Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 144.91 | 145.74 | 143.95 | 144.62 | 1,428,590 | -1.19(-0.82%) |
May 27, 2022 | 143.88 | 145.82 | 143.76 | 145.82 | 686,123 | +2.49(+1.74%) |
May 26, 2022 | 142.25 | 143.97 | 142.25 | 143.33 | 923,003 | +2.01(+1.42%) |
May 25, 2022 | 139.97 | 141.74 | 139.81 | 141.32 | 1,395,875 | +0.95(+0.68%) |
May 24, 2022 | 139.28 | 140.61 | 137.83 | 140.37 | 2,964,064 | +0.38(+0.27%) |
May 23, 2022 | 138.94 | 140.44 | 138.32 | 139.99 | 862,089 | +2.44(+1.78%) |
May 20, 2022 | 138.23 | 138.55 | 134.90 | 137.55 | 2,058,905 | +0.16(+0.12%) |
May 19, 2022 | 136.86 | 138.66 | 136.30 | 137.38 | 1,711,276 | -0.92(-0.67%) |
May 18, 2022 | 142.04 | 142.04 | 137.86 | 138.31 | 1,299,225 | -4.73(-3.31%) |
May 17, 2022 | 142.42 | 143.04 | 141.63 | 143.04 | 1,371,601 | +2.27(+1.61%) |
May 16, 2022 | 140.40 | 141.80 | 139.73 | 140.77 | 2,029,642 | +0.22(+0.16%) |
May 13, 2022 | 139.55 | 140.95 | 139.24 | 140.55 | 1,408,646 | +2.15(+1.56%) |
May 12, 2022 | 137.63 | 138.79 | 136.19 | 138.40 | 2,716,774 | +0.20(+0.15%) |
May 11, 2022 | 139.17 | 141.38 | 138.06 | 138.19 | 1,775,175 | -0.74(-0.53%) |
May 10, 2022 | 140.99 | 141.36 | 137.63 | 138.93 | 1,253,360 | -0.55(-0.39%) |
May 09, 2022 | 141.29 | 141.65 | 138.96 | 139.48 | 1,695,108 | -3.57(-2.49%) |
May 06, 2022 | 142.80 | 143.53 | 141.15 | 143.05 | 1,083,763 | -0.48(-0.33%) |
May 05, 2022 | 145.96 | 146.18 | 142.22 | 143.53 | 1,147,494 | -3.41(-2.32%) |
May 04, 2022 | 143.38 | 147.17 | 142.92 | 146.94 | 3,156,116 | +3.83(+2.67%) |
May 03, 2022 | 142.53 | 144.11 | 142.08 | 143.12 | 1,229,101 | +0.87(+0.61%) |
May 02, 2022 | 142.47 | 143.32 | 139.65 | 142.25 | 6,349,846 | -0.03(-0.02%) |
Apr 29, 2022 | 145.88 | 146.16 | 142.01 | 142.28 | 1,002,844 | -4.39(-3.00%) |
Apr 28, 2022 | 145.31 | 147.16 | 143.99 | 146.67 | 1,101,846 | +2.23(+1.54%) |
Apr 27, 2022 | 144.41 | 145.88 | 143.66 | 144.44 | 1,094,471 | +0.37(+0.25%) |
Apr 26, 2022 | 146.16 | 146.81 | 144.04 | 144.08 | 1,213,313 | -2.90(-1.98%) |
Apr 25, 2022 | 146.06 | 147.25 | 143.80 | 146.98 | 3,024,017 | +0.12(+0.09%) |
Apr 22, 2022 | 150.14 | 150.24 | 146.69 | 146.86 | 804,339 | -3.92(-2.60%) |
Apr 21, 2022 | 153.34 | 153.65 | 150.52 | 150.78 | 729,810 | -1.63(-1.07%) |
Apr 20, 2022 | 152.04 | 153.09 | 151.95 | 152.41 | 620,592 | +1.06(+0.70%) |
Apr 19, 2022 | 149.49 | 151.62 | 149.49 | 151.36 | 632,737 | +1.94(+1.30%) |
Apr 18, 2022 | 149.34 | 150.34 | 148.81 | 149.41 | 441,478 | -0.23(-0.15%) |
Apr 14, 2022 | 150.30 | 151.00 | 149.61 | 149.64 | 454,833 | -0.57(-0.38%) |
Apr 13, 2022 | 149.05 | 150.39 | 148.99 | 150.21 | 610,233 | +1.07(+0.72%) |
Apr 12, 2022 | 149.92 | 150.87 | 148.67 | 149.14 | 840,055 | -0.34(-0.23%) |
Apr 11, 2022 | 150.38 | 150.85 | 149.29 | 149.48 | 678,029 | -1.36(-0.90%) |
Apr 08, 2022 | 150.17 | 151.41 | 149.91 | 150.84 | 721,725 | +0.77(+0.51%) |
Apr 07, 2022 | 149.27 | 150.54 | 148.38 | 150.07 | 952,361 | +0.62(+0.41%) |
Apr 06, 2022 | 148.56 | 149.77 | 148.23 | 149.45 | 1,061,069 | +0.22(+0.15%) |
Apr 05, 2022 | 149.73 | 151.18 | 148.89 | 149.23 | 3,508,212 | -0.94(-0.63%) |
Apr 04, 2022 | 150.28 | 150.31 | 149.12 | 150.17 | 708,809 | -0.18(-0.12%) |
Apr 01, 2022 | 150.18 | 150.44 | 149.11 | 150.36 | 1,331,949 | +0.63(+0.42%) |
Mar 31, 2022 | 151.36 | 151.85 | 149.63 | 149.72 | 888,867 | -2.05(-1.35%) |
Mar 30, 2022 | 151.85 | 152.34 | 151.03 | 151.77 | 1,012,383 | -0.26(-0.17%) |
Mar 29, 2022 | 151.62 | 152.10 | 150.80 | 152.03 | 944,635 | +1.44(+0.96%) |
Mar 28, 2022 | 150.22 | 150.60 | 149.22 | 150.59 | 1,523,674 | +0.06(+0.04%) |
Mar 25, 2022 | 149.47 | 150.57 | 149.36 | 150.53 | 3,681,142 | +1.37(+0.92%) |
Mar 24, 2022 | 148.16 | 149.16 | 147.80 | 149.16 | 875,071 | +1.60(+1.09%) |
Mar 23, 2022 | 148.77 | 148.95 | 147.54 | 147.56 | 699,304 | -1.59(-1.07%) |
Mar 22, 2022 | 148.92 | 149.46 | 148.71 | 149.15 | 1,171,962 | +0.86(+0.58%) |
Mar 21, 2022 | 148.21 | 148.98 | 147.47 | 148.29 | 955,885 | +0.28(+0.19%) |
Mar 18, 2022 | 147.13 | 148.15 | 146.50 | 148.01 | 1,143,309 | +0.50(+0.34%) |
Mar 17, 2022 | 145.37 | 147.55 | 145.34 | 147.51 | 933,636 | +1.68(+1.15%) |
Mar 16, 2022 | 144.92 | 145.91 | 143.24 | 145.84 | 1,755,181 | +1.96(+1.36%) |
Mar 15, 2022 | 142.50 | 144.10 | 142.26 | 143.88 | 954,698 | +1.87(+1.31%) |
Mar 14, 2022 | 142.73 | 143.70 | 141.41 | 142.01 | 690,779 | -0.03(-0.02%) |
Mar 11, 2022 | 143.75 | 144.37 | 141.91 | 142.04 | 2,592,919 | -1.11(-0.78%) |
Mar 10, 2022 | 141.92 | 143.36 | 141.64 | 143.15 | 1,571,334 | -0.17(-0.12%) |
Mar 09, 2022 | 143.32 | 144.18 | 142.90 | 143.32 | 1,120,780 | +2.19(+1.55%) |
Mar 08, 2022 | 142.79 | 144.29 | 141.07 | 141.13 | 1,468,123 | -1.24(-0.87%) |
Mar 07, 2022 | 145.01 | 145.15 | 142.31 | 142.36 | 2,542,422 | -3.20(-2.20%) |
Mar 04, 2022 | 144.37 | 145.62 | 143.84 | 145.56 | 1,908,122 | -0.47(-0.32%) |
Mar 03, 2022 | 146.23 | 146.98 | 145.04 | 146.03 | 2,596,016 | +0.20(+0.14%) |
Mar 02, 2022 | 143.92 | 146.49 | 143.91 | 145.83 | 1,568,048 | +2.73(+1.91%) |
Mar 01, 2022 | 144.96 | 145.49 | 142.27 | 143.10 | 1,668,216 | -2.22(-1.53%) |
Feb 28, 2022 | 144.10 | 145.73 | 143.56 | 145.32 | 1,059,213 | -0.80(-0.55%) |
Feb 25, 2022 | 142.85 | 146.40 | 143.95 | 146.12 | 1,192,468 | +3.82(+2.68%) |
Feb 24, 2022 | 139.58 | 142.44 | 138.80 | 142.31 | 2,779,877 | +0.04(+0.03%) |
Feb 23, 2022 | 144.82 | 144.93 | 142.05 | 142.27 | 1,098,086 | -1.79(-1.24%) |
Feb 22, 2022 | 145.13 | 145.51 | 143.04 | 144.06 | 1,329,582 | -1.13(-0.78%) |
Feb 18, 2022 | 145.19 | 0 | -0.57(-0.39%) | |||
Feb 17, 2022 | 146.87 | 147.01 | 145.51 | 145.76 | 491,173 | -2.06(-1.39%) |
Feb 16, 2022 | 147.01 | 148.29 | 146.73 | 147.82 | 652,023 | +0.33(+0.23%) |
Feb 15, 2022 | 146.96 | 147.83 | 146.84 | 147.48 | 880,617 | +1.55(+1.06%) |
Feb 14, 2022 | 146.88 | 147.12 | 145.00 | 145.93 | 769,986 | -0.97(-0.66%) |
Feb 11, 2022 | 148.56 | 149.42 | 146.44 | 146.90 | 1,167,808 | -1.52(-1.02%) |
Feb 10, 2022 | 149.22 | 150.87 | 147.83 | 148.42 | 1,168,964 | -2.04(-1.36%) |
Feb 09, 2022 | 149.91 | 150.65 | 149.75 | 150.46 | 754,121 | +1.67(+1.12%) |
Feb 08, 2022 | 148.13 | 149.07 | 147.54 | 148.80 | 771,593 | +0.99(+0.67%) |
Feb 07, 2022 | 147.83 | 148.75 | 147.30 | 147.81 | 893,828 | +0.18(+0.12%) |
Feb 04, 2022 | 147.38 | 148.70 | 146.38 | 147.63 | 828,595 | -0.37(-0.25%) |
Feb 03, 2022 | 148.98 | 149.25 | 147.84 | 148.00 | 4,408,233 | -1.43(-0.95%) |
Feb 02, 2022 | 148.23 | 149.69 | 147.96 | 149.43 | 1,097,972 | +1.00(+0.68%) |
Feb 01, 2022 | 147.45 | 148.68 | 146.94 | 148.42 | 3,669,958 | +1.00(+0.68%) |
Jan 31, 2022 | 145.23 | 147.53 | 147.42 | 1,172,719 | +1.47(+1.01%) | |
Jan 28, 2022 | 143.54 | 145.99 | 142.31 | 145.94 | 1,158,667 | +2.19(+1.52%) |
Jan 27, 2022 | 145.16 | 146.61 | 143.06 | 143.75 | 1,612,784 | -0.34(-0.24%) |
Jan 26, 2022 | 145.90 | 147.00 | 142.82 | 144.10 | 2,151,881 | -0.88(-0.61%) |
Jan 25, 2022 | 143.83 | 145.86 | 141.76 | 144.98 | 3,414,499 | -0.57(-0.39%) |
Jan 24, 2022 | 143.66 | 145.73 | 140.78 | 145.55 | 2,418,490 | +0.30(+0.20%) |
Jan 21, 2022 | 147.03 | 147.67 | 145.03 | 145.25 | 1,810,552 | -1.98(-1.35%) |
Jan 20, 2022 | 148.68 | 150.39 | 147.08 | 147.24 | 917,128 | -1.30(-0.88%) |
Jan 19, 2022 | 150.13 | 150.47 | 148.48 | 148.54 | 1,046,383 | -1.28(-0.86%) |
Jan 18, 2022 | 150.81 | 150.96 | 149.31 | 149.82 | 1,212,487 | -1.91(-1.26%) |
Jan 14, 2022 | 151.73 | 0 | -0.22(-0.14%) | |||
Jan 13, 2022 | 152.50 | 153.22 | 151.53 | 151.95 | 744,569 | -0.28(-0.18%) |
Jan 12, 2022 | 152.37 | 152.63 | 151.62 | 152.23 | 809,942 | +0.12(+0.08%) |
Jan 11, 2022 | 151.18 | 152.15 | 150.01 | 152.11 | 759,101 | +1.06(+0.70%) |
Jan 10, 2022 | 151.46 | 151.52 | 149.48 | 151.04 | 1,415,801 | -0.56(-0.37%) |
Jan 07, 2022 | 151.18 | 152.05 | 150.97 | 151.61 | 2,658,276 | +0.40(+0.27%) |
Jan 06, 2022 | 151.65 | 151.99 | 150.84 | 151.21 | 1,876,708 | +0.09(+0.06%) |
Jan 05, 2022 | 152.42 | 153.50 | 151.06 | 151.12 | 1,034,737 | -1.00(-0.65%) |
Jan 04, 2022 | 151.34 | 152.57 | 151.32 | 152.12 | 965,364 | +1.50(+1.00%) |
Jan 03, 2022 | 150.20 | 150.73 | 149.56 | 150.61 | 855,441 | +0.71(+0.47%) |
Dec 31, 2021 | 149.86 | 150.51 | 149.75 | 149.91 | 381,552 | -0.10(-0.07%) |
Dec 30, 2021 | 150.38 | 150.89 | 149.84 | 150.01 | 307,262 | -0.06(-0.04%) |
Dec 29, 2021 | 149.77 | 150.44 | 149.65 | 150.07 | 402,938 | +0.30(+0.20%) |
Dec 28, 2021 | 149.22 | 150.13 | 149.21 | 149.77 | 432,356 | +0.47(+0.31%) |
Dec 27, 2021 | 148.08 | 149.33 | 147.78 | 149.30 | 434,080 | +1.52(+1.03%) |
Dec 23, 2021 | 147.46 | 148.26 | 147.45 | 147.78 | 469,930 | +0.83(+0.57%) |
Dec 22, 2021 | 145.93 | 147.03 | 145.67 | 146.95 | 554,767 | +0.88(+0.60%) |
Dec 21, 2021 | 144.95 | 146.28 | 144.92 | 146.07 | 688,914 | +2.23(+1.55%) |
Dec 20, 2021 | 143.74 | 144.00 | 142.65 | 143.84 | 881,056 | -1.51(-1.04%) |
Dec 17, 2021 | 146.67 | 146.79 | 145.16 | 145.35 | 712,320 | -2.02(-1.37%) |
Dec 16, 2021 | 147.32 | 148.37 | 146.99 | 147.37 | 716,525 | +0.90(+0.61%) |
Dec 15, 2021 | 145.34 | 146.55 | 144.56 | 146.47 | 872,071 | +1.29(+0.89%) |
Dec 14, 2021 | 144.83 | 146.09 | 144.79 | 145.18 | 582,727 | -0.25(-0.17%) |
Dec 13, 2021 | 145.91 | 146.01 | 144.91 | 145.43 | 509,077 | -0.71(-0.48%) |
Dec 10, 2021 | 145.90 | 146.27 | 145.15 | 146.13 | 305,167 | +1.05(+0.72%) |
Dec 09, 2021 | 144.93 | 145.68 | 144.68 | 145.09 | 616,041 | -0.42(-0.29%) |
Dec 08, 2021 | 145.64 | 145.99 | 144.97 | 145.50 | 430,080 | -0.01(-0.01%) |
Dec 07, 2021 | 145.06 | 146.10 | 144.84 | 145.51 | 497,033 | +1.79(+1.25%) |
Dec 06, 2021 | 142.80 | 144.68 | 142.79 | 143.72 | 899,547 | +2.00(+1.41%) |
Dec 03, 2021 | 142.59 | 142.83 | 140.50 | 141.72 | 762,719 | -0.24(-0.17%) |
Dec 02, 2021 | 139.52 | 142.62 | 139.25 | 141.96 | 749,181 | +3.11(+2.24%) |
Dec 01, 2021 | 141.79 | 143.09 | 138.84 | 138.85 | 782,653 | -1.23(-0.88%) |
Nov 30, 2021 | 142.16 | 142.40 | 139.96 | 140.08 | 711,249 | -3.39(-2.36%) |
Nov 29, 2021 | 144.33 | 144.34 | 142.72 | 143.47 | 535,412 | +0.66(+0.46%) |
Nov 26, 2021 | 143.19 | 143.49 | 142.04 | 142.81 | 563,510 | -3.50(-2.39%) |
Nov 24, 2021 | 145.98 | 146.46 | 145.81 | 146.31 | 431,116 | +0.00(+0.00%) |
Nov 23, 2021 | 145.49 | 146.45 | 145.32 | 146.31 | 704,586 | +1.13(+0.78%) |
Nov 22, 2021 | 144.79 | 146.31 | 144.71 | 145.17 | 520,457 | +0.84(+0.58%) |
Nov 19, 2021 | 145.17 | 145.17 | 144.23 | 144.33 | 496,807 | -1.36(-0.93%) |
Nov 18, 2021 | 146.19 | 145.77 | 145.57 | 145.69 | 354,284 | -0.54(-0.37%) |
Nov 17, 2021 | 146.72 | 146.72 | 145.92 | 146.24 | 473,540 | -0.64(-0.43%) |
Nov 16, 2021 | 147.26 | 147.56 | 146.84 | 146.88 | 339,113 | -0.31(-0.21%) |
Nov 15, 2021 | 147.39 | 147.43 | 146.90 | 147.18 | 545,575 | +0.18(+0.12%) |
Nov 12, 2021 | 146.97 | 147.15 | 146.45 | 147.00 | 346,408 | +0.41(+0.28%) |
Nov 11, 2021 | 146.99 | 146.99 | 146.52 | 146.59 | 268,209 | -0.25(-0.17%) |
Nov 10, 2021 | 147.04 | 146.84 | 352,507 | -0.38(-0.26%) | ||
Nov 09, 2021 | 147.32 | 147.45 | 146.63 | 147.22 | 390,123 | -0.14(-0.10%) |
Nov 08, 2021 | 147.88 | 148.08 | 147.10 | 147.36 | 343,328 | +0.18(+0.12%) |
Nov 05, 2021 | 147.01 | 147.83 | 146.74 | 147.18 | 456,655 | +1.09(+0.74%) |
Nov 04, 2021 | 146.72 | 146.75 | 145.40 | 146.09 | 404,442 | -0.62(-0.42%) |
Nov 03, 2021 | 145.67 | 146.80 | 145.51 | 146.71 | 362,782 | +0.74(+0.51%) |
Nov 02, 2021 | 145.69 | 146.18 | 145.35 | 145.97 | 428,210 | +0.40(+0.27%) |
Nov 01, 2021 | 145.38 | 145.62 | 144.97 | 145.57 | 566,100 | +0.79(+0.55%) |
Oct 29, 2021 | 144.83 | 145.32 | 144.44 | 144.78 | 294,116 | -0.36(-0.25%) |
Oct 28, 2021 | 144.36 | 145.18 | 144.36 | 145.14 | 420,962 | +1.09(+0.75%) |
Oct 27, 2021 | 146.02 | 146.02 | 144.06 | 144.06 | 526,704 | -2.08(-1.42%) |
Oct 26, 2021 | 146.37 | 146.13 | 276,905 | -0.08(-0.05%) | ||
Oct 25, 2021 | 146.19 | 146.39 | 145.65 | 146.21 | 259,809 | +0.36(+0.25%) |
Oct 22, 2021 | 145.46 | 146.10 | 145.19 | 145.85 | 263,006 | +0.35(+0.24%) |
Oct 21, 2021 | 145.50 | 145.60 | 144.85 | 145.50 | 499,512 | -0.17(-0.12%) |
Oct 20, 2021 | 144.50 | 145.73 | 144.36 | 145.67 | 345,687 | +1.26(+0.87%) |
Oct 19, 2021 | 143.91 | 144.43 | 143.54 | 144.41 | 521,946 | +1.07(+0.74%) |
Oct 18, 2021 | 143.12 | 143.88 | 142.65 | 143.34 | 555,048 | -0.39(-0.27%) |
Oct 15, 2021 | 143.67 | 144.31 | 143.52 | 143.73 | 540,301 | +1.03(+0.72%) |
Oct 14, 2021 | 141.78 | 142.81 | 141.45 | 142.71 | 478,345 | +2.12(+1.51%) |
Oct 13, 2021 | 140.58 | 140.92 | 139.21 | 140.58 | 544,433 | -0.03(-0.02%) |
Oct 12, 2021 | 141.08 | 141.37 | 140.30 | 140.61 | 526,910 | -0.34(-0.24%) |
Oct 11, 2021 | 142.27 | 142.81 | 140.91 | 140.95 | 266,497 | -1.09(-0.77%) |
Oct 08, 2021 | 142.17 | 142.53 | 141.83 | 142.05 | 320,392 | +0.00(+0.00%) |
Oct 07, 2021 | 141.96 | 143.00 | 141.90 | 142.05 | 352,039 | +1.15(+0.82%) |
Oct 06, 2021 | 139.64 | 140.96 | 138.72 | 140.90 | 478,303 | +0.17(+0.12%) |
Oct 05, 2021 | 140.25 | 141.57 | 139.84 | 140.72 | 461,049 | +1.00(+0.72%) |
Oct 04, 2021 | 140.20 | 141.29 | 139.18 | 139.72 | 785,701 | -0.66(-0.47%) |
Oct 01, 2021 | 139.24 | 141.09 | 138.20 | 140.38 | 986,333 | +1.90(+1.37%) |
Sep 30, 2021 | 141.23 | 141.31 | 138.58 | 138.49 | 698,705 | -2.32(-1.65%) |
Sep 29, 2021 | 140.73 | 141.49 | 140.26 | 140.81 | 481,599 | +0.36(+0.26%) |
Sep 28, 2021 | 141.89 | 142.10 | 140.17 | 140.45 | 817,549 | -1.70(-1.20%) |
Sep 27, 2021 | 141.88 | 142.88 | 141.88 | 142.15 | 573,016 | +0.70(+0.50%) |
Sep 24, 2021 | 140.88 | 141.91 | 140.84 | 141.45 | 1,999,357 | +0.20(+0.14%) |
Sep 23, 2021 | 139.90 | 141.90 | 139.90 | 141.25 | 428,953 | +2.08(+1.50%) |
Sep 22, 2021 | 138.82 | 140.09 | 138.59 | 139.16 | 440,453 | +1.52(+1.10%) |
Sep 21, 2021 | 138.91 | 139.33 | 137.64 | 137.65 | 625,452 | -0.50(-0.36%) |
Sep 20, 2021 | 138.18 | 138.75 | 136.62 | 138.15 | 779,842 | -2.14(-1.53%) |
Sep 17, 2021 | 140.90 | 141.35 | 140.13 | 140.29 | 743,433 | -0.95(-0.67%) |
Sep 16, 2021 | 141.75 | 142.14 | 140.53 | 141.24 | 324,338 | -0.42(-0.29%) |
Sep 15, 2021 | 140.40 | 141.97 | 140.23 | 141.65 | 778,654 | +1.28(+0.91%) |
Sep 14, 2021 | 142.10 | 142.18 | 140.09 | 140.38 | 3,928,206 | -1.34(-0.94%) |
Sep 13, 2021 | 141.74 | 142.20 | 140.98 | 141.71 | 525,597 | +0.92(+0.65%) |
Sep 10, 2021 | 142.52 | 142.57 | 140.77 | 140.79 | 358,991 | -1.01(-0.72%) |
Sep 09, 2021 | 141.96 | 142.93 | 141.74 | 141.81 | 490,383 | -0.42(-0.29%) |
Sep 08, 2021 | 141.97 | 142.58 | 141.69 | 142.22 | 412,366 | -0.05(-0.03%) |
Sep 07, 2021 | 143.17 | 143.17 | 142.16 | 142.27 | 336,727 | -1.11(-0.77%) |
Sep 03, 2021 | 143.60 | 143.73 | 143.12 | 143.38 | 286,312 | -0.55(-0.38%) |
Sep 02, 2021 | 143.41 | 143.93 | 143.40 | 143.93 | 526,412 | +0.92(+0.64%) |
Sep 01, 2021 | 143.45 | 143.50 | 142.69 | 143.01 | 715,459 | -0.21(-0.15%) |
Aug 31, 2021 | 143.16 | 143.65 | 142.92 | 143.22 | 524,387 | -0.06(-0.04%) |
Aug 30, 2021 | 143.91 | 143.93 | 143.17 | 143.27 | 944,780 | -0.51(-0.36%) |
Aug 27, 2021 | 142.90 | 143.91 | 142.90 | 143.78 | 821,507 | +1.26(+0.88%) |
Aug 26, 2021 | 143.51 | 143.52 | 142.43 | 142.52 | 761,482 | -1.03(-0.72%) |
Aug 25, 2021 | 143.08 | 143.91 | 142.62 | 143.56 | 465,372 | +0.62(+0.44%) |
Aug 24, 2021 | 142.87 | 143.20 | 142.72 | 142.93 | 417,629 | +0.40(+0.28%) |
Aug 23, 2021 | 142.44 | 142.94 | 142.41 | 142.53 | 447,769 | +0.91(+0.64%) |
Aug 20, 2021 | 140.79 | 141.87 | 140.53 | 141.62 | 461,186 | +0.69(+0.49%) |
Aug 19, 2021 | 140.41 | 141.49 | 140.14 | 140.93 | 709,852 | -0.58(-0.41%) |
Aug 18, 2021 | 142.66 | 143.17 | 141.42 | 141.51 | 589,605 | -1.60(-1.12%) |
Aug 17, 2021 | 142.99 | 143.52 | 141.97 | 143.11 | 745,739 | -0.66(-0.46%) |
Aug 16, 2021 | 143.14 | 143.80 | 142.38 | 143.77 | 471,237 | +0.11(+0.08%) |
Aug 13, 2021 | 143.92 | 144.03 | 143.48 | 143.66 | 244,814 | -0.08(-0.05%) |
Aug 12, 2021 | 143.75 | 143.78 | 143.06 | 143.74 | 340,668 | +0.01(+0.01%) |
Aug 11, 2021 | 143.15 | 143.74 | 142.79 | 143.73 | 3,321,234 | +0.88(+0.62%) |
Aug 10, 2021 | 142.04 | 143.01 | 141.82 | 142.85 | 607,612 | +0.99(+0.69%) |
Aug 09, 2021 | 141.88 | 142.16 | 141.38 | 141.86 | 531,568 | -0.26(-0.18%) |
Aug 06, 2021 | 141.73 | 142.29 | 141.59 | 142.12 | 602,648 | +1.02(+0.73%) |
Aug 05, 2021 | 140.65 | 141.13 | 140.59 | 141.09 | 769,521 | +0.91(+0.65%) |
Aug 04, 2021 | 140.80 | 141.25 | 140.19 | 140.19 | 639,684 | -1.51(-1.06%) |
Aug 03, 2021 | 140.76 | 141.68 | 139.63 | 141.69 | 1,213,730 | +1.27(+0.90%) |
Aug 02, 2021 | 141.47 | 142.34 | 140.36 | 140.42 | 901,853 | -0.48(-0.34%) |
Jul 30, 2021 | 141.14 | 141.74 | 140.60 | 140.91 | 638,046 | -0.55(-0.39%) |
Jul 29, 2021 | 141.28 | 141.88 | 141.06 | 141.45 | 669,021 | +1.03(+0.73%) |
Jul 28, 2021 | 140.83 | 141.04 | 139.92 | 140.42 | 721,828 | -0.29(-0.21%) |
Jul 27, 2021 | 140.07 | 140.75 | 139.54 | 140.72 | 505,825 | +0.08(+0.05%) |
Jul 26, 2021 | 139.87 | 140.71 | 139.87 | 140.64 | 845,740 | +0.60(+0.43%) |
Jul 23, 2021 | 139.79 | 140.18 | 139.38 | 140.04 | 480,205 | +0.81(+0.58%) |
Jul 22, 2021 | 139.80 | 139.80 | 138.75 | 139.24 | 1,156,010 | -0.67(-0.48%) |
Jul 21, 2021 | 139.21 | 140.06 | 139.21 | 139.91 | 2,199,930 | +1.47(+1.06%) |
Jul 20, 2021 | 136.38 | 138.94 | 136.13 | 138.44 | 1,114,054 | +2.33(+1.71%) |
Jul 19, 2021 | 136.94 | 137.24 | 135.11 | 136.11 | 1,377,363 | -2.74(-1.97%) |
Jul 16, 2021 | 140.63 | 140.63 | 138.70 | 138.85 | 974,881 | -1.24(-0.89%) |
Jul 15, 2021 | 139.45 | 140.38 | 139.45 | 140.09 | 1,105,628 | -0.07(-0.05%) |
Jul 14, 2021 | 140.63 | 141.10 | 139.62 | 140.17 | 1,053,499 | -0.05(-0.03%) |
Jul 13, 2021 | 140.94 | 141.11 | 140.18 | 140.21 | 825,021 | -0.97(-0.69%) |
Jul 12, 2021 | 140.21 | 141.32 | 139.75 | 141.19 | 694,216 | +0.58(+0.41%) |
Jul 09, 2021 | 139.65 | 140.74 | 139.47 | 140.61 | 895,927 | +2.12(+1.53%) |
Jul 08, 2021 | 138.20 | 139.01 | 137.63 | 138.49 | 1,112,470 | -1.33(-0.95%) |
Jul 07, 2021 | 139.27 | 139.95 | 138.81 | 139.82 | 842,316 | +0.23(+0.16%) |
Jul 06, 2021 | 140.74 | 140.74 | 138.64 | 139.59 | 586,659 | -1.37(-0.97%) |
Jul 02, 2021 | 140.81 | 141.13 | 140.42 | 140.96 | 422,623 | +0.33(+0.24%) |
Jul 01, 2021 | 140.17 | 140.78 | 139.98 | 140.63 | 929,326 | +0.83(+0.60%) |
Jun 30, 2021 | 139.00 | 139.89 | 139.00 | 139.80 | 662,864 | +0.70(+0.50%) |
Jun 29, 2021 | 139.83 | 140.21 | 139.01 | 139.10 | 595,067 | -0.40(-0.29%) |
Jun 28, 2021 | 140.38 | 140.38 | 139.06 | 139.49 | 598,774 | -0.85(-0.61%) |
Jun 25, 2021 | 139.68 | 140.57 | 139.38 | 140.35 | 793,947 | +0.98(+0.71%) |
Jun 24, 2021 | 139.04 | 139.52 | 138.75 | 139.36 | 652,995 | +0.98(+0.71%) |
Jun 23, 2021 | 138.94 | 138.99 | 138.37 | 138.39 | 553,599 | -0.33(-0.24%) |
Jun 22, 2021 | 138.68 | 139.16 | 138.03 | 138.72 | 642,941 | +0.09(+0.07%) |
Jun 21, 2021 | 136.92 | 138.66 | 136.85 | 138.62 | 1,559,086 | +2.65(+1.95%) |
Jun 18, 2021 | 137.05 | 137.31 | 135.92 | 135.97 | 2,677,477 | -2.59(-1.87%) |
Jun 17, 2021 | 140.41 | 140.56 | 137.84 | 138.57 | 3,718,036 | -1.81(-1.29%) |
Jun 16, 2021 | 141.34 | 141.34 | 139.71 | 140.38 | 861,787 | -0.96(-0.68%) |
Jun 15, 2021 | 141.38 | 141.62 | 140.81 | 141.33 | 540,772 | +0.15(+0.11%) |
Jun 14, 2021 | 141.76 | 141.81 | 140.48 | 141.18 | 486,704 | -0.65(-0.46%) |
Jun 11, 2021 | 141.92 | 142.13 | 141.38 | 141.83 | 480,137 | +0.24(+0.17%) |
Jun 10, 2021 | 142.34 | 142.64 | 141.44 | 141.60 | 557,909 | -0.08(-0.06%) |
Jun 09, 2021 | 142.18 | 142.26 | 141.61 | 141.68 | 537,168 | -0.45(-0.32%) |
Jun 08, 2021 | 142.28 | 142.33 | 141.50 | 142.13 | 648,700 | -0.19(-0.13%) |
Jun 07, 2021 | 142.95 | 142.95 | 142.16 | 142.32 | 481,514 | -0.39(-0.27%) |
Jun 04, 2021 | 142.73 | 142.84 | 142.18 | 142.71 | 902,802 | +0.53(+0.37%) |
Jun 03, 2021 | 141.48 | 142.45 | 141.21 | 142.18 | 1,197,328 | +0.02(+0.01%) |
Jun 02, 2021 | 142.19 | 142.35 | 141.59 | 142.16 | 914,235 | +0.31(+0.22%) |