03%) |
Oct 22, 2021 | 152.45 | 153.09 | 151.28 | 151.90 | 1,015,022 | -0.88(-0.58%) |
Oct 21, 2021 | 150.72 | 152.91 | 150.02 | 152.78 | 1,215,207 | +2.34(+1.55%) |
Oct 20, 2021 | 151.90 | 152.33 | 149.84 | 150.45 | 2,446,990 | -1.72(-1.13%) |
Oct 19, 2021 | 155.09 | 155.97 | 151.64 | 152.16 | 2,668,966 | -4.08(-2.61%) |
Oct 18, 2021 | 156.07 | 157.48 | 155.30 | 156.25 | 1,570,772 | -0.84(-0.54%) |
Oct 15, 2021 | 154.22 | 158.44 | 154.11 | 157.09 | 2,853,972 | +4.73(+3.11%) |
Oct 14, 2021 | 153.00 | 153.66 | 151.23 | 152.36 | 2,015,574 | +0.59(+0.39%) |
Oct 13, 2021 | 155.31 | 155.31 | 151.32 | 151.77 | 2,010,191 | -2.78(-1.80%) |
Oct 12, 2021 | 153.71 | 155.31 | 153.09 | 154.55 | 2,033,246 | +0.62(+0.40%) |
Oct 11, 2021 | 154.51 | 156.83 | 153.69 | 153.93 | 1,709,302 | -0.26(-0.17%) |
Oct 08, 2021 | 155.08 | 155.81 | 153.54 | 154.19 | 1,216,347 | -0.62(-0.40%) |
Oct 07, 2021 | 154.14 | 156.72 | 153.18 | 154.81 | 1,895,931 | +2.37(+1.55%) |
Oct 06, 2021 | 150.68 | 152.59 | 149.02 | 152.45 | 1,698,495 | -0.13(-0.08%) |
Oct 05, 2021 | 152.39 | 153.64 | 150.52 | 152.58 | 1,777,299 | +0.29(+0.19%) |
Oct 04, 2021 | 152.99 | 155.84 | 151.49 | 152.28 | 1,895,372 | -0.81(-0.53%) |
Oct 01, 2021 | 147.97 | 154.38 | 147.50 | 153.10 | 4,798,544 | +7.74(+5.32%) |
Sep 30, 2021 | 149.33 | 149.33 | 144.92 | 145.36 | 2,071,053 | -3.75(-2.51%) |
Sep 29, 2021 | 151.46 | 151.54 | 147.90 | 149.11 | 1,564,376 | -1.65(-1.09%) |
Sep 28, 2021 | 150.31 | 152.44 | 149.43 | 150.76 | 2,192,116 | -0.72(-0.47%) |
Sep 27, 2021 | 149.82 | 152.91 | 149.72 | 151.48 | 1,926,420 | +1.77(+1.18%) |
Sep 24, 2021 | 146.48 | 149.94 | 146.31 | 149.71 | 1,916,922 | +2.56(+1.74%) |
Sep 23, 2021 | 142.02 | 147.41 | 141.74 | 147.15 | 2,968,723 | +5.41(+3.82%) |
Sep 22, 2021 | 140.13 | 143.10 | 139.73 | 141.74 | 1,572,068 | +2.45(+1.76%) |
Sep 21, 2021 | 141.05 | 141.88 | 138.62 | 139.28 | 1,739,388 | -0.90(-0.64%) |
Sep 20, 2021 | 139.89 | 140.48 | 137.19 | 140.19 | 2,418,885 | -1.06(-0.75%) |
Sep 17, 2021 | 142.35 | 142.95 | 141.01 | 141.25 | 2,699,951 | -0.88(-0.62%) |
Sep 16, 2021 | 141.74 | 143.32 | 141.18 | 142.13 | 2,003,724 | +0.12(+0.08%) |
Sep 15, 2021 | 138.93 | 142.42 | 137.47 | 142.01 | 3,125,849 | +2.30(+1.64%) |
Sep 14, 2021 | 137.39 | 140.06 | 136.44 | 139.72 | 2,199,439 | +2.32(+1.69%) |
Sep 13, 2021 | 134.44 | 137.99 | 133.44 | 137.40 | 1,959,577 | +4.26(+3.20%) |
Sep 10, 2021 | 134.19 | 135.18 | 132.01 | 133.14 | 1,605,847 | -0.44(-0.33%) |
Sep 09, 2021 | 131.15 | 134.97 | 130.71 | 133.58 | 2,111,536 | +2.26(+1.72%) |
Sep 08, 2021 | 132.01 | 132.47 | 129.28 | 131.32 | 2,324,134 | -0.26(-0.19%) |
Sep 07, 2021 | 129.98 | 131.92 | 129.41 | 131.58 | 1,279,311 | +1.03(+0.79%) |
Sep 03, 2021 | 131.91 | 132.81 | 129.23 | 130.55 | 1,380,219 | -2.36(-1.77%) |
Sep 02, 2021 | 132.75 | 134.36 | 131.45 | 132.91 | 1,092,710 | +0.56(+0.42%) |
Sep 01, 2021 | 133.79 | 133.80 | 131.74 | 132.34 | 1,771,295 | -0.31(-0.23%) |
Aug 31, 2021 | 131.98 | 133.46 | 130.97 | 132.65 | 1,796,202 | +0.04(+0.03%) |
Aug 30, 2021 | 133.78 | 133.94 | 131.57 | 132.61 | 1,509,344 | -0.90(-0.68%) |
Aug 27, 2021 | 131.16 | 134.24 | 131.15 | 133.51 | 1,243,936 | +2.31(+1.76%) |
Aug 26, 2021 | 133.49 | 133.90 | 130.72 | 131.21 | 1,552,502 | -3.17(-2.36%) |
Aug 25, 2021 | 134.79 | 135.04 | 132.64 | 134.38 | 1,382,982 | +0.01(+0.01%) |
Aug 24, 2021 | 132.60 | 135.20 | 132.49 | 134.37 | 2,003,089 | +2.69(+2.04%) |
Aug 23, 2021 | 129.86 | 131.70 | 129.82 | 131.68 | 2,019,660 | +2.94(+2.29%) |
Aug 20, 2021 | 127.16 | 129.11 | 126.64 | 128.73 | 1,796,407 | +0.87(+0.68%) |
Aug 19, 2021 | 126.61 | 127.98 | 125.23 | 127.86 | 2,438,031 | +0.25(+0.19%) |
Aug 18, 2021 | 127.85 | 130.03 | 127.00 | 127.61 | 1,951,361 | -0.34(-0.27%) |
Aug 17, 2021 | 128.76 | 129.07 | 126.64 | 127.96 | 2,335,177 | -2.72(-2.08%) |
Aug 16, 2021 | 131.00 | 131.82 | 128.93 | 130.68 | 1,657,098 | -1.23(-0.93%) |
Aug 13, 2021 | 132.62 | 132.95 | 131.13 | 131.90 | 1,760,579 | -0.38(-0.29%) |
Aug 12, 2021 | 135.01 | 135.49 | 131.77 | 132.29 | 2,280,646 | -3.29(-2.43%) |
Aug 11, 2021 | 134.85 | 136.33 | 133.64 | 135.57 | 1,152,878 | +0.13(+0.09%) |
Aug 10, 2021 | 134.43 | 136.60 | 133.86 | 135.45 | 1,975,400 | +0.86(+0.64%) |
Aug 09, 2021 | 138.42 | 138.54 | 133.24 | 134.58 | 3,132,748 | -4.40(-3.16%) |
Aug 06, 2021 | 139.04 | 139.58 | 136.78 | 138.98 | 2,139,392 | -0.13(-0.09%) |
Aug 05, 2021 | 136.48 | 140.31 | 135.91 | 139.11 | 2,292,713 | +3.68(+2.72%) |
Aug 04, 2021 | 138.40 | 138.40 | 134.29 | 135.43 | 3,278,070 | -4.57(-3.27%) |
Aug 03, 2021 | 142.97 | 143.04 | 136.77 | 140.00 | 2,902,599 | -2.20(-1.55%) |
Aug 02, 2021 | 144.35 | 145.93 | 141.49 | 142.20 | 2,454,681 | -1.09(-0.76%) |
Jul 30, 2021 | 143.68 | 145.23 | 142.02 | 143.29 | 2,155,701 | -1.87(-1.28%) |
Jul 29, 2021 | 142.71 | 147.04 | 140.70 | 145.16 | 2,661,111 | +3.25(+2.29%) |
Jul 28, 2021 | 141.47 | 142.63 | 138.61 | 141.91 | 1,680,182 | +1.10(+0.78%) |
Jul 27, 2021 | 138.65 | 140.85 | 137.93 | 140.81 | 1,700,021 | +0.94(+0.67%) |
Jul 26, 2021 | 137.16 | 139.96 | 135.60 | 139.86 | 1,814,842 | +3.25(+2.38%) |
Jul 23, 2021 | 136.21 | 137.41 | 135.66 | 136.62 | 1,764,145 | +0.67(+0.49%) |
Jul 22, 2021 | 136.89 | 137.33 | 134.75 | 135.95 | 1,788,460 | -1.83(-1.33%) |
Jul 21, 2021 | 132.93 | 138.47 | 132.93 | 137.77 | 2,865,098 | +5.23(+3.95%) |
Jul 20, 2021 | 128.86 | 133.41 | 127.93 | 132.54 | 2,269,141 | +4.10(+3.19%) |
Jul 19, 2021 | 128.44 | 130.45 | 124.89 | 128.44 | 4,143,360 | -4.12(-3.11%) |
Jul 16, 2021 | 138.07 | 138.60 | 132.40 | 132.56 | 2,022,017 | -4.40(-3.21%) |
Jul 15, 2021 | 136.83 | 137.64 | 135.59 | 136.96 | 1,409,695 | -0.10(-0.07%) |
Jul 14, 2021 | 136.20 | 138.08 | 134.68 | 137.06 | 1,879,700 | +1.27(+0.93%) |
Jul 13, 2021 | 138.35 | 139.11 | 135.61 | 135.79 | 1,893,282 | -3.37(-2.42%) |
Jul 12, 2021 | 138.43 | 140.10 | 137.76 | 139.16 | 2,183,422 | -0.70(-0.50%) |
Jul 09, 2021 | 135.71 | 140.08 | 135.46 | 139.85 | 2,159,700 | +4.75(+3.52%) |
Jul 08, 2021 | 133.83 | 136.54 | 132.40 | 135.10 | 2,347,816 | -1.93(-1.41%) |
Jul 07, 2021 | 136.93 | 138.58 | 134.18 | 137.04 | 1,786,120 | -0.51(-0.37%) |
Jul 06, 2021 | 138.87 | 139.28 | 136.09 | 137.55 | 2,510,971 | -1.11(-0.80%) |
Jul 02, 2021 | 137.18 | 139.14 | 136.53 | 138.66 | 2,111,993 | +1.98(+1.45%) |