Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 110.37 | 111.20 | 107.19 | 109.25 | 38,081,424 | -2.88(-2.57%) |
Jun 29, 2022 | 112.02 | 113.53 | 111.43 | 112.13 | 18,620,846 | -0.31(-0.28%) |
Jun 28, 2022 | 116.22 | 117.72 | 112.32 | 112.44 | 28,339,132 | -4.05(-3.47%) |
Jun 27, 2022 | 118.80 | 119.11 | 115.87 | 116.49 | 32,871,202 | -1.91(-1.62%) |
Jun 24, 2022 | 113.47 | 118.50 | 113.47 | 118.40 | 39,167,440 | +5.85(+5.19%) |
Jun 23, 2022 | 112.82 | 113.07 | 110.90 | 112.56 | 24,720,398 | +0.65(+0.58%) |
Jun 22, 2022 | 111.04 | 113.64 | 110.60 | 111.91 | 23,927,176 | +0.02(+0.02%) |
Jun 21, 2022 | 109.58 | 112.55 | 109.17 | 111.89 | 39,063,980 | +4.15(+3.85%) |
Jun 17, 2022 | 106.41 | 109.12 | 105.51 | 107.74 | 43,567,540 | +1.23(+1.15%) |
Jun 16, 2022 | 108.03 | 109.17 | 105.67 | 106.52 | 35,323,108 | -3.75(-3.40%) |
Jun 15, 2022 | 108.78 | 111.94 | 108.00 | 110.27 | 33,189,946 | +3.19(+2.98%) |
Jun 14, 2022 | 106.77 | 108.33 | 106.23 | 107.07 | 25,493,678 | +0.32(+0.30%) |
Jun 13, 2022 | 107.32 | 109.09 | 106.47 | 106.75 | 36,788,016 | -4.55(-4.08%) |
Jun 10, 2022 | 112.65 | 113.37 | 110.73 | 111.30 | 31,385,414 | -3.49(-3.04%) |
Jun 09, 2022 | 116.21 | 118.22 | 114.74 | 114.79 | 23,152,956 | -2.32(-1.98%) |
Jun 08, 2022 | 116.74 | 118.51 | 116.56 | 117.11 | 22,566,010 | +0.01(+0.01%) |
Jun 07, 2022 | 115.52 | 117.61 | 115.00 | 117.10 | 26,379,564 | +0.22(+0.19%) |
Jun 06, 2022 | 116.61 | 119.26 | 116.40 | 116.88 | 23,797,670 | +2.44(+2.13%) |
Jun 03, 2022 | 115.86 | 116.23 | 113.54 | 114.43 | 25,140,696 | -3.18(-2.70%) |
Jun 02, 2022 | 114.06 | 117.76 | 113.18 | 117.61 | 27,516,796 | +3.60(+3.16%) |
Jun 01, 2022 | 114.80 | 117.27 | 113.42 | 114.01 | 28,650,506 | +0.10(+0.09%) |
May 31, 2022 | 112.95 | 116.30 | 112.44 | 113.91 | 51,348,144 | +1.24(+1.10%) |
May 27, 2022 | 109.66 | 112.74 | 109.42 | 112.67 | 29,958,472 | +4.50(+4.16%) |
May 26, 2022 | 105.93 | 108.83 | 105.37 | 108.17 | 30,308,430 | +2.45(+2.32%) |
May 25, 2022 | 105.02 | 106.42 | 104.09 | 105.72 | 37,908,368 | -0.09(-0.08%) |
May 24, 2022 | 106.26 | 106.27 | 102.09 | 105.81 | 60,434,272 | -5.73(-5.14%) |
May 23, 2022 | 109.98 | 111.88 | 109.03 | 111.54 | 31,536,766 | +2.35(+2.15%) |
May 20, 2022 | 111.96 | 112.42 | 106.25 | 109.19 | 37,382,312 | -1.43(-1.29%) |
May 19, 2022 | 111.71 | 113.46 | 110.34 | 110.62 | 29,219,532 | -1.65(-1.47%) |
May 18, 2022 | 115.11 | 115.56 | 112.02 | 112.27 | 27,987,752 | -4.30(-3.69%) |
May 17, 2022 | 117.09 | 117.09 | 115.21 | 116.57 | 21,621,456 | +1.91(+1.66%) |
May 16, 2022 | 115.25 | 116.47 | 114.20 | 114.66 | 23,296,180 | -1.72(-1.48%) |
May 13, 2022 | 114.72 | 117.95 | 113.87 | 116.38 | 29,771,400 | +3.35(+2.96%) |
May 12, 2022 | 111.81 | 114.73 | 109.99 | 113.03 | 41,494,084 | -0.80(-0.70%) |
May 11, 2022 | 113.58 | 116.54 | 113.52 | 113.83 | 36,512,380 | -0.62(-0.54%) |
May 10, 2022 | 115.91 | 116.56 | 113.25 | 114.45 | 31,186,988 | +1.50(+1.33%) |
May 09, 2022 | 113.17 | 115.43 | 112.42 | 112.95 | 34,630,444 | -2.57(-2.23%) |
May 06, 2022 | 115.39 | 117.36 | 114.01 | 115.53 | 35,349,660 | -1.09(-0.93%) |
May 05, 2022 | 120.08 | 121.09 | 115.08 | 116.61 | 43,120,292 | -5.82(-4.76%) |
May 04, 2022 | 117.87 | 123.00 | 115.61 | 122.44 | 33,252,196 | +4.44(+3.76%) |
May 03, 2022 | 116.63 | 119.16 | 116.49 | 118.00 | 21,229,170 | +0.97(+0.83%) |
May 02, 2022 | 113.78 | 117.21 | 113.27 | 117.02 | 30,314,076 | +2.19(+1.91%) |
Apr 29, 2022 | 117.44 | 118.83 | 114.56 | 114.84 | 33,843,108 | -4.44(-3.72%) |
Apr 28, 2022 | 116.98 | 120.30 | 115.01 | 119.28 | 36,811,600 | +4.39(+3.82%) |
Apr 27, 2022 | 114.24 | 117.37 | 113.00 | 114.89 | 62,731,844 | -4.48(-3.75%) |
Apr 26, 2022 | 122.61 | 122.61 | 119.03 | 119.37 | 49,311,952 | -3.74(-3.04%) |
Apr 25, 2022 | 119.29 | 123.14 | 118.63 | 123.11 | 34,544,504 | +3.63(+3.04%) |
Apr 22, 2022 | 124.86 | 125.31 | 119.00 | 119.48 | 47,183,392 | -5.32(-4.26%) |
Apr 21, 2022 | 129.20 | 130.16 | 124.51 | 124.80 | 30,169,292 | -3.30(-2.58%) |
Apr 20, 2022 | 131.13 | 131.77 | 127.75 | 128.10 | 22,622,514 | -2.28(-1.75%) |
Apr 19, 2022 | 127.93 | 130.75 | 127.31 | 130.38 | 22,757,006 | +2.57(+2.01%) |
Apr 18, 2022 | 127.27 | 128.57 | 126.44 | 127.82 | 14,922,762 | +0.71(+0.56%) |
Apr 14, 2022 | 130.50 | 130.56 | 126.97 | 127.11 | 23,510,122 | -3.03(-2.33%) |
Apr 13, 2022 | 128.48 | 130.51 | 128.29 | 130.14 | 19,559,932 | +1.91(+1.49%) |
Apr 12, 2022 | 132.27 | 132.27 | 127.43 | 128.23 | 23,015,460 | -1.42(-1.10%) |
Apr 11, 2022 | 132.75 | 132.79 | 129.47 | 129.65 | 24,170,954 | -4.21(-3.14%) |
Apr 08, 2022 | 136.09 | 136.09 | 133.60 | 133.86 | 16,453,221 | -2.45(-1.80%) |
Apr 07, 2022 | 136.46 | 137.54 | 134.70 | 136.31 | 19,464,464 | -0.71(-0.52%) |
Apr 06, 2022 | 139.00 | 139.69 | 136.26 | 137.02 | 23,591,536 | -3.88(-2.76%) |
Apr 05, 2022 | 143.24 | 143.43 | 140.78 | 140.90 | 19,279,714 | -2.58(-1.80%) |
Apr 04, 2022 | 140.66 | 143.88 | 140.66 | 143.48 | 19,104,154 | +2.94(+2.09%) |
Apr 01, 2022 | 139.85 | 140.79 | 138.64 | 140.54 | 23,506,778 | +1.05(+0.75%) |
Mar 31, 2022 | 142.29 | 142.48 | 139.46 | 139.49 | 29,593,798 | -2.99(-2.10%) |
Mar 30, 2022 | 142.71 | 143.32 | 142.01 | 142.48 | 21,052,590 | -0.60(-0.42%) |
Mar 29, 2022 | 143.00 | 144.00 | 142.32 | 143.09 | 28,706,770 | +1.30(+0.92%) |
Mar 28, 2022 | 140.53 | 141.81 | 139.67 | 141.79 | 23,773,662 | +0.38(+0.27%) |
Mar 25, 2022 | 141.59 | 141.80 | 139.54 | 141.41 | 19,311,050 | +0.26(+0.18%) |
Mar 24, 2022 | 139.11 | 141.24 | 137.88 | 141.15 | 20,557,786 | +2.81(+2.03%) |
Mar 23, 2022 | 138.98 | 139.87 | 138.01 | 138.35 | 25,312,612 | -1.77(-1.26%) |
Mar 22, 2022 | 136.34 | 141.34 | 136.34 | 140.12 | 29,874,096 | +3.79(+2.78%) |
Mar 21, 2022 | 136.69 | 137.43 | 134.46 | 136.32 | 26,656,680 | -0.32(-0.24%) |
Mar 18, 2022 | 133.73 | 136.76 | 132.78 | 136.65 | 45,999,184 | +2.20(+1.63%) |
Mar 17, 2022 | 133.17 | 134.59 | 132.57 | 134.45 | 24,012,494 | +0.91(+0.68%) |
Mar 16, 2022 | 130.85 | 133.62 | 129.05 | 133.54 | 32,140,712 | +4.03(+3.11%) |
Mar 15, 2022 | 127.60 | 130.37 | 126.42 | 129.51 | 30,316,680 | +2.92(+2.30%) |
Mar 14, 2022 | 130.43 | 130.88 | 126.27 | 126.60 | 30,281,098 | -3.73(-2.86%) |
Mar 11, 2022 | 133.85 | 134.05 | 130.15 | 130.33 | 26,630,108 | -2.20(-1.66%) |
Mar 10, 2022 | 131.31 | 133.39 | 131.25 | 132.53 | 24,271,188 | -1.18(-0.88%) |
Mar 09, 2022 | 131.25 | 134.05 | 129.94 | 133.71 | 32,253,180 | +6.58(+5.18%) |
Mar 08, 2022 | 126.11 | 131.10 | 125.72 | 127.13 | 35,253,012 | +0.81(+0.64%) |
Mar 07, 2022 | 131.75 | 131.75 | 126.27 | 126.32 | 39,143,772 | -5.65(-4.28%) |
Mar 04, 2022 | 133.23 | 134.05 | 130.26 | 131.97 | 24,596,178 | -2.18(-1.63%) |
Mar 03, 2022 | 135.82 | 136.56 | 133.28 | 134.16 | 19,745,544 | -0.44(-0.33%) |
Mar 02, 2022 | 134.46 | 135.46 | 133.28 | 134.60 | 23,978,134 | +0.58(+0.43%) |
Mar 01, 2022 | 134.33 | 135.96 | 133.23 | 134.02 | 24,626,332 | -0.72(-0.54%) |
Feb 28, 2022 | 133.13 | 135.49 | 132.67 | 134.74 | 29,690,268 | +0.37(+0.28%) |
Feb 25, 2022 | 133.37 | 135.24 | 133.04 | 134.37 | 26,265,714 | +1.84(+1.39%) |
Feb 24, 2022 | 124.86 | 132.89 | 124.62 | 132.52 | 43,238,668 | +5.08(+3.99%) |
Feb 23, 2022 | 130.93 | 131.60 | 127.36 | 127.44 | 26,383,850 | -1.81(-1.40%) |
Feb 22, 2022 | 129.84 | 131.75 | 127.60 | 129.25 | 39,059,396 | -1.06(-0.82%) |
Feb 18, 2022 | 130.32 | 0 | -1.84(-1.39%) | |||
Feb 17, 2022 | 136.00 | 136.68 | 132.05 | 132.16 | 30,958,508 | -5.17(-3.77%) |
Feb 16, 2022 | 136.28 | 137.79 | 134.67 | 137.33 | 25,566,960 | +1.06(+0.78%) |
Feb 15, 2022 | 137.31 | 137.74 | 135.38 | 136.27 | 26,583,856 | +1.12(+0.83%) |
Feb 14, 2022 | 133.21 | 136.01 | 133.15 | 135.15 | 26,803,706 | +1.17(+0.87%) |
Feb 11, 2022 | 138.59 | 139.12 | 133.14 | 133.98 | 38,852,964 | -4.47(-3.23%) |
Feb 10, 2022 | 139.34 | 141.27 | 137.89 | 138.44 | 33,006,156 | -2.85(-2.01%) |
Feb 09, 2022 | 140.69 | 142.01 | 140.22 | 141.29 | 28,624,736 | +2.24(+1.61%) |
Feb 08, 2022 | 138.83 | 139.68 | 136.72 | 139.06 | 34,270,612 | +0.28(+0.20%) |
Feb 07, 2022 | 143.55 | 143.68 | 138.54 | 138.78 | 44,650,652 | -4.07(-2.85%) |
Feb 04, 2022 | 142.85 | 144.37 | 139.66 | 142.85 | 49,287,404 | +0.37(+0.26%) |
Feb 03, 2022 | 145.13 | 142.04 | 142.49 | 56,889,964 | -5.38(-3.64%) | |
Feb 02, 2022 | 151.69 | 151.91 | 145.39 | 147.87 | 89,647,600 | +10.15(+7.37%) |
Feb 01, 2022 | 137.68 | 138.04 | 134.41 | 137.72 | 50,388,936 | +4.58(+3.44%) |
Jan 28, 2022 | 129.85 | 133.22 | 128.55 | 133.14 | 30,593,674 | +4.16(+3.23%) |
Jan 27, 2022 | 131.21 | 132.46 | 128.80 | 128.97 | 30,286,324 | -0.12(-0.09%) |
Jan 26, 2022 | 130.44 | 132.66 | 127.01 | 129.09 | 39,634,612 | +2.50(+1.98%) |
Jan 25, 2022 | 128.29 | 128.89 | 126.23 | 126.59 | 35,934,884 | -3.63(-2.79%) |
Jan 24, 2022 | 125.88 | 130.63 | 124.50 | 130.22 | 55,223,568 | +0.28(+0.22%) |
Jan 21, 2022 | 132.86 | 134.61 | 129.85 | 129.94 | 41,978,956 | -3.41(-2.56%) |
Jan 20, 2022 | 136.36 | 137.75 | 132.99 | 133.35 | 21,907,340 | -2.14(-1.58%) |
Jan 19, 2022 | 136.78 | 138.24 | 135.35 | 135.50 | 20,794,116 | -0.64(-0.47%) |
Jan 18, 2022 | 136.44 | 137.24 | 135.46 | 136.14 | 27,414,982 | -3.49(-2.50%) |
Jan 14, 2022 | 139.62 | 0 | +0.65(+0.47%) | |||
Jan 13, 2022 | 141.68 | 143.02 | 138.76 | 138.97 | 26,569,260 | -2.51(-1.78%) |
Jan 12, 2022 | 141.39 | 142.65 | 140.95 | 141.49 | 23,640,972 | +1.63(+1.16%) |
Jan 11, 2022 | 138.02 | 140.17 | 136.66 | 139.86 | 23,509,422 | +1.44(+1.04%) |
Jan 10, 2022 | 134.94 | 138.48 | 132.99 | 138.42 | 34,112,572 | +1.57(+1.15%) |
Jan 07, 2022 | 137.75 | 138.10 | 135.63 | 136.85 | 19,455,574 | -0.55(-0.40%) |
Jan 06, 2022 | 137.34 | 139.53 | 136.61 | 137.40 | 29,066,558 | -0.10(-0.07%) |
Jan 05, 2022 | 144.02 | 144.13 | 137.37 | 137.50 | 49,602,400 | -6.75(-4.68%) |
Jan 04, 2022 | 145.38 | 146.44 | 143.65 | 144.25 | 22,945,280 | -0.66(-0.45%) |
Jan 03, 2022 | 144.31 | 145.38 | 143.34 | 144.91 | 25,242,852 | +0.40(+0.27%) |
Dec 31, 2021 | 145.38 | 146.20 | 144.51 | 144.51 | 17,317,384 | -1.32(-0.91%) |
Dec 30, 2021 | 146.28 | 146.90 | 145.59 | 145.84 | 12,974,527 | -0.50(-0.34%) |
Dec 29, 2021 | 146.26 | 147.02 | 145.34 | 146.34 | 17,041,610 | +0.06(+0.04%) |
Dec 28, 2021 | 148.21 | 148.21 | 145.77 | 146.28 | 18,645,534 | -1.61(-1.09%) |
Dec 27, 2021 | 147.30 | 148.26 | 147.08 | 147.90 | 13,270,364 | +0.92(+0.63%) |
Dec 23, 2021 | 146.92 | 148.40 | 146.78 | 146.97 | 13,834,445 | +0.19(+0.13%) |
Dec 22, 2021 | 143.94 | 147.14 | 143.80 | 146.78 | 18,458,982 | +2.67(+1.85%) |
Dec 21, 2021 | 144.11 | 144.53 | 141.57 | 144.11 | 19,609,470 | +1.87(+1.32%) |
Dec 20, 2021 | 140.52 | 142.45 | 140.09 | 142.24 | 20,268,878 | -0.40(-0.28%) |
Dec 17, 2021 | 142.55 | 144.30 | 141.63 | 142.64 | 44,058,880 | -2.03(-1.41%) |
Dec 16, 2021 | 147.91 | 148.38 | 143.93 | 144.67 | 27,410,396 | -2.53(-1.72%) |
Dec 15, 2021 | 144.20 | 147.35 | 142.54 | 147.20 | 27,269,416 | +2.39(+1.65%) |
Dec 14, 2021 | 144.60 | 145.28 | 142.08 | 144.81 | 24,792,580 | -1.73(-1.18%) |
Dec 13, 2021 | 148.28 | 148.39 | 146.19 | 146.54 | 23,842,520 | -1.97(-1.33%) |
Dec 10, 2021 | 148.93 | 149.23 | 147.19 | 148.51 | 21,663,084 | +0.57(+0.38%) |
Dec 09, 2021 | 148.01 | 149.44 | 147.36 | 147.94 | 18,595,196 | -0.61(-0.41%) |
Dec 08, 2021 | 148.16 | 148.99 | 147.03 | 148.55 | 18,974,026 | +0.68(+0.46%) |
Dec 07, 2021 | 145.78 | 148.13 | 145.54 | 147.87 | 23,276,698 | +4.23(+2.95%) |
Dec 06, 2021 | 143.41 | 144.19 | 140.49 | 143.63 | 22,210,526 | +1.61(+1.13%) |
Dec 03, 2021 | 144.33 | 145.05 | 140.99 | 142.02 | 26,717,848 | -1.59(-1.11%) |
Dec 02, 2021 | 141.66 | 144.51 | 140.82 | 143.61 | 21,283,632 | +2.16(+1.52%) |
Dec 01, 2021 | 144.05 | 146.33 | 141.34 | 141.46 | 28,509,506 | -0.83(-0.59%) |
Nov 30, 2021 | 145.28 | 146.46 | 141.91 | 142.29 | 41,595,460 | -3.66(-2.51%) |
Nov 29, 2021 | 144.13 | 146.69 | 144.13 | 145.95 | 26,420,992 | +2.59(+1.81%) |
Nov 26, 2021 | 144.85 | 145.13 | 142.32 | 143.35 | 17,011,456 | -3.20(-2.18%) |
Nov 24, 2021 | 146.18 | 146.83 | 145.03 | 146.55 | 16,482,795 | -0.04(-0.03%) |
Nov 23, 2021 | 146.95 | 147.53 | 144.72 | 146.59 | 18,146,226 | -0.32(-0.22%) |
Nov 22, 2021 | 149.97 | 150.57 | 146.84 | 146.91 | 24,638,846 | -2.87(-1.92%) |
Nov 19, 2021 | 150.83 | 151.68 | 149.72 | 149.78 | 19,805,472 | -0.76(-0.50%) |
Nov 18, 2021 | 148.98 | 151.07 | 150.29 | 150.54 | 26,694,002 | +1.65(+1.10%) |
Nov 17, 2021 | 149.06 | 149.46 | 148.39 | 148.89 | 15,269,816 | -0.01(-0.01%) |
Nov 16, 2021 | 149.00 | 149.66 | 148.33 | 148.91 | 17,199,390 | -0.31(-0.21%) |
Nov 15, 2021 | 149.83 | 150.31 | 148.48 | 149.22 | 16,248,509 | -0.26(-0.17%) |
Nov 12, 2021 | 147.66 | 149.69 | 146.29 | 149.47 | 17,067,060 | +2.89(+1.97%) |
Nov 11, 2021 | 146.94 | 148.33 | 146.53 | 146.58 | 12,471,115 | -0.10(-0.07%) |
Nov 10, 2021 | 147.84 | 146.68 | 22,713,016 | -2.40(-1.61%) | ||
Nov 09, 2021 | 149.58 | 150.21 | 147.34 | 149.08 | 16,879,046 | -0.10(-0.07%) |
Nov 08, 2021 | 149.83 | 150.86 | 148.95 | 149.18 | 18,401,196 | +0.11(+0.07%) |
Nov 05, 2021 | 149.18 | 150.40 | 148.48 | 149.07 | 20,431,364 | +0.56(+0.38%) |
Nov 04, 2021 | 147.03 | 149.78 | 146.47 | 148.51 | 24,768,754 | +1.89(+1.29%) |
Nov 03, 2021 | 146.11 | 146.74 | 144.89 | 146.62 | 17,900,206 | +0.93(+0.64%) |
Nov 02, 2021 | 144.65 | 146.75 | 144.48 | 145.70 | 21,167,700 | +2.10(+1.47%) |
Nov 01, 2021 | 148.00 | 146.10 | 143.42 | 143.59 | 32,433,666 | -4.51(-3.04%) |
Oct 29, 2021 | 145.35 | 148.33 | 148.10 | 28,987,448 | +2.14(+1.47%) | |
Oct 28, 2021 | 147.13 | 145.96 | 32,447,622 | -0.30(-0.20%) | ||
Oct 27, 2021 | 139.74 | 148.95 | 139.74 | 146.26 | 51,862,088 | +6.75(+4.84%) |
Oct 26, 2021 | 140.45 | 139.51 | 28,244,784 | +0.90(+0.65%) | ||
Oct 25, 2021 | 138.65 | 138.62 | 21,093,396 | +0.15(+0.11%) | ||
Oct 22, 2021 | 140.19 | 137.01 | 138.47 | 30,216,986 | -4.15(-2.91%) | |
Oct 21, 2021 | 142.03 | 142.69 | 141.48 | 142.62 | 14,851,881 | +0.37(+0.26%) |
Oct 20, 2021 | 144.06 | 144.08 | 141.75 | 142.25 | 17,951,484 | -1.41(-0.98%) |
Oct 19, 2021 | 143.13 | 143.94 | 142.93 | 143.66 | 15,328,023 | +0.86(+0.60%) |
Oct 18, 2021 | 141.05 | 142.84 | 141.05 | 142.80 | 16,583,349 | +1.28(+0.91%) |
Oct 15, 2021 | 142.04 | 142.04 | 140.90 | 141.51 | 21,277,546 | +0.26(+0.19%) |
Oct 14, 2021 | 139.79 | 141.49 | 139.18 | 141.25 | 21,460,332 | +3.51(+2.55%) |
Oct 13, 2021 | 137.59 | 138.39 | 136.82 | 137.74 | 16,647,062 | +1.19(+0.87%) |
Oct 12, 2021 | 139.48 | 139.54 | 136.09 | 136.56 | 22,552,574 | -2.13(-1.54%) |
Oct 11, 2021 | 139.64 | 140.60 | 138.65 | 138.69 | 16,598,707 | -1.21(-0.86%) |
Oct 08, 2021 | 139.75 | 140.16 | 139.27 | 139.90 | 18,949,960 | +0.87(+0.63%) |
Oct 07, 2021 | 138.71 | 140.00 | 138.41 | 139.03 | 18,264,280 | +1.83(+1.33%) |
Oct 06, 2021 | 134.47 | 137.69 | 134.33 | 137.20 | 19,759,580 | +1.18(+0.86%) |
Oct 05, 2021 | 133.85 | 137.21 | 133.85 | 136.02 | 24,149,930 | +2.34(+1.75%) |
Oct 04, 2021 | 135.54 | 135.55 | 131.02 | 133.68 | 31,552,624 | -2.63(-1.93%) |
Oct 01, 2021 | 133.40 | 136.91 | 133.23 | 136.31 | 28,419,604 | +3.38(+2.54%) |
Sep 30, 2021 | 134.17 | 135.44 | 132.85 | 132.93 | 35,370,284 | -1.44(-1.07%) |
Sep 29, 2021 | 136.95 | 137.24 | 134.10 | 134.37 | 26,361,024 | -1.66(-1.22%) |
Sep 28, 2021 | 138.93 | 139.45 | 135.55 | 136.03 | 42,222,152 | -5.31(-3.76%) |
Sep 27, 2021 | 141.43 | 142.12 | 140.34 | 141.34 | 18,865,244 | -1.13(-0.79%) |
Sep 24, 2021 | 140.79 | 142.74 | 140.69 | 142.47 | 14,966,351 | +0.81(+0.57%) |
Sep 23, 2021 | 141.45 | 142.09 | 140.94 | 141.66 | 17,293,396 | +0.89(+0.63%) |
Sep 22, 2021 | 139.89 | 141.42 | 139.31 | 140.78 | 22,090,048 | +1.29(+0.92%) |
Sep 21, 2021 | 139.96 | 140.65 | 138.75 | 139.49 | 18,146,266 | +0.63(+0.45%) |
Sep 20, 2021 | 138.84 | 139.20 | 136.90 | 138.86 | 35,446,592 | -2.44(-1.73%) |
Sep 17, 2021 | 143.63 | 144.09 | 140.90 | 141.30 | 60,108,140 | -2.91(-2.02%) |
Sep 16, 2021 | 144.96 | 145.03 | 143.25 | 144.21 | 20,316,352 | -0.83(-0.57%) |
Sep 15, 2021 | 143.60 | 145.42 | 142.09 | 145.04 | 20,674,980 | +1.80(+1.26%) |
Sep 14, 2021 | 144.00 | 144.56 | 142.74 | 143.24 | 18,939,448 | -0.06(-0.04%) |
Sep 13, 2021 | 143.04 | 144.03 | 142.12 | 143.30 | 20,195,596 | +1.54(+1.09%) |
Sep 10, 2021 | 145.28 | 145.85 | 141.58 | 141.76 | 32,970,876 | -2.99(-2.06%) |
Sep 09, 2021 | 144.72 | 145.50 | 144.27 | 144.75 | 14,805,829 | +0.03(+0.02%) |
Sep 08, 2021 | 145.23 | 145.39 | 144.04 | 144.72 | 15,505,905 | -0.64(-0.44%) |
Sep 07, 2021 | 144.59 | 145.66 | 144.38 | 145.35 | 15,189,285 | +0.74(+0.51%) |
Sep 03, 2021 | 143.98 | 145.21 | 143.34 | 144.61 | 19,132,266 | +0.56(+0.39%) |
Sep 02, 2021 | 145.78 | 146.16 | 143.94 | 144.06 | 21,876,506 | -1.62(-1.11%) |
Sep 01, 2021 | 145.48 | 146.65 | 145.45 | 145.68 | 15,836,380 | +0.38(+0.26%) |
Aug 31, 2021 | 145.72 | 145.95 | 144.84 | 145.30 | 26,778,538 | -0.01(-0.00%) |
Aug 30, 2021 | 144.54 | 146.32 | 144.44 | 145.30 | 16,987,950 | +0.92(+0.64%) |
Aug 27, 2021 | 141.95 | 144.85 | 141.86 | 144.39 | 24,596,218 | +2.42(+1.71%) |
Aug 26, 2021 | 142.46 | 142.97 | 141.93 | 141.96 | 14,932,713 | -0.83(-0.58%) |
Aug 25, 2021 | 142.72 | 143.15 | 142.28 | 142.79 | 12,854,151 | +0.55(+0.39%) |
Aug 24, 2021 | 141.38 | 142.84 | 141.19 | 142.24 | 15,136,245 | +1.30(+0.92%) |
Aug 23, 2021 | 138.84 | 142.01 | 138.59 | 140.94 | 21,108,974 | +2.66(+1.92%) |
Aug 20, 2021 | 136.93 | 138.46 | 136.31 | 138.28 | 15,584,474 | +1.52(+1.11%) |
Aug 19, 2021 | 135.31 | 137.30 | 135.20 | 136.76 | 18,309,652 | +0.34(+0.25%) |
Aug 18, 2021 | 136.96 | 138.14 | 136.27 | 136.41 | 14,925,125 | -0.73(-0.53%) |
Aug 17, 2021 | 138.03 | 138.56 | 136.63 | 137.14 | 21,297,268 | -1.63(-1.18%) |
Aug 16, 2021 | 137.84 | 138.83 | 136.01 | 138.78 | 18,068,838 | +0.53(+0.38%) |
Aug 13, 2021 | 138.20 | 138.52 | 137.85 | 138.25 | 12,594,896 | +0.02(+0.01%) |
Aug 12, 2021 | 137.56 | 138.26 | 136.62 | 138.23 | 14,664,628 | +0.70(+0.51%) |
Aug 11, 2021 | 138.13 | 138.69 | 137.19 | 137.53 | 15,823,386 | -0.56(-0.41%) |
Aug 10, 2021 | 137.92 | 138.39 | 137.07 | 138.09 | 16,054,548 | +0.25(+0.18%) |
Aug 09, 2021 | 136.79 | 138.16 | 136.27 | 137.84 | 12,392,246 | +0.97(+0.70%) |
Aug 06, 2021 | 136.14 | 136.92 | 135.89 | 136.88 | 13,593,291 | +0.10(+0.07%) |
Aug 05, 2021 | 135.87 | 136.79 | 135.45 | 136.78 | 11,880,364 | +0.91(+0.67%) |
Aug 04, 2021 | 136.09 | 136.38 | 135.26 | 135.87 | 16,541,702 | -0.25(-0.18%) |
Aug 03, 2021 | 135.84 | 136.18 | 134.03 | 136.12 | 19,076,344 | +0.29(+0.21%) |
Aug 02, 2021 | 135.33 | 135.87 | 134.52 | 135.84 | 20,153,668 | +0.77(+0.57%) |
Jul 30, 2021 | 135.36 | 135.62 | 134.66 | 135.07 | 23,981,758 | -1.32(-0.97%) |
Jul 29, 2021 | 136.22 | 137.00 | 135.98 | 136.38 | 19,279,174 | +0.16(+0.12%) |
Jul 28, 2021 | 138.41 | 139.52 | 136.19 | 136.23 | 54,730,648 | -0.41(-0.30%) |
Jul 27, 2021 | 139.85 | 139.85 | 134.95 | 136.64 | 42,124,980 | -2.84(-2.04%) |
Jul 26, 2021 | 138.09 | 139.55 | 137.50 | 139.49 | 23,057,428 | +1.83(+1.33%) |
Jul 23, 2021 | 135.11 | 138.65 | 134.55 | 137.66 | 26,407,756 | +4.48(+3.37%) |
Jul 22, 2021 | 132.50 | 133.35 | 132.25 | 133.18 | 13,617,498 | +0.73(+0.55%) |
Jul 21, 2021 | 130.64 | 132.47 | 130.45 | 132.45 | 14,927,547 | +1.50(+1.14%) |
Jul 20, 2021 | 129.86 | 131.85 | 129.04 | 130.95 | 19,102,232 | +1.84(+1.43%) |
Jul 19, 2021 | 130.92 | 131.10 | 128.39 | 129.11 | 25,728,524 | -2.59(-1.97%) |
Jul 16, 2021 | 131.49 | 132.03 | 130.67 | 131.70 | 14,878,091 | +0.58(+0.44%) |
Jul 15, 2021 | 132.35 | 132.44 | 130.45 | 131.12 | 16,597,706 | -0.81(-0.62%) |
Jul 14, 2021 | 131.75 | 132.84 | 131.75 | 131.93 | 17,934,866 | +1.09(+0.83%) |
Jul 13, 2021 | 130.73 | 131.89 | 130.49 | 130.85 | 16,647,202 | +0.43(+0.33%) |
Jul 12, 2021 | 129.69 | 130.62 | 129.45 | 130.42 | 16,964,622 | +0.99(+0.76%) |
Jul 09, 2021 | 128.80 | 129.70 | 128.80 | 129.43 | 15,126,513 | +0.40(+0.31%) |
Jul 08, 2021 | 128.35 | 129.88 | 127.89 | 129.03 | 19,798,044 | -0.90(-0.69%) |
Jul 07, 2021 | 130.19 | 130.49 | 129.61 | 129.93 | 16,701,223 | +0.31(+0.24%) |
Jul 06, 2021 | 129.30 | 129.74 | 128.26 | 129.62 | 21,370,350 | +1.05(+0.82%) |
Jul 02, 2021 | 126.69 | 128.70 | 126.62 | 128.57 | 21,189,204 | +2.35(+1.86%) |