Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 119.05 | 122.85 | 118.81 | 121.81 | 3,936,678 | +1.33(+1.11%) |
May 27, 2022 | 118.60 | 120.48 | 118.54 | 120.48 | 1,984,496 | +1.95(+1.65%) |
May 26, 2022 | 116.19 | 119.36 | 116.19 | 118.53 | 1,992,414 | +3.99(+3.49%) |
May 25, 2022 | 110.86 | 115.38 | 110.44 | 114.54 | 2,071,944 | +3.23(+2.90%) |
May 24, 2022 | 111.65 | 112.46 | 108.37 | 111.31 | 2,695,937 | -1.88(-1.66%) |
May 23, 2022 | 111.06 | 114.25 | 110.48 | 113.18 | 2,354,842 | +4.86(+4.49%) |
May 20, 2022 | 109.66 | 110.31 | 105.08 | 108.32 | 2,714,725 | +0.35(+0.33%) |
May 19, 2022 | 107.14 | 109.52 | 106.92 | 107.97 | 2,633,272 | -1.01(-0.93%) |
May 18, 2022 | 112.53 | 113.23 | 108.64 | 108.98 | 3,088,397 | -5.74(-5.00%) |
May 17, 2022 | 112.24 | 115.26 | 111.38 | 114.72 | 3,089,528 | +6.14(+5.65%) |
May 16, 2022 | 110.35 | 111.31 | 107.35 | 108.58 | 2,548,003 | -2.37(-2.14%) |
May 13, 2022 | 110.20 | 112.77 | 109.81 | 110.95 | 3,219,916 | +2.77(+2.56%) |
May 12, 2022 | 109.93 | 111.72 | 105.75 | 108.18 | 4,168,061 | -5.16(-4.55%) |
May 11, 2022 | 114.92 | 118.08 | 113.16 | 113.34 | 2,939,256 | -1.36(-1.19%) |
May 10, 2022 | 117.39 | 118.45 | 111.35 | 114.70 | 3,146,638 | -2.08(-1.78%) |
May 09, 2022 | 118.25 | 119.85 | 115.92 | 116.78 | 3,008,893 | -3.62(-3.01%) |
May 06, 2022 | 123.06 | 123.48 | 119.12 | 120.40 | 2,568,503 | -3.12(-2.52%) |
May 05, 2022 | 125.10 | 126.43 | 122.27 | 123.52 | 2,748,759 | -3.76(-2.96%) |
May 04, 2022 | 121.99 | 127.43 | 121.51 | 127.28 | 2,391,507 | +5.36(+4.39%) |
May 03, 2022 | 120.84 | 123.48 | 119.66 | 121.92 | 2,211,673 | +1.91(+1.59%) |
May 02, 2022 | 118.98 | 120.22 | 117.28 | 120.02 | 2,391,351 | +1.91(+1.62%) |
Apr 29, 2022 | 122.11 | 124.15 | 117.86 | 118.10 | 2,969,884 | -4.51(-3.68%) |
Apr 28, 2022 | 119.19 | 123.69 | 118.59 | 122.61 | 3,445,481 | +4.77(+4.05%) |
Apr 27, 2022 | 114.65 | 119.94 | 113.61 | 117.85 | 5,766,575 | -7.47(-5.96%) |
Apr 26, 2022 | 126.64 | 129.16 | 125.23 | 125.32 | 2,915,827 | -4.01(-3.10%) |
Apr 25, 2022 | 126.92 | 129.69 | 124.39 | 129.32 | 2,715,755 | +1.12(+0.87%) |
Apr 22, 2022 | 131.94 | 132.21 | 128.01 | 128.21 | 2,669,002 | -4.45(-3.36%) |
Apr 21, 2022 | 135.65 | 137.16 | 132.33 | 132.66 | 2,031,391 | -1.77(-1.32%) |
Apr 20, 2022 | 135.27 | 136.69 | 133.68 | 134.43 | 2,148,050 | +0.25(+0.18%) |
Apr 19, 2022 | 130.87 | 134.91 | 130.87 | 134.19 | 3,291,326 | +3.42(+2.62%) |
Apr 18, 2022 | 125.32 | 131.85 | 125.10 | 130.76 | 2,881,971 | +5.11(+4.07%) |
Apr 14, 2022 | 125.79 | 127.43 | 125.27 | 125.66 | 2,415,412 | -0.03(-0.02%) |
Apr 13, 2022 | 123.66 | 126.02 | 123.49 | 125.69 | 1,798,111 | +0.37(+0.29%) |
Apr 12, 2022 | 124.06 | 127.94 | 123.80 | 125.32 | 2,137,880 | +0.95(+0.76%) |
Apr 11, 2022 | 125.05 | 126.95 | 124.09 | 124.37 | 1,960,555 | -0.50(-0.40%) |
Apr 08, 2022 | 123.59 | 125.70 | 122.90 | 124.87 | 2,740,613 | +2.32(+1.89%) |
Apr 07, 2022 | 123.24 | 125.80 | 120.20 | 122.55 | 4,990,729 | +0.03(+0.02%) |
Apr 06, 2022 | 123.41 | 124.19 | 121.94 | 122.52 | 3,809,799 | -1.08(-0.87%) |
Apr 05, 2022 | 124.09 | 125.43 | 123.27 | 123.60 | 2,462,248 | -1.19(-0.95%) |
Apr 04, 2022 | 124.12 | 125.92 | 122.47 | 124.78 | 2,353,228 | +0.74(+0.60%) |
Apr 01, 2022 | 126.06 | 127.04 | 123.26 | 124.05 | 2,985,938 | -0.38(-0.30%) |
Mar 31, 2022 | 126.92 | 129.02 | 124.42 | 124.42 | 3,453,788 | -3.01(-2.37%) |
Mar 30, 2022 | 128.60 | 130.14 | 126.58 | 127.44 | 2,979,203 | -1.16(-0.90%) |
Mar 29, 2022 | 129.16 | 130.65 | 127.96 | 128.59 | 2,359,844 | +2.31(+1.83%) |
Mar 28, 2022 | 127.89 | 127.89 | 124.26 | 126.28 | 2,899,171 | -2.49(-1.94%) |
Mar 25, 2022 | 128.97 | 129.69 | 127.62 | 128.78 | 2,364,294 | +0.77(+0.60%) |
Mar 24, 2022 | 128.14 | 128.61 | 126.31 | 128.01 | 1,987,777 | +1.02(+0.81%) |
Mar 23, 2022 | 129.62 | 130.73 | 125.93 | 126.98 | 2,104,528 | -3.96(-3.02%) |
Mar 22, 2022 | 129.23 | 133.34 | 128.80 | 130.94 | 3,128,074 | +3.53(+2.77%) |
Mar 21, 2022 | 130.97 | 131.63 | 126.29 | 127.41 | 4,295,899 | -3.57(-2.73%) |
Mar 18, 2022 | 127.02 | 131.28 | 127.02 | 130.98 | 6,942,324 | +0.62(+0.48%) |
Mar 17, 2022 | 125.16 | 130.37 | 124.30 | 130.36 | 3,327,979 | -0.27(-0.21%) |
Mar 16, 2022 | 129.83 | 133.82 | 127.70 | 130.63 | 3,562,754 | +3.38(+2.66%) |
Mar 15, 2022 | 126.74 | 129.64 | 125.91 | 127.25 | 3,010,763 | +0.57(+0.45%) |
Mar 14, 2022 | 126.00 | 129.25 | 125.48 | 126.68 | 3,166,976 | +3.39(+2.75%) |
Mar 11, 2022 | 124.59 | 126.15 | 122.89 | 123.29 | 2,653,253 | -0.16(-0.13%) |
Mar 10, 2022 | 122.25 | 120.44 | 123.45 | 3,512,216 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.27 | 127.95 | 124.13 | 125.01 | 3,230,545 | +5.53(+4.62%) |
Mar 08, 2022 | 119.34 | 123.91 | 116.03 | 119.49 | 3,886,302 | +1.21(+1.03%) |
Mar 07, 2022 | 125.56 | 125.86 | 118.18 | 118.27 | 5,146,733 | -8.83(-6.95%) |
Mar 04, 2022 | 127.95 | 128.10 | 124.17 | 127.11 | 4,078,095 | -4.17(-3.18%) |
Mar 03, 2022 | 134.69 | 135.20 | 128.90 | 131.28 | 4,049,063 | -2.54(-1.90%) |
Mar 02, 2022 | 134.53 | 136.32 | 131.84 | 133.82 | 3,904,983 | +0.49(+0.37%) |
Mar 01, 2022 | 144.41 | 144.52 | 132.82 | 133.32 | 4,574,964 | -11.93(-8.21%) |
Feb 28, 2022 | 141.19 | 145.48 | 140.16 | 145.26 | 3,596,197 | -0.30(-0.21%) |
Feb 25, 2022 | 141.04 | 146.26 | 143.03 | 145.56 | 2,130,899 | +5.52(+3.94%) |
Feb 24, 2022 | 135.53 | 140.39 | 133.66 | 140.04 | 3,897,083 | -1.61(-1.14%) |
Feb 23, 2022 | 145.79 | 146.56 | 141.02 | 141.65 | 3,105,147 | -3.28(-2.26%) |
Feb 22, 2022 | 145.49 | 146.98 | 143.28 | 144.93 | 2,211,606 | -0.98(-0.67%) |
Feb 18, 2022 | 145.91 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 148.88 | 149.56 | 145.09 | 146.29 | 2,324,047 | -4.26(-2.83%) |
Feb 16, 2022 | 149.23 | 152.11 | 148.88 | 150.55 | 1,858,971 | -0.03(-0.02%) |
Feb 15, 2022 | 148.78 | 151.28 | 148.19 | 150.58 | 2,205,570 | +3.55(+2.42%) |
Feb 14, 2022 | 148.41 | 149.82 | 146.28 | 147.03 | 2,732,638 | -0.81(-0.55%) |
Feb 11, 2022 | 148.02 | 151.99 | 146.64 | 147.84 | 3,209,426 | -0.86(-0.58%) |
Feb 10, 2022 | 149.51 | 151.53 | 148.02 | 148.71 | 3,034,558 | -1.26(-0.84%) |
Feb 09, 2022 | 148.17 | 150.98 | 148.02 | 149.96 | 2,302,096 | +2.70(+1.83%) |
Feb 08, 2022 | 144.92 | 147.58 | 144.11 | 147.26 | 3,576,167 | +3.60(+2.50%) |
Feb 07, 2022 | 142.52 | 144.90 | 141.92 | 143.66 | 2,441,703 | +1.72(+1.21%) |
Feb 04, 2022 | 140.67 | 143.39 | 140.26 | 141.94 | 2,331,563 | +1.94(+1.39%) |
Feb 03, 2022 | 140.59 | 139.63 | 140.00 | 2,094,462 | -1.25(-0.89%) | |
Feb 02, 2022 | 141.12 | 142.12 | 138.72 | 141.26 | 2,591,431 | -0.82(-0.58%) |
Feb 01, 2022 | 138.78 | 142.43 | 137.81 | 142.08 | 3,245,261 | +3.55(+2.56%) |
Jan 31, 2022 | 133.44 | 138.79 | 138.53 | 4,013,345 | +3.88(+2.88%) | |
Jan 28, 2022 | 132.94 | 134.74 | 130.85 | 134.65 | 3,812,563 | -3.88(-2.80%) |
Jan 27, 2022 | 138.61 | 140.29 | 132.95 | 138.52 | 4,288,406 | +1.72(+1.26%) |
Jan 26, 2022 | 135.90 | 141.57 | 134.19 | 136.80 | 8,078,166 | -6.85(-4.77%) |
Jan 25, 2022 | 138.53 | 145.68 | 136.50 | 143.65 | 5,967,626 | +3.64(+2.60%) |
Jan 24, 2022 | 135.23 | 140.34 | 132.82 | 140.01 | 4,198,157 | +1.68(+1.21%) |
Jan 21, 2022 | 141.10 | 141.10 | 137.20 | 138.33 | 2,888,779 | -3.54(-2.50%) |
Jan 20, 2022 | 143.21 | 145.90 | 141.46 | 141.87 | 2,078,926 | -1.26(-0.88%) |
Jan 19, 2022 | 148.65 | 149.26 | 143.10 | 143.13 | 2,138,692 | -5.16(-3.48%) |
Jan 18, 2022 | 151.64 | 153.32 | 147.09 | 148.30 | 2,535,408 | -3.29(-2.17%) |
Jan 14, 2022 | 151.59 | 0 | -0.76(-0.50%) | |||
Jan 13, 2022 | 151.22 | 153.23 | 150.64 | 152.35 | 2,549,803 | +2.44(+1.62%) |
Jan 12, 2022 | 150.61 | 152.03 | 149.60 | 149.91 | 2,259,547 | +0.26(+0.18%) |
Jan 11, 2022 | 148.72 | 149.98 | 147.19 | 149.65 | 2,307,040 | +1.28(+0.87%) |
Jan 10, 2022 | 148.03 | 149.04 | 145.49 | 148.37 | 4,106,119 | +2.32(+1.59%) |
Jan 07, 2022 | 142.21 | 146.93 | 141.60 | 146.04 | 3,480,882 | +3.74(+2.63%) |
Jan 06, 2022 | 140.74 | 142.83 | 138.03 | 142.30 | 2,777,478 | +2.33(+1.67%) |
Jan 05, 2022 | 143.72 | 144.45 | 139.91 | 139.97 | 2,230,719 | -2.73(-1.91%) |
Jan 04, 2022 | 142.02 | 143.84 | 141.39 | 142.70 | 3,684,793 | +2.65(+1.89%) |
Jan 03, 2022 | 137.91 | 141.00 | 137.78 | 140.05 | 2,522,571 | +3.07(+2.24%) |
Dec 31, 2021 | 137.08 | 138.53 | 136.88 | 136.98 | 1,436,582 | -0.38(-0.28%) |
Dec 30, 2021 | 137.60 | 139.07 | 137.22 | 137.36 | 1,285,324 | -0.09(-0.07%) |
Dec 29, 2021 | 138.03 | 138.53 | 137.09 | 137.45 | 1,795,808 | -0.57(-0.42%) |
Dec 28, 2021 | 136.69 | 139.61 | 136.47 | 138.03 | 1,086,444 | +0.29(+0.21%) |
Dec 27, 2021 | 137.33 | 137.92 | 135.56 | 137.74 | 1,456,142 | +0.75(+0.54%) |
Dec 23, 2021 | 137.14 | 138.52 | 136.88 | 136.99 | 1,857,086 | +1.29(+0.95%) |
Dec 22, 2021 | 134.98 | 136.45 | 134.19 | 135.70 | 1,768,258 | +0.21(+0.15%) |
Dec 21, 2021 | 132.52 | 135.71 | 132.28 | 135.49 | 2,658,465 | +4.87(+3.73%) |
Dec 20, 2021 | 132.54 | 133.31 | 128.89 | 130.62 | 3,438,411 | -5.41(-3.98%) |
Dec 17, 2021 | 139.11 | 139.11 | 134.67 | 136.03 | 9,675,236 | -3.72(-2.66%) |
Dec 16, 2021 | 141.36 | 141.84 | 139.12 | 139.75 | 3,539,524 | +0.59(+0.43%) |
Dec 15, 2021 | 140.06 | 140.34 | 135.95 | 139.15 | 2,862,434 | -0.50(-0.36%) |
Dec 14, 2021 | 138.42 | 141.17 | 137.38 | 139.65 | 2,344,381 | +1.78(+1.29%) |
Dec 13, 2021 | 140.92 | 141.12 | 137.44 | 137.88 | 2,762,427 | -4.13(-2.91%) |
Dec 10, 2021 | 142.11 | 142.98 | 140.19 | 142.00 | 2,558,304 | +1.17(+0.83%) |
Dec 09, 2021 | 139.95 | 142.28 | 138.84 | 140.83 | 2,448,398 | +0.34(+0.24%) |
Dec 08, 2021 | 140.57 | 141.66 | 139.74 | 140.49 | 2,662,153 | +0.22(+0.16%) |
Dec 07, 2021 | 139.70 | 142.66 | 139.05 | 140.27 | 3,009,739 | +2.49(+1.81%) |
Dec 06, 2021 | 136.88 | 139.59 | 135.88 | 137.78 | 3,102,129 | +3.81(+2.85%) |
Dec 03, 2021 | 135.03 | 135.71 | 132.82 | 133.97 | 2,937,697 | -1.38(-1.02%) |
Dec 02, 2021 | 131.90 | 137.06 | 131.23 | 135.35 | 3,207,328 | +4.71(+3.61%) |
Dec 01, 2021 | 136.42 | 137.34 | 130.62 | 130.63 | 3,750,259 | -2.04(-1.54%) |
Nov 30, 2021 | 137.04 | 137.84 | 132.34 | 132.67 | 6,380,381 | -6.13(-4.41%) |
Nov 29, 2021 | 142.79 | 143.25 | 137.56 | 138.80 | 4,248,305 | -2.02(-1.43%) |
Nov 26, 2021 | 142.12 | 142.12 | 136.30 | 140.82 | 3,263,843 | -6.32(-4.30%) |
Nov 24, 2021 | 146.46 | 149.13 | 146.39 | 147.15 | 2,445,374 | -0.41(-0.28%) |
Nov 23, 2021 | 145.39 | 147.98 | 144.65 | 147.55 | 2,749,743 | +2.91(+2.01%) |
Nov 22, 2021 | 144.80 | 146.00 | 142.53 | 144.65 | 2,905,012 | +1.78(+1.25%) |
Nov 19, 2021 | 142.09 | 144.02 | 140.22 | 142.86 | 2,918,007 | -1.58(-1.09%) |
Nov 18, 2021 | 143.57 | 145.32 | 144.31 | 144.44 | 2,632,526 | +0.98(+0.68%) |
Nov 17, 2021 | 145.11 | 146.34 | 143.38 | 143.46 | 3,289,172 | -1.77(-1.22%) |
Nov 16, 2021 | 147.75 | 147.75 | 144.21 | 145.22 | 2,768,964 | -2.40(-1.63%) |
Nov 15, 2021 | 148.03 | 149.57 | 147.12 | 147.62 | 1,876,901 | -0.41(-0.28%) |
Nov 12, 2021 | 148.06 | 148.53 | 146.36 | 148.03 | 2,270,675 | +0.24(+0.16%) |
Nov 11, 2021 | 146.98 | 149.22 | 146.63 | 147.80 | 1,938,031 | +0.82(+0.56%) |
Nov 10, 2021 | 146.23 | 146.98 | 2,418,479 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.36 | 146.82 | 144.08 | 146.62 | 2,290,717 | +0.36(+0.24%) |
Nov 08, 2021 | 147.17 | 148.37 | 145.58 | 146.27 | 2,422,541 | +0.61(+0.42%) |
Nov 05, 2021 | 146.33 | 148.21 | 145.07 | 145.66 | 2,540,742 | +1.33(+0.92%) |
Nov 04, 2021 | 143.90 | 146.24 | 143.24 | 144.33 | 2,618,295 | -0.41(-0.29%) |
Nov 03, 2021 | 142.01 | 146.11 | 141.69 | 144.74 | 3,545,070 | +1.87(+1.31%) |
Nov 02, 2021 | 144.10 | 144.85 | 141.89 | 142.87 | 4,027,687 | -1.03(-0.72%) |
Nov 01, 2021 | 143.21 | 145.31 | 145.01 | 143.91 | 3,382,296 | +1.86(+1.31%) |
Oct 29, 2021 | 143.75 | 144.90 | 141.28 | 142.04 | 4,108,286 | -1.38(-0.96%) |
Oct 28, 2021 | 143.72 | 144.77 | 141.53 | 143.43 | 4,721,684 | +0.00(+0.00%) |
Oct 27, 2021 | 150.61 | 151.88 | 142.75 | 143.43 | 7,807,344 | -11.62(-7.49%) |
Oct 26, 2021 | 159.23 | 155.04 | 3,406,202 | -3.60(-2.27%) | ||
Oct 25, 2021 | 158.20 | 159.73 | 156.33 | 158.64 | 2,518,781 | +0.79(+0.50%) |
Oct 22, 2021 | 157.06 | 159.35 | 155.77 | 157.85 | 3,129,617 | +2.02(+1.30%) |
Oct 21, 2021 | 162.22 | 164.26 | 155.25 | 155.83 | 3,636,419 | -7.11(-4.36%) |
Oct 20, 2021 | 158.87 | 163.15 | 158.25 | 162.94 | 2,779,422 | +3.25(+2.04%) |
Oct 19, 2021 | 160.07 | 160.30 | 157.80 | 159.69 | 2,078,733 | +0.59(+0.37%) |
Oct 18, 2021 | 157.34 | 160.50 | 157.09 | 159.09 | 1,871,987 | +0.73(+0.46%) |
Oct 15, 2021 | 158.00 | 160.12 | 157.31 | 158.36 | 2,937,627 | +2.23(+1.43%) |
Oct 14, 2021 | 155.32 | 156.40 | 153.06 | 156.13 | 2,426,538 | +3.68(+2.41%) |
Oct 13, 2021 | 157.60 | 157.76 | 150.06 | 152.45 | 4,097,017 | -5.22(-3.31%) |
Oct 12, 2021 | 156.34 | 158.31 | 155.33 | 157.67 | 1,804,958 | +1.38(+0.88%) |
Oct 11, 2021 | 159.41 | 161.56 | 156.17 | 156.29 | 2,051,507 | -2.46(-1.55%) |
Oct 08, 2021 | 158.42 | 161.09 | 157.44 | 158.76 | 1,821,635 | +0.87(+0.55%) |
Oct 07, 2021 | 159.63 | 161.23 | 157.73 | 157.89 | 2,138,347 | +0.01(+0.01%) |
Oct 06, 2021 | 156.99 | 158.97 | 154.68 | 157.88 | 2,160,608 | -0.80(-0.50%) |
Oct 05, 2021 | 158.08 | 160.53 | 156.49 | 158.68 | 2,221,246 | +2.45(+1.57%) |
Oct 04, 2021 | 156.63 | 160.15 | 155.83 | 156.23 | 2,933,564 | -0.40(-0.26%) |
Oct 01, 2021 | 152.93 | 157.85 | 152.24 | 156.63 | 2,867,008 | +4.30(+2.82%) |
Sep 30, 2021 | 157.89 | 157.89 | 152.28 | 152.33 | 2,883,538 | -4.31(-2.75%) |
Sep 29, 2021 | 158.59 | 158.59 | 156.05 | 156.64 | 2,131,312 | -0.78(-0.50%) |
Sep 28, 2021 | 159.36 | 161.29 | 157.16 | 157.42 | 3,121,617 | -2.24(-1.40%) |
Sep 27, 2021 | 157.71 | 160.14 | 157.35 | 159.66 | 2,776,244 | +3.38(+2.16%) |
Sep 24, 2021 | 155.30 | 158.05 | 155.14 | 156.28 | 2,865,583 | +0.14(+0.09%) |
Sep 23, 2021 | 152.03 | 157.20 | 151.42 | 156.14 | 3,165,396 | +6.02(+4.01%) |
Sep 22, 2021 | 149.24 | 151.44 | 148.95 | 150.12 | 3,191,314 | +2.93(+1.99%) |
Sep 21, 2021 | 148.60 | 149.41 | 147.02 | 147.19 | 3,026,008 | +0.12(+0.08%) |
Sep 20, 2021 | 144.92 | 147.67 | 144.21 | 147.06 | 3,646,535 | -3.01(-2.01%) |
Sep 17, 2021 | 149.63 | 151.56 | 149.02 | 150.07 | 5,135,559 | -0.56(-0.37%) |
Sep 16, 2021 | 150.10 | 151.65 | 149.65 | 150.64 | 2,793,556 | +1.19(+0.79%) |
Sep 15, 2021 | 145.98 | 149.63 | 145.60 | 149.45 | 3,413,915 | +4.25(+2.93%) |
Sep 14, 2021 | 150.09 | 150.64 | 144.79 | 145.20 | 4,332,874 | -4.27(-2.86%) |
Sep 13, 2021 | 147.72 | 149.94 | 147.57 | 149.47 | 3,561,560 | +3.17(+2.17%) |
Sep 10, 2021 | 147.57 | 148.43 | 146.15 | 146.30 | 3,039,331 | -0.21(-0.14%) |
Sep 09, 2021 | 145.63 | 149.71 | 145.29 | 146.51 | 3,088,405 | +1.11(+0.76%) |
Sep 08, 2021 | 147.18 | 147.18 | 143.08 | 145.40 | 3,553,999 | -2.19(-1.48%) |
Sep 07, 2021 | 147.61 | 150.18 | 147.15 | 147.59 | 3,654,567 | -0.31(-0.21%) |
Sep 03, 2021 | 150.47 | 150.83 | 147.09 | 147.90 | 3,574,136 | -2.63(-1.75%) |
Sep 02, 2021 | 152.83 | 153.66 | 150.03 | 150.54 | 3,380,314 | -1.52(-1.00%) |
Sep 01, 2021 | 156.09 | 156.67 | 151.64 | 152.06 | 3,554,415 | -4.03(-2.58%) |
Aug 31, 2021 | 155.21 | 157.22 | 153.55 | 156.09 | 4,031,782 | +0.73(+0.47%) |
Aug 30, 2021 | 161.90 | 163.24 | 155.28 | 155.36 | 4,571,040 | -9.98(-6.04%) |
Aug 27, 2021 | 162.06 | 165.51 | 161.44 | 165.34 | 1,858,236 | +3.92(+2.43%) |
Aug 26, 2021 | 164.02 | 164.30 | 161.12 | 161.42 | 1,985,176 | -2.16(-1.32%) |
Aug 25, 2021 | 160.44 | 164.17 | 160.10 | 163.58 | 2,322,488 | +3.65(+2.28%) |
Aug 24, 2021 | 159.78 | 161.49 | 159.37 | 159.93 | 1,773,916 | +0.66(+0.41%) |
Aug 23, 2021 | 159.34 | 161.01 | 158.93 | 159.27 | 2,147,232 | +1.06(+0.67%) |
Aug 20, 2021 | 158.17 | 159.06 | 155.61 | 158.21 | 2,759,906 | +0.11(+0.07%) |
Aug 19, 2021 | 159.06 | 161.38 | 157.02 | 158.10 | 2,635,310 | -3.69(-2.28%) |
Aug 18, 2021 | 162.08 | 165.17 | 161.08 | 161.78 | 1,871,307 | -1.19(-0.73%) |
Aug 17, 2021 | 164.84 | 166.02 | 161.23 | 162.97 | 2,967,631 | -3.80(-2.28%) |
Aug 16, 2021 | 165.53 | 167.15 | 164.76 | 166.77 | 2,248,816 | -0.38(-0.23%) |
Aug 13, 2021 | 166.64 | 167.36 | 165.33 | 167.15 | 2,518,112 | +0.75(+0.45%) |
Aug 12, 2021 | 164.12 | 166.62 | 163.09 | 166.40 | 3,481,686 | +2.24(+1.36%) |
Aug 11, 2021 | 160.82 | 164.53 | 159.73 | 164.16 | 4,431,377 | +3.65(+2.27%) |
Aug 10, 2021 | 156.32 | 161.09 | 156.22 | 160.51 | 3,659,542 | +4.19(+2.68%) |
Aug 09, 2021 | 155.03 | 157.20 | 153.42 | 156.32 | 2,381,213 | +0.25(+0.16%) |
Aug 06, 2021 | 155.04 | 157.54 | 154.49 | 156.07 | 3,610,389 | +3.72(+2.44%) |
Aug 05, 2021 | 151.44 | 153.06 | 151.44 | 152.35 | 2,945,103 | +1.87(+1.24%) |
Aug 04, 2021 | 149.63 | 153.27 | 148.53 | 150.48 | 2,916,534 | -0.22(-0.15%) |
Aug 03, 2021 | 150.35 | 151.30 | 145.13 | 150.71 | 3,072,596 | +1.24(+0.83%) |
Aug 02, 2021 | 152.30 | 154.89 | 148.37 | 149.47 | 4,214,567 | -1.49(-0.99%) |
Jul 30, 2021 | 152.32 | 154.12 | 149.97 | 150.96 | 2,850,788 | -2.06(-1.35%) |
Jul 29, 2021 | 152.64 | 154.37 | 152.09 | 153.02 | 2,772,004 | +2.35(+1.56%) |
Jul 28, 2021 | 152.21 | 152.68 | 149.26 | 150.67 | 2,479,483 | -1.07(-0.71%) |
Jul 27, 2021 | 149.33 | 152.79 | 148.57 | 151.74 | 2,322,219 | +0.19(+0.12%) |
Jul 26, 2021 | 149.42 | 152.17 | 149.37 | 151.56 | 2,202,205 | +2.11(+1.41%) |
Jul 23, 2021 | 146.57 | 153.34 | 146.19 | 149.45 | 3,766,536 | -1.26(-0.84%) |
Jul 22, 2021 | 151.43 | 152.25 | 148.16 | 150.71 | 3,176,759 | -1.66(-1.09%) |
Jul 21, 2021 | 149.01 | 153.48 | 148.81 | 152.37 | 2,686,945 | +4.88(+3.31%) |
Jul 20, 2021 | 142.80 | 148.66 | 142.31 | 147.49 | 3,541,385 | +4.08(+2.85%) |
Jul 19, 2021 | 142.99 | 144.53 | 140.87 | 143.41 | 4,024,685 | -3.65(-2.48%) |
Jul 16, 2021 | 150.91 | 150.91 | 146.65 | 147.06 | 2,094,303 | -2.64(-1.76%) |
Jul 15, 2021 | 146.25 | 149.97 | 145.91 | 149.70 | 3,288,159 | +1.41(+0.95%) |
Jul 14, 2021 | 152.24 | 154.04 | 147.16 | 148.29 | 4,489,076 | -3.73(-2.46%) |
Jul 13, 2021 | 153.64 | 154.32 | 151.84 | 152.02 | 2,717,217 | -1.88(-1.22%) |
Jul 12, 2021 | 148.61 | 154.45 | 147.58 | 153.90 | 3,481,469 | +4.02(+2.68%) |
Jul 09, 2021 | 145.06 | 150.23 | 145.03 | 149.89 | 3,897,766 | +7.55(+5.31%) |
Jul 08, 2021 | 141.81 | 144.59 | 139.52 | 142.33 | 3,549,611 | -2.41(-1.66%) |
Jul 07, 2021 | 143.41 | 146.30 | 142.97 | 144.74 | 3,258,805 | -0.43(-0.30%) |
Jul 06, 2021 | 146.35 | 146.93 | 143.90 | 145.17 | 3,820,553 | -1.77(-1.21%) |
Jul 02, 2021 | 147.23 | 148.39 | 146.71 | 146.94 | 2,407,787 | +0.23(+0.16%) |
Jul 01, 2021 | 145.20 | 147.56 | 144.83 | 146.71 | 3,593,022 | +2.30(+1.59%) |
Jun 30, 2021 | 143.48 | 144.91 | 143.42 | 144.41 | 2,819,516 | +0.50(+0.35%) |
Jun 29, 2021 | 146.92 | 147.80 | 143.60 | 143.91 | 2,304,040 | -1.73(-1.19%) |
Jun 28, 2021 | 148.82 | 149.38 | 144.98 | 145.64 | 2,884,593 | -3.72(-2.49%) |
Jun 25, 2021 | 149.88 | 151.24 | 149.18 | 149.36 | 4,539,917 | +2.26(+1.54%) |
Jun 24, 2021 | 147.12 | 147.66 | 145.08 | 147.10 | 2,225,486 | +1.12(+0.77%) |
Jun 23, 2021 | 145.27 | 147.14 | 144.74 | 145.98 | 2,176,753 | +1.38(+0.96%) |
Jun 22, 2021 | 144.05 | 145.55 | 142.70 | 144.60 | 2,532,030 | +0.00(+0.00%) |
Jun 21, 2021 | 141.48 | 144.70 | 141.18 | 144.60 | 3,079,079 | +4.55(+3.25%) |
Jun 18, 2021 | 139.66 | 140.45 | 137.72 | 140.06 | 8,980,429 | -3.29(-2.30%) |
Jun 17, 2021 | 152.61 | 152.72 | 141.37 | 143.35 | 4,671,162 | -8.08(-5.33%) |
Jun 16, 2021 | 150.72 | 152.46 | 149.18 | 151.43 | 3,364,261 | +0.08(+0.06%) |
Jun 15, 2021 | 148.79 | 151.89 | 148.18 | 151.34 | 2,987,988 | +3.17(+2.14%) |
Jun 14, 2021 | 149.75 | 150.12 | 146.73 | 148.17 | 3,612,841 | -1.81(-1.21%) |
Jun 11, 2021 | 148.63 | 150.02 | 148.53 | 149.98 | 4,099,071 | +1.78(+1.20%) |
Jun 10, 2021 | 152.16 | 152.98 | 148.07 | 148.20 | 3,974,606 | -1.74(-1.16%) |
Jun 09, 2021 | 151.80 | 151.81 | 148.72 | 149.93 | 3,538,415 | -1.99(-1.31%) |
Jun 08, 2021 | 151.89 | 152.96 | 150.34 | 151.92 | 3,763,572 | -0.77(-0.50%) |
Jun 07, 2021 | 152.64 | 154.33 | 151.79 | 152.69 | 3,453,209 | -2.53(-1.63%) |
Jun 04, 2021 | 156.70 | 156.84 | 154.07 | 155.22 | 3,091,998 | -0.03(-0.02%) |
Jun 03, 2021 | 154.10 | 156.22 | 153.40 | 155.25 | 2,692,547 | +0.34(+0.22%) |
Jun 02, 2021 | 155.91 | 156.28 | 154.01 | 154.90 | 3,319,995 | -0.31(-0.20%) |