Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 166.03 | 166.66 | 164.27 | 165.25 | 1,620,805 | -0.50(-0.30%) |
Jul 28, 2022 | 159.90 | 166.00 | 159.62 | 165.75 | 1,565,320 | +7.02(+4.42%) |
Jul 27, 2022 | 159.47 | 160.14 | 157.16 | 158.73 | 1,183,207 | -0.99(-0.62%) |
Jul 26, 2022 | 156.74 | 159.97 | 156.49 | 159.72 | 1,371,776 | +2.85(+1.82%) |
Jul 25, 2022 | 157.67 | 157.93 | 155.41 | 156.87 | 1,220,485 | -1.24(-0.79%) |
Jul 22, 2022 | 158.99 | 160.11 | 156.31 | 158.11 | 1,148,847 | -0.14(-0.09%) |
Jul 21, 2022 | 156.97 | 159.82 | 154.24 | 158.25 | 1,709,637 | +2.27(+1.45%) |
Jul 20, 2022 | 158.26 | 159.75 | 155.86 | 155.98 | 1,990,049 | -2.74(-1.73%) |
Jul 19, 2022 | 156.69 | 158.81 | 155.60 | 158.72 | 1,727,435 | +3.11(+2.00%) |
Jul 18, 2022 | 158.77 | 158.93 | 155.14 | 155.61 | 1,861,035 | -2.99(-1.89%) |
Jul 15, 2022 | 158.18 | 160.17 | 157.38 | 158.60 | 1,704,153 | +2.18(+1.39%) |
Jul 14, 2022 | 153.96 | 156.82 | 153.77 | 156.43 | 1,388,079 | +0.10(+0.06%) |
Jul 13, 2022 | 154.47 | 157.80 | 154.09 | 156.33 | 1,118,935 | -0.03(-0.02%) |
Jul 12, 2022 | 156.61 | 158.64 | 155.50 | 156.35 | 1,542,387 | -1.21(-0.77%) |
Jul 11, 2022 | 156.35 | 157.83 | 154.10 | 157.56 | 1,880,416 | +0.79(+0.50%) |
Jul 08, 2022 | 156.18 | 157.86 | 155.27 | 156.78 | 1,123,183 | -0.22(-0.14%) |
Jul 07, 2022 | 157.25 | 158.85 | 155.76 | 157.00 | 1,286,598 | -0.12(-0.08%) |
Jul 06, 2022 | 158.05 | 159.81 | 156.90 | 157.11 | 1,408,206 | +0.22(+0.14%) |
Jul 05, 2022 | 156.78 | 157.01 | 152.89 | 156.90 | 1,667,792 | -0.76(-0.48%) |
Jul 01, 2022 | 153.42 | 158.09 | 153.04 | 157.65 | 1,649,957 | +3.64(+2.36%) |
Jun 30, 2022 | 154.38 | 155.83 | 153.00 | 154.01 | 2,455,354 | +0.98(+0.64%) |
Jun 29, 2022 | 151.53 | 153.85 | 149.19 | 153.03 | 2,173,384 | -1.17(-0.76%) |
Jun 28, 2022 | 159.16 | 159.29 | 153.55 | 154.21 | 2,162,511 | -4.45(-2.81%) |
Jun 27, 2022 | 159.64 | 161.33 | 158.19 | 158.66 | 1,544,462 | -1.40(-0.87%) |
Jun 24, 2022 | 158.06 | 160.68 | 154.90 | 160.06 | 2,454,530 | +3.12(+1.99%) |
Jun 23, 2022 | 154.43 | 157.76 | 154.05 | 156.94 | 1,758,155 | +3.21(+2.09%) |
Jun 22, 2022 | 147.56 | 156.87 | 147.27 | 153.73 | 2,728,698 | +5.59(+3.77%) |
Jun 21, 2022 | 143.61 | 148.89 | 143.60 | 148.14 | 2,476,629 | +5.31(+3.72%) |
Jun 17, 2022 | 143.35 | 145.43 | 141.89 | 142.83 | 3,427,953 | +1.06(+0.75%) |
Jun 16, 2022 | 143.22 | 144.66 | 140.59 | 141.77 | 2,274,799 | -4.81(-3.28%) |
Jun 15, 2022 | 146.67 | 149.18 | 144.34 | 146.58 | 3,225,000 | +2.13(+1.48%) |
Jun 14, 2022 | 150.46 | 151.02 | 143.78 | 144.45 | 3,525,506 | -6.08(-4.04%) |
Jun 13, 2022 | 153.36 | 155.66 | 149.81 | 150.53 | 1,912,481 | -5.99(-3.83%) |
Jun 10, 2022 | 160.54 | 161.02 | 156.40 | 156.52 | 2,072,743 | -6.33(-3.89%) |
Jun 09, 2022 | 166.36 | 168.47 | 162.61 | 162.85 | 1,523,752 | -4.37(-2.61%) |
Jun 08, 2022 | 166.59 | 170.19 | 166.53 | 167.22 | 1,406,267 | -1.37(-0.81%) |
Jun 07, 2022 | 166.72 | 168.67 | 163.86 | 168.59 | 2,380,877 | +1.07(+0.64%) |
Jun 06, 2022 | 167.09 | 168.71 | 165.71 | 167.52 | 1,429,193 | +1.58(+0.95%) |
Jun 03, 2022 | 168.35 | 169.16 | 165.69 | 165.94 | 1,958,704 | -3.78(-2.23%) |
Jun 02, 2022 | 167.09 | 169.77 | 159.67 | 169.72 | 2,972,596 | -0.80(-0.47%) |
Jun 01, 2022 | 172.30 | 172.30 | 169.22 | 170.52 | 1,164,868 | -1.41(-0.82%) |
May 31, 2022 | 172.60 | 173.69 | 170.52 | 171.93 | 2,589,249 | -3.39(-1.93%) |
May 27, 2022 | 171.02 | 175.83 | 171.02 | 175.32 | 1,462,603 | +5.31(+3.12%) |
May 26, 2022 | 173.16 | 173.89 | 169.00 | 170.01 | 1,220,669 | -2.40(-1.39%) |
May 25, 2022 | 171.39 | 173.60 | 169.58 | 172.41 | 1,771,638 | -1.30(-0.75%) |
May 24, 2022 | 167.81 | 174.20 | 166.87 | 173.71 | 1,596,499 | +5.80(+3.46%) |
May 23, 2022 | 166.76 | 168.33 | 165.12 | 167.91 | 1,527,192 | +2.73(+1.65%) |
May 20, 2022 | 163.09 | 165.85 | 161.66 | 165.18 | 1,656,340 | +3.46(+2.14%) |
May 19, 2022 | 158.29 | 162.76 | 157.89 | 161.72 | 1,931,731 | +2.65(+1.66%) |
May 18, 2022 | 160.43 | 160.94 | 158.43 | 159.07 | 1,802,585 | -1.21(-0.76%) |
May 17, 2022 | 160.55 | 160.73 | 157.16 | 160.28 | 1,848,240 | +1.01(+0.63%) |
May 16, 2022 | 159.67 | 161.07 | 158.74 | 159.28 | 1,864,823 | -0.73(-0.45%) |
May 13, 2022 | 157.57 | 160.05 | 156.00 | 160.00 | 2,046,143 | +4.03(+2.58%) |
May 12, 2022 | 154.84 | 156.53 | 153.47 | 155.98 | 1,588,141 | +1.22(+0.79%) |
May 11, 2022 | 154.90 | 157.18 | 154.50 | 154.75 | 1,757,444 | +0.37(+0.24%) |
May 10, 2022 | 160.33 | 161.13 | 153.26 | 154.38 | 1,927,031 | -4.62(-2.90%) |
May 09, 2022 | 164.43 | 164.52 | 158.42 | 159.00 | 2,133,993 | -6.54(-3.95%) |
May 06, 2022 | 163.36 | 165.69 | 162.38 | 165.54 | 2,070,294 | +0.91(+0.56%) |
May 05, 2022 | 166.66 | 167.69 | 163.09 | 164.63 | 1,537,192 | -2.58(-1.54%) |
May 04, 2022 | 166.84 | 167.94 | 164.20 | 167.21 | 2,135,737 | +0.66(+0.40%) |
May 03, 2022 | 165.02 | 168.39 | 164.05 | 166.55 | 1,486,844 | +2.62(+1.60%) |
May 02, 2022 | 169.04 | 169.29 | 161.00 | 163.93 | 1,778,787 | -3.98(-2.37%) |
Apr 29, 2022 | 173.46 | 173.46 | 167.62 | 167.91 | 2,025,591 | -6.22(-3.57%) |
Apr 28, 2022 | 171.32 | 174.34 | 169.09 | 174.13 | 1,768,665 | +3.02(+1.76%) |
Apr 27, 2022 | 171.16 | 173.73 | 169.89 | 171.11 | 1,591,917 | +0.11(+0.06%) |
Apr 26, 2022 | 174.91 | 176.22 | 170.53 | 171.00 | 2,112,913 | -3.85(-2.20%) |
Apr 25, 2022 | 176.67 | 176.78 | 172.70 | 174.85 | 1,523,687 | -1.15(-0.65%) |
Apr 22, 2022 | 178.38 | 178.38 | 175.51 | 176.00 | 2,030,353 | -2.05(-1.15%) |
Apr 21, 2022 | 180.51 | 181.29 | 178.04 | 178.05 | 1,443,185 | -1.39(-0.77%) |
Apr 20, 2022 | 175.98 | 180.04 | 175.47 | 179.44 | 1,589,202 | +3.68(+2.09%) |
Apr 19, 2022 | 173.86 | 176.41 | 173.45 | 175.76 | 1,524,222 | +2.65(+1.53%) |
Apr 18, 2022 | 174.49 | 175.00 | 172.19 | 173.11 | 1,235,461 | -1.57(-0.90%) |
Apr 14, 2022 | 175.69 | 175.91 | 174.34 | 174.68 | 1,212,975 | -0.71(-0.40%) |
Apr 13, 2022 | 175.85 | 176.09 | 173.60 | 175.39 | 1,210,505 | -0.57(-0.32%) |
Apr 12, 2022 | 176.61 | 177.51 | 174.91 | 175.96 | 1,368,726 | -1.79(-1.00%) |
Apr 11, 2022 | 179.39 | 181.06 | 177.18 | 177.74 | 1,722,822 | -1.78(-0.99%) |
Apr 08, 2022 | 178.13 | 180.23 | 177.25 | 179.52 | 1,387,895 | +1.36(+0.76%) |
Apr 07, 2022 | 178.31 | 179.96 | 177.28 | 178.16 | 2,337,673 | -0.95(-0.53%) |
Apr 06, 2022 | 174.71 | 180.08 | 174.44 | 179.11 | 2,383,299 | +4.04(+2.31%) |
Apr 05, 2022 | 171.25 | 176.73 | 170.81 | 175.07 | 2,482,197 | +3.64(+2.13%) |
Apr 04, 2022 | 171.37 | 172.24 | 169.84 | 171.43 | 1,341,357 | +0.05(+0.03%) |
Apr 01, 2022 | 167.76 | 171.50 | 165.84 | 171.38 | 1,426,057 | +4.03(+2.41%) |
Mar 31, 2022 | 167.72 | 170.14 | 167.24 | 167.35 | 2,870,668 | +0.04(+0.02%) |
Mar 30, 2022 | 165.85 | 167.44 | 164.89 | 167.32 | 1,760,128 | +0.62(+0.37%) |
Mar 29, 2022 | 164.67 | 166.87 | 164.67 | 166.69 | 1,590,001 | +2.76(+1.68%) |
Mar 28, 2022 | 161.62 | 163.96 | 161.59 | 163.94 | 1,621,733 | +2.95(+1.83%) |
Mar 25, 2022 | 159.97 | 161.24 | 158.46 | 160.99 | 1,569,095 | +2.06(+1.29%) |
Mar 24, 2022 | 156.82 | 159.03 | 156.06 | 158.93 | 1,730,349 | +1.71(+1.09%) |
Mar 23, 2022 | 157.45 | 158.89 | 155.59 | 157.22 | 1,330,255 | -0.54(-0.34%) |
Mar 22, 2022 | 158.73 | 159.51 | 157.27 | 157.76 | 1,888,169 | -0.98(-0.62%) |
Mar 21, 2022 | 158.26 | 160.11 | 157.82 | 158.74 | 2,246,753 | +0.20(+0.13%) |
Mar 18, 2022 | 163.05 | 163.18 | 158.32 | 158.54 | 4,053,285 | -1.85(-1.15%) |
Mar 17, 2022 | 157.20 | 160.59 | 157.20 | 160.39 | 1,556,969 | +3.19(+2.03%) |
Mar 16, 2022 | 157.52 | 158.65 | 154.30 | 157.20 | 2,058,895 | +0.58(+0.37%) |
Mar 15, 2022 | 158.25 | 159.21 | 155.65 | 156.62 | 2,047,079 | -0.01(-0.01%) |
Mar 14, 2022 | 156.61 | 157.64 | 154.76 | 156.63 | 1,582,916 | +0.55(+0.35%) |
Mar 11, 2022 | 159.38 | 161.08 | 156.00 | 156.08 | 1,311,928 | -2.28(-1.44%) |
Mar 10, 2022 | 154.66 | 158.77 | 153.18 | 158.36 | 1,807,223 | +1.99(+1.27%) |
Mar 09, 2022 | 158.15 | 159.22 | 155.95 | 156.37 | 1,377,518 | +0.10(+0.06%) |
Mar 08, 2022 | 158.04 | 161.17 | 156.26 | 156.27 | 2,182,937 | -2.63(-1.66%) |
Mar 07, 2022 | 160.12 | 161.00 | 158.28 | 158.91 | 2,327,111 | -2.09(-1.30%) |
Mar 04, 2022 | 157.00 | 161.87 | 156.89 | 160.99 | 1,937,777 | +2.93(+1.85%) |
Mar 03, 2022 | 156.50 | 158.99 | 155.74 | 158.06 | 2,053,860 | +2.37(+1.52%) |
Mar 02, 2022 | 151.29 | 156.47 | 151.29 | 155.69 | 3,987,805 | +4.66(+3.09%) |
Mar 01, 2022 | 150.66 | 152.23 | 149.64 | 151.03 | 2,209,118 | +1.28(+0.85%) |
Feb 28, 2022 | 149.81 | 150.65 | 147.92 | 149.75 | 3,490,817 | -0.89(-0.59%) |
Feb 25, 2022 | 148.94 | 150.82 | 148.12 | 150.64 | 1,864,828 | +2.32(+1.56%) |
Feb 24, 2022 | 141.77 | 148.83 | 141.27 | 148.32 | 3,300,748 | +4.56(+3.17%) |
Feb 23, 2022 | 146.78 | 148.07 | 143.72 | 143.76 | 2,135,921 | -2.89(-1.97%) |
Feb 22, 2022 | 145.89 | 148.26 | 144.09 | 146.66 | 2,875,118 | +0.73(+0.50%) |
Feb 18, 2022 | 145.93 | 0 | -0.93(-0.63%) | |||
Feb 17, 2022 | 148.29 | 148.43 | 146.61 | 146.85 | 3,456,389 | -1.17(-0.79%) |
Feb 16, 2022 | 148.88 | 149.19 | 146.84 | 148.02 | 2,280,757 | -0.84(-0.56%) |
Feb 15, 2022 | 152.08 | 152.30 | 148.23 | 148.86 | 2,827,591 | -1.78(-1.18%) |
Feb 14, 2022 | 152.22 | 152.71 | 149.49 | 150.64 | 2,387,408 | -1.17(-0.77%) |
Feb 11, 2022 | 155.73 | 156.86 | 150.72 | 151.81 | 3,248,519 | -3.75(-2.41%) |
Feb 10, 2022 | 159.20 | 160.80 | 155.01 | 155.56 | 2,087,979 | -5.92(-3.67%) |
Feb 09, 2022 | 161.16 | 162.80 | 160.52 | 161.48 | 3,131,529 | +1.93(+1.21%) |
Feb 08, 2022 | 162.50 | 162.94 | 159.33 | 159.55 | 2,047,612 | -3.06(-1.88%) |
Feb 07, 2022 | 162.29 | 164.07 | 161.84 | 162.60 | 1,222,303 | +0.53(+0.33%) |
Feb 04, 2022 | 161.45 | 164.28 | 160.45 | 162.07 | 1,218,249 | -1.24(-0.76%) |
Feb 03, 2022 | 164.32 | 163.05 | 163.31 | 1,150,148 | -2.09(-1.26%) | |
Feb 02, 2022 | 163.14 | 165.97 | 162.78 | 165.40 | 1,834,798 | +3.08(+1.90%) |
Feb 01, 2022 | 163.56 | 164.37 | 160.55 | 162.31 | 1,673,391 | -1.74(-1.06%) |
Jan 31, 2022 | 161.53 | 164.27 | 164.06 | 2,309,764 | +1.65(+1.01%) | |
Jan 28, 2022 | 157.33 | 162.50 | 154.67 | 162.41 | 2,152,302 | +8.19(+5.31%) |
Jan 27, 2022 | 159.56 | 160.00 | 152.89 | 154.22 | 2,557,216 | -4.79(-3.01%) |
Jan 26, 2022 | 164.77 | 165.78 | 158.04 | 159.02 | 2,746,666 | -4.75(-2.90%) |
Jan 25, 2022 | 163.27 | 165.11 | 161.60 | 163.76 | 1,624,024 | -1.29(-0.78%) |
Jan 24, 2022 | 163.06 | 165.51 | 159.82 | 165.05 | 2,338,522 | +1.22(+0.75%) |
Jan 21, 2022 | 164.50 | 166.31 | 164.50 | 163.82 | 1,572,155 | +0.54(+0.33%) |
Jan 20, 2022 | 164.90 | 167.47 | 162.99 | 163.29 | 1,602,877 | -1.38(-0.84%) |
Jan 19, 2022 | 166.13 | 167.91 | 164.63 | 164.67 | 2,203,100 | -0.73(-0.44%) |
Jan 18, 2022 | 163.60 | 166.09 | 162.96 | 165.40 | 1,871,982 | -0.13(-0.08%) |
Jan 14, 2022 | 165.53 | 0 | -2.90(-1.72%) | |||
Jan 13, 2022 | 170.36 | 170.95 | 167.90 | 168.44 | 1,769,852 | -1.83(-1.08%) |
Jan 12, 2022 | 168.47 | 171.48 | 168.09 | 170.27 | 2,282,508 | +1.65(+0.98%) |
Jan 11, 2022 | 171.65 | 171.65 | 167.17 | 168.62 | 2,721,722 | -2.77(-1.62%) |
Jan 10, 2022 | 173.14 | 173.14 | 169.09 | 171.39 | 2,155,208 | -3.65(-2.09%) |
Jan 07, 2022 | 173.21 | 177.29 | 171.92 | 175.04 | 2,515,244 | +2.01(+1.16%) |
Jan 06, 2022 | 170.36 | 173.71 | 166.52 | 173.04 | 2,884,111 | +3.63(+2.14%) |
Jan 05, 2022 | 178.66 | 178.66 | 168.88 | 169.41 | 3,979,278 | -12.31(-6.77%) |
Jan 04, 2022 | 186.20 | 187.20 | 181.49 | 181.71 | 2,109,907 | -5.03(-2.69%) |
Jan 03, 2022 | 187.87 | 187.87 | 183.18 | 186.74 | 1,826,434 | -0.90(-0.48%) |
Dec 31, 2021 | 187.24 | 188.65 | 186.56 | 187.64 | 822,606 | +0.74(+0.39%) |
Dec 30, 2021 | 186.97 | 187.59 | 185.81 | 186.90 | 818,227 | +0.56(+0.30%) |
Dec 29, 2021 | 185.21 | 186.73 | 183.99 | 186.34 | 945,001 | +0.90(+0.48%) |
Dec 28, 2021 | 184.05 | 185.93 | 183.42 | 185.44 | 1,286,058 | +1.39(+0.76%) |
Dec 27, 2021 | 180.29 | 184.20 | 179.54 | 184.05 | 1,024,106 | +4.82(+2.69%) |
Dec 23, 2021 | 179.46 | 180.37 | 178.13 | 179.23 | 1,347,204 | -0.17(-0.10%) |
Dec 22, 2021 | 179.14 | 179.64 | 178.10 | 179.40 | 1,296,121 | +0.90(+0.50%) |
Dec 21, 2021 | 182.43 | 183.22 | 177.59 | 178.50 | 1,601,421 | -3.19(-1.76%) |
Dec 20, 2021 | 179.40 | 182.15 | 178.53 | 181.69 | 1,219,846 | +0.71(+0.39%) |
Dec 17, 2021 | 180.44 | 183.51 | 179.60 | 180.99 | 3,762,004 | +0.78(+0.43%) |
Dec 16, 2021 | 177.30 | 180.65 | 176.82 | 180.20 | 1,815,157 | +3.12(+1.76%) |
Dec 15, 2021 | 176.19 | 177.68 | 174.99 | 177.08 | 1,436,662 | +1.89(+1.08%) |
Dec 14, 2021 | 176.88 | 177.07 | 173.18 | 175.20 | 1,812,311 | -2.03(-1.15%) |
Dec 13, 2021 | 172.21 | 177.79 | 172.21 | 177.23 | 1,878,643 | +4.84(+2.81%) |
Dec 10, 2021 | 169.44 | 172.67 | 168.49 | 172.39 | 1,840,865 | +3.20(+1.89%) |
Dec 09, 2021 | 170.51 | 171.13 | 168.48 | 169.19 | 1,603,382 | -1.72(-1.01%) |
Dec 08, 2021 | 171.15 | 172.90 | 169.89 | 170.91 | 2,575,723 | -0.53(-0.31%) |
Dec 07, 2021 | 168.84 | 171.76 | 168.46 | 171.45 | 2,071,236 | +3.86(+2.31%) |
Dec 06, 2021 | 165.55 | 168.75 | 164.91 | 167.58 | 2,288,665 | +2.64(+1.60%) |
Dec 03, 2021 | 165.98 | 166.61 | 163.46 | 164.94 | 1,381,535 | -0.70(-0.42%) |
Dec 02, 2021 | 162.26 | 167.30 | 161.97 | 165.64 | 1,973,618 | +4.53(+2.81%) |
Dec 01, 2021 | 162.39 | 166.02 | 161.03 | 161.10 | 1,581,117 | -0.97(-0.60%) |
Nov 30, 2021 | 165.06 | 166.29 | 161.89 | 162.08 | 2,979,819 | -3.73(-2.25%) |
Nov 29, 2021 | 163.73 | 166.85 | 162.21 | 165.81 | 1,450,344 | +2.08(+1.27%) |
Nov 26, 2021 | 165.72 | 167.60 | 163.36 | 163.73 | 904,749 | -2.82(-1.69%) |
Nov 24, 2021 | 164.21 | 166.64 | 162.73 | 166.55 | 1,160,642 | +2.67(+1.63%) |
Nov 23, 2021 | 161.82 | 164.41 | 161.82 | 163.88 | 1,332,491 | +1.53(+0.94%) |
Nov 22, 2021 | 163.95 | 164.24 | 161.07 | 162.35 | 1,534,418 | -1.59(-0.97%) |
Nov 19, 2021 | 164.75 | 165.40 | 163.07 | 163.94 | 1,657,090 | +0.37(+0.22%) |
Nov 18, 2021 | 164.84 | 163.87 | 163.34 | 163.58 | 1,440,237 | -1.22(-0.74%) |
Nov 17, 2021 | 160.79 | 165.64 | 160.49 | 164.80 | 2,330,510 | +4.01(+2.49%) |
Nov 16, 2021 | 163.51 | 164.41 | 160.60 | 160.79 | 1,603,275 | -2.29(-1.41%) |
Nov 15, 2021 | 161.20 | 163.14 | 160.35 | 163.09 | 1,216,783 | +1.79(+1.11%) |
Nov 12, 2021 | 161.66 | 161.96 | 160.65 | 161.30 | 1,210,754 | +0.11(+0.07%) |
Nov 11, 2021 | 161.05 | 161.47 | 159.37 | 161.19 | 1,483,549 | +0.28(+0.18%) |
Nov 10, 2021 | 161.36 | 160.91 | 1,397,194 | -0.46(-0.28%) | ||
Nov 09, 2021 | 160.60 | 162.02 | 160.26 | 161.36 | 1,926,279 | +0.79(+0.49%) |
Nov 08, 2021 | 161.12 | 161.59 | 158.07 | 160.58 | 1,709,257 | -0.14(-0.09%) |
Nov 05, 2021 | 162.38 | 163.25 | 160.49 | 160.72 | 1,539,131 | -0.82(-0.51%) |
Nov 04, 2021 | 163.43 | 163.84 | 160.97 | 161.54 | 1,505,180 | -1.67(-1.02%) |
Nov 03, 2021 | 163.77 | 164.84 | 161.42 | 163.21 | 1,495,614 | +0.11(+0.07%) |
Nov 02, 2021 | 162.39 | 163.71 | 160.25 | 163.10 | 1,962,089 | +1.15(+0.71%) |
Nov 01, 2021 | 161.52 | 162.27 | 159.50 | 161.95 | 1,948,137 | +1.08(+0.67%) |
Oct 29, 2021 | 161.09 | 163.24 | 159.87 | 160.87 | 2,936,403 | -1.43(-0.88%) |
Oct 28, 2021 | 159.22 | 162.59 | 158.58 | 162.30 | 2,276,472 | +3.26(+2.05%) |
Oct 27, 2021 | 162.17 | 162.76 | 158.77 | 159.04 | 2,786,305 | -1.63(-1.02%) |
Oct 26, 2021 | 158.90 | 161.10 | 160.68 | 1,703,503 | +2.18(+1.37%) | |
Oct 25, 2021 | 159.48 | 159.66 | 157.37 | 158.50 | 2,127,378 | -1.32(-0.83%) |
Oct 22, 2021 | 158.82 | 160.56 | 157.85 | 159.82 | 3,176,596 | +1.05(+0.66%) |
Oct 21, 2021 | 154.49 | 158.93 | 153.05 | 158.77 | 3,252,025 | +2.62(+1.68%) |
Oct 20, 2021 | 154.36 | 156.31 | 154.27 | 156.14 | 2,649,789 | +1.89(+1.23%) |
Oct 19, 2021 | 152.05 | 154.58 | 151.23 | 154.25 | 3,124,730 | +4.52(+3.02%) |
Oct 18, 2021 | 150.43 | 150.72 | 148.78 | 149.73 | 2,031,281 | -0.93(-0.62%) |
Oct 15, 2021 | 153.21 | 153.41 | 149.34 | 150.66 | 2,551,298 | -2.17(-1.42%) |
Oct 14, 2021 | 151.83 | 153.42 | 151.29 | 152.82 | 2,435,848 | +1.39(+0.92%) |
Oct 13, 2021 | 151.09 | 152.00 | 148.39 | 151.43 | 3,148,980 | -0.78(-0.52%) |
Oct 12, 2021 | 151.15 | 152.80 | 150.40 | 152.22 | 1,657,568 | +1.64(+1.09%) |
Oct 11, 2021 | 151.27 | 152.21 | 150.12 | 150.58 | 1,348,162 | -0.95(-0.62%) |
Oct 08, 2021 | 154.13 | 154.13 | 151.21 | 151.52 | 1,089,175 | -2.70(-1.75%) |
Oct 07, 2021 | 156.15 | 157.72 | 153.99 | 154.23 | 1,061,605 | -1.33(-0.85%) |
Oct 06, 2021 | 153.20 | 155.74 | 151.92 | 155.56 | 1,401,641 | +1.69(+1.10%) |
Oct 05, 2021 | 155.07 | 155.33 | 152.71 | 153.87 | 1,697,316 | -1.08(-0.70%) |
Oct 04, 2021 | 153.78 | 155.76 | 153.27 | 154.95 | 1,639,132 | +0.57(+0.37%) |
Oct 01, 2021 | 155.10 | 155.77 | 153.76 | 154.38 | 1,633,494 | -0.27(-0.17%) |
Sep 30, 2021 | 157.38 | 157.68 | 154.48 | 154.65 | 1,908,211 | -2.19(-1.39%) |
Sep 29, 2021 | 156.85 | 157.91 | 155.88 | 156.83 | 1,544,190 | +0.63(+0.41%) |
Sep 28, 2021 | 156.03 | 157.74 | 154.80 | 156.20 | 3,164,557 | -1.95(-1.24%) |
Sep 27, 2021 | 161.38 | 162.39 | 157.88 | 158.15 | 2,413,752 | -4.30(-2.65%) |
Sep 24, 2021 | 164.17 | 164.94 | 161.04 | 162.45 | 1,818,107 | -2.04(-1.24%) |
Sep 23, 2021 | 167.25 | 167.67 | 163.56 | 164.50 | 1,851,342 | -2.77(-1.65%) |
Sep 22, 2021 | 167.92 | 168.52 | 166.99 | 167.26 | 1,096,916 | -0.29(-0.17%) |
Sep 21, 2021 | 167.72 | 169.10 | 167.05 | 167.55 | 1,180,623 | +0.52(+0.31%) |
Sep 20, 2021 | 167.28 | 169.04 | 165.30 | 167.03 | 1,315,917 | -1.20(-0.71%) |
Sep 17, 2021 | 167.81 | 169.38 | 167.38 | 168.22 | 2,805,856 | -0.61(-0.36%) |
Sep 16, 2021 | 168.05 | 169.40 | 166.58 | 168.83 | 1,541,872 | +0.51(+0.30%) |
Sep 15, 2021 | 169.47 | 169.99 | 168.17 | 168.32 | 2,068,288 | -0.54(-0.32%) |
Sep 14, 2021 | 169.41 | 170.26 | 168.23 | 168.86 | 1,802,358 | +0.67(+0.40%) |
Sep 13, 2021 | 168.12 | 169.30 | 167.08 | 168.19 | 2,045,679 | +1.30(+0.78%) |
Sep 10, 2021 | 169.09 | 169.58 | 166.21 | 166.89 | 2,593,039 | -3.63(-2.13%) |
Sep 09, 2021 | 173.67 | 173.91 | 170.40 | 170.52 | 1,711,558 | -3.61(-2.08%) |
Sep 08, 2021 | 171.88 | 174.76 | 171.38 | 174.13 | 1,732,200 | +0.89(+0.51%) |
Sep 07, 2021 | 175.87 | 175.87 | 171.73 | 173.25 | 1,661,507 | -2.62(-1.49%) |
Sep 03, 2021 | 174.99 | 176.00 | 172.36 | 175.87 | 1,490,652 | +0.53(+0.30%) |
Sep 02, 2021 | 175.46 | 175.87 | 173.28 | 175.34 | 1,641,309 | -0.04(-0.03%) |
Sep 01, 2021 | 172.66 | 175.57 | 172.29 | 175.38 | 1,518,589 | +2.89(+1.67%) |
Aug 31, 2021 | 170.26 | 172.72 | 169.25 | 172.50 | 2,283,686 | +2.11(+1.24%) |
Aug 30, 2021 | 169.25 | 170.78 | 168.94 | 170.39 | 1,613,459 | +1.19(+0.70%) |
Aug 27, 2021 | 168.69 | 169.47 | 167.76 | 169.20 | 1,622,599 | +1.10(+0.65%) |
Aug 26, 2021 | 168.88 | 169.93 | 167.85 | 168.10 | 2,020,630 | -0.50(-0.30%) |
Aug 25, 2021 | 170.56 | 170.63 | 168.28 | 168.61 | 1,584,773 | -1.98(-1.16%) |
Aug 24, 2021 | 173.75 | 173.76 | 170.38 | 170.58 | 1,527,972 | -3.04(-1.75%) |
Aug 23, 2021 | 175.53 | 176.07 | 173.28 | 173.62 | 1,507,905 | -1.85(-1.05%) |
Aug 20, 2021 | 175.03 | 177.54 | 174.35 | 175.47 | 1,758,546 | +0.12(+0.07%) |
Aug 19, 2021 | 172.08 | 175.79 | 171.28 | 175.35 | 1,190,025 | +3.41(+1.98%) |
Aug 18, 2021 | 174.12 | 174.13 | 171.88 | 171.94 | 1,411,817 | -2.46(-1.41%) |
Aug 17, 2021 | 172.52 | 175.13 | 172.28 | 174.40 | 1,242,082 | +1.66(+0.96%) |
Aug 16, 2021 | 172.77 | 173.72 | 171.79 | 172.74 | 1,372,966 | +0.16(+0.09%) |
Aug 13, 2021 | 171.88 | 172.69 | 171.14 | 172.57 | 879,150 | +1.30(+0.76%) |
Aug 12, 2021 | 170.40 | 171.90 | 169.69 | 171.27 | 736,283 | +1.20(+0.71%) |
Aug 11, 2021 | 169.98 | 170.81 | 169.23 | 170.07 | 1,028,204 | +0.87(+0.51%) |
Aug 10, 2021 | 172.59 | 172.77 | 169.11 | 169.20 | 1,231,291 | -2.88(-1.67%) |
Aug 09, 2021 | 172.50 | 173.02 | 171.56 | 172.08 | 987,330 | -0.51(-0.30%) |
Aug 06, 2021 | 171.18 | 173.11 | 171.02 | 172.59 | 1,322,260 | +0.30(+0.17%) |
Aug 05, 2021 | 173.63 | 173.66 | 170.68 | 172.29 | 1,266,067 | -0.60(-0.35%) |
Aug 04, 2021 | 173.04 | 173.41 | 170.83 | 172.89 | 1,458,015 | +0.33(+0.19%) |
Aug 03, 2021 | 171.20 | 172.66 | 170.56 | 172.57 | 1,172,130 | +1.47(+0.86%) |