Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 144.79 | 0 | -0.41(-0.28%) | |||
Jun 29, 2022 | 142.89 | 145.89 | 142.12 | 145.20 | 745,416 | +2.23(+1.56%) |
Jun 28, 2022 | 146.13 | 147.28 | 142.64 | 142.97 | 1,064,176 | -3.05(-2.09%) |
Jun 27, 2022 | 147.65 | 147.74 | 144.73 | 146.02 | 1,659,529 | -0.73(-0.50%) |
Jun 24, 2022 | 142.35 | 147.02 | 142.34 | 146.75 | 1,631,100 | +4.55(+3.20%) |
Jun 23, 2022 | 142.89 | 144.31 | 142.07 | 142.20 | 1,547,921 | -0.08(-0.06%) |
Jun 22, 2022 | 140.00 | 143.78 | 139.88 | 142.28 | 867,630 | +1.15(+0.81%) |
Jun 21, 2022 | 141.16 | 143.69 | 141.05 | 141.13 | 1,609,978 | -0.17(-0.12%) |
Jun 20, 2022 | 140.29 | 141.41 | 140.07 | 141.30 | 340,727 | +0.41(+0.29%) |
Jun 17, 2022 | 139.40 | 142.32 | 139.40 | 140.89 | 4,155,046 | +0.86(+0.61%) |
Jun 16, 2022 | 139.65 | 141.62 | 139.46 | 140.03 | 1,061,696 | -2.18(-1.53%) |
Jun 15, 2022 | 141.63 | 143.53 | 141.07 | 142.21 | 1,353,417 | +1.69(+1.20%) |
Jun 14, 2022 | 141.57 | 143.19 | 139.36 | 140.52 | 1,211,876 | +1.58(+1.14%) |
Jun 13, 2022 | 138.26 | 140.88 | 137.26 | 138.94 | 1,657,825 | -1.52(-1.08%) |
Jun 10, 2022 | 141.84 | 142.33 | 140.11 | 140.46 | 883,324 | -2.70(-1.89%) |
Jun 09, 2022 | 143.28 | 145.88 | 143.05 | 143.16 | 782,668 | -1.04(-0.72%) |
Jun 08, 2022 | 144.47 | 145.38 | 143.63 | 144.20 | 2,279,906 | -1.85(-1.27%) |
Jun 07, 2022 | 146.88 | 146.88 | 144.85 | 146.05 | 1,185,048 | -1.98(-1.34%) |
Jun 06, 2022 | 148.13 | 148.77 | 147.37 | 148.03 | 1,541,071 | +0.37(+0.25%) |
Jun 03, 2022 | 148.54 | 148.71 | 146.85 | 147.66 | 826,987 | -1.01(-0.68%) |
Jun 02, 2022 | 143.73 | 149.07 | 143.73 | 148.67 | 2,364,013 | +4.33(+3.00%) |
Jun 01, 2022 | 143.85 | 145.60 | 143.73 | 144.34 | 1,461,583 | +0.52(+0.36%) |
May 31, 2022 | 144.08 | 145.66 | 143.31 | 143.82 | 10,266,101 | -2.00(-1.37%) |
May 30, 2022 | 146.49 | 146.88 | 143.23 | 145.82 | 658,376 | +0.71(+0.49%) |
May 27, 2022 | 144.52 | 146.01 | 143.99 | 145.11 | 1,589,765 | +1.33(+0.93%) |
May 26, 2022 | 143.48 | 145.10 | 142.93 | 143.78 | 1,373,570 | +2.69(+1.91%) |
May 25, 2022 | 141.03 | 141.75 | 139.64 | 141.09 | 1,905,910 | -0.21(-0.15%) |
May 24, 2022 | 144.63 | 144.63 | 140.94 | 141.30 | 2,471,878 | -1.94(-1.35%) |
May 20, 2022 | 143.24 | 0 | +1.14(+0.80%) | |||
May 19, 2022 | 142.99 | 143.59 | 140.75 | 142.10 | 2,284,228 | -3.08(-2.12%) |
May 18, 2022 | 147.66 | 148.72 | 144.56 | 145.18 | 2,083,915 | -2.39(-1.62%) |
May 17, 2022 | 146.54 | 149.69 | 146.11 | 147.57 | 2,341,542 | +2.87(+1.98%) |
May 16, 2022 | 143.01 | 145.82 | 142.60 | 144.70 | 2,112,152 | +1.78(+1.25%) |
May 13, 2022 | 145.02 | 145.79 | 142.77 | 142.92 | 3,491,542 | -2.15(-1.48%) |
May 12, 2022 | 143.90 | 146.12 | 143.83 | 145.07 | 1,788,983 | +0.47(+0.33%) |
May 11, 2022 | 143.03 | 147.06 | 142.90 | 144.60 | 2,310,545 | +1.40(+0.98%) |
May 10, 2022 | 146.01 | 146.73 | 142.44 | 143.20 | 1,838,817 | -1.11(-0.77%) |
May 09, 2022 | 148.71 | 149.18 | 143.78 | 144.31 | 1,601,682 | -5.58(-3.72%) |
May 06, 2022 | 151.87 | 152.00 | 149.01 | 149.89 | 2,347,248 | -1.97(-1.30%) |
May 05, 2022 | 156.38 | 156.70 | 151.65 | 151.86 | 1,280,043 | -4.39(-2.81%) |
May 04, 2022 | 151.97 | 156.35 | 151.81 | 156.25 | 2,434,443 | +4.62(+3.05%) |
May 03, 2022 | 152.00 | 153.10 | 151.11 | 151.63 | 1,759,106 | +0.34(+0.22%) |
May 02, 2022 | 151.68 | 152.70 | 150.10 | 151.29 | 2,291,481 | +0.21(+0.14%) |
Apr 29, 2022 | 154.20 | 154.72 | 151.00 | 151.08 | 1,552,283 | -3.98(-2.57%) |
Apr 28, 2022 | 155.67 | 156.75 | 153.95 | 155.06 | 1,288,155 | -0.28(-0.18%) |
Apr 27, 2022 | 155.30 | 157.06 | 148.41 | 155.34 | 1,697,131 | -1.53(-0.98%) |
Apr 26, 2022 | 158.32 | 158.71 | 156.13 | 156.87 | 1,007,456 | -1.22(-0.77%) |
Apr 25, 2022 | 155.93 | 158.60 | 155.70 | 158.09 | 892,426 | +1.23(+0.78%) |
Apr 22, 2022 | 158.98 | 159.97 | 156.76 | 156.86 | 999,643 | -3.37(-2.10%) |
Apr 21, 2022 | 161.62 | 164.26 | 159.85 | 160.23 | 804,563 | -0.58(-0.36%) |
Apr 20, 2022 | 160.46 | 162.04 | 159.88 | 160.81 | 824,676 | +0.11(+0.07%) |
Apr 19, 2022 | 159.21 | 160.82 | 158.57 | 160.70 | 852,533 | +1.32(+0.83%) |
Apr 18, 2022 | 160.40 | 161.19 | 159.08 | 159.38 | 468,237 | -1.05(-0.65%) |
Apr 14, 2022 | 160.43 | 0 | +2.43(+1.54%) | |||
Apr 13, 2022 | 156.90 | 159.24 | 156.81 | 158.00 | 838,942 | +2.79(+1.80%) |
Apr 12, 2022 | 157.49 | 158.70 | 155.08 | 155.21 | 1,092,227 | -1.63(-1.04%) |
Apr 11, 2022 | 156.15 | 157.01 | 154.71 | 156.84 | 1,106,432 | +0.46(+0.29%) |
Apr 08, 2022 | 158.75 | 158.80 | 154.68 | 156.38 | 842,602 | -3.47(-2.17%) |
Apr 07, 2022 | 159.34 | 160.42 | 157.80 | 159.85 | 781,728 | +0.14(+0.09%) |
Apr 06, 2022 | 160.73 | 160.87 | 157.26 | 159.71 | 792,584 | -1.31(-0.81%) |
Apr 05, 2022 | 162.01 | 165.55 | 161.00 | 161.02 | 966,473 | -1.44(-0.89%) |
Apr 04, 2022 | 159.95 | 163.05 | 159.68 | 162.46 | 1,141,972 | +2.52(+1.58%) |
Apr 01, 2022 | 167.39 | 168.00 | 159.38 | 159.94 | 1,424,779 | -7.76(-4.63%) |
Mar 31, 2022 | 170.51 | 170.94 | 166.99 | 167.70 | 1,745,432 | -2.80(-1.64%) |
Mar 30, 2022 | 169.40 | 170.73 | 168.56 | 170.50 | 653,284 | +0.57(+0.34%) |
Mar 29, 2022 | 171.48 | 171.48 | 167.45 | 169.93 | 855,561 | -0.05(-0.03%) |
Mar 28, 2022 | 169.79 | 171.13 | 169.15 | 169.98 | 766,020 | +0.25(+0.15%) |
Mar 25, 2022 | 167.87 | 169.88 | 166.95 | 169.73 | 639,338 | +1.59(+0.95%) |
Mar 24, 2022 | 167.60 | 168.54 | 166.56 | 168.14 | 1,187,908 | +0.50(+0.30%) |
Mar 23, 2022 | 167.33 | 168.74 | 166.24 | 167.64 | 1,084,393 | +0.04(+0.02%) |
Mar 22, 2022 | 167.00 | 168.23 | 165.92 | 167.60 | 778,562 | +1.39(+0.84%) |
Mar 21, 2022 | 164.47 | 166.58 | 163.59 | 166.21 | 940,340 | +1.69(+1.03%) |
Mar 18, 2022 | 160.56 | 164.76 | 160.56 | 164.52 | 4,900,521 | +3.30(+2.05%) |
Mar 17, 2022 | 161.59 | 161.59 | 159.17 | 161.22 | 807,653 | -0.32(-0.20%) |
Mar 16, 2022 | 158.61 | 162.02 | 157.89 | 161.54 | 850,103 | +3.68(+2.33%) |
Mar 15, 2022 | 159.87 | 160.10 | 156.27 | 157.86 | 980,599 | -0.40(-0.25%) |
Mar 14, 2022 | 160.82 | 161.99 | 157.82 | 158.26 | 912,935 | -2.72(-1.69%) |
Mar 11, 2022 | 163.91 | 165.02 | 160.87 | 160.98 | 1,322,020 | -2.18(-1.34%) |
Mar 10, 2022 | 157.50 | 163.51 | 157.49 | 163.16 | 1,133,803 | +4.14(+2.60%) |
Mar 09, 2022 | 158.43 | 160.01 | 157.15 | 159.02 | 1,166,765 | +0.76(+0.48%) |
Mar 08, 2022 | 156.19 | 162.59 | 156.19 | 158.26 | 1,949,327 | -3.56(-2.20%) |
Mar 07, 2022 | 161.35 | 167.41 | 161.35 | 161.82 | 1,829,359 | +0.34(+0.21%) |
Mar 04, 2022 | 157.65 | 161.55 | 157.60 | 161.48 | 1,010,966 | +3.31(+2.09%) |
Mar 03, 2022 | 158.33 | 160.00 | 157.54 | 158.17 | 1,045,504 | +0.27(+0.17%) |
Mar 02, 2022 | 151.79 | 158.31 | 151.79 | 157.90 | 1,457,967 | +6.11(+4.03%) |
Mar 01, 2022 | 156.78 | 157.31 | 150.92 | 151.79 | 1,402,409 | -5.45(-3.47%) |
Feb 28, 2022 | 156.50 | 158.17 | 156.19 | 157.24 | 1,329,832 | -1.00(-0.63%) |
Feb 25, 2022 | 156.66 | 159.04 | 157.43 | 158.24 | 806,576 | +2.29(+1.47%) |
Feb 24, 2022 | 151.00 | 156.04 | 150.81 | 155.95 | 1,165,279 | +2.57(+1.68%) |
Feb 23, 2022 | 157.21 | 157.34 | 153.11 | 153.38 | 881,412 | -3.83(-2.44%) |
Feb 22, 2022 | 158.60 | 159.44 | 155.34 | 157.21 | 1,728,168 | -1.92(-1.21%) |
Feb 18, 2022 | 159.13 | 0 | -1.20(-0.75%) | |||
Feb 17, 2022 | 161.11 | 162.28 | 160.22 | 160.33 | 921,685 | -0.71(-0.44%) |
Feb 16, 2022 | 159.21 | 161.49 | 159.08 | 161.04 | 898,807 | +1.35(+0.85%) |
Feb 15, 2022 | 157.37 | 160.31 | 157.22 | 159.69 | 1,123,926 | +3.26(+2.08%) |
Feb 14, 2022 | 155.00 | 156.94 | 154.02 | 156.43 | 1,350,500 | +1.22(+0.79%) |
Feb 11, 2022 | 156.53 | 157.34 | 154.44 | 155.21 | 862,510 | -1.32(-0.84%) |
Feb 10, 2022 | 157.36 | 158.62 | 156.17 | 156.53 | 877,868 | -1.47(-0.93%) |
Feb 09, 2022 | 157.00 | 158.85 | 156.95 | 158.00 | 1,137,523 | +2.09(+1.34%) |
Feb 08, 2022 | 154.00 | 156.53 | 153.70 | 155.91 | 1,408,519 | +2.41(+1.57%) |
Feb 07, 2022 | 156.23 | 156.97 | 153.15 | 153.50 | 2,074,480 | -2.54(-1.63%) |
Feb 04, 2022 | 155.49 | 156.93 | 155.30 | 156.04 | 1,097,588 | +0.89(+0.57%) |
Feb 03, 2022 | 157.00 | 155.02 | 155.15 | 827,798 | -3.17(-2.00%) | |
Feb 02, 2022 | 155.51 | 159.24 | 155.51 | 158.32 | 1,126,442 | +2.62(+1.68%) |
Feb 01, 2022 | 155.68 | 156.65 | 154.30 | 155.70 | 1,030,264 | +0.77(+0.50%) |
Jan 31, 2022 | 152.83 | 155.25 | 154.93 | 1,413,522 | +1.88(+1.23%) | |
Jan 28, 2022 | 150.84 | 153.14 | 149.74 | 153.05 | 1,297,660 | +1.46(+0.96%) |
Jan 27, 2022 | 151.87 | 153.47 | 149.92 | 151.59 | 1,406,550 | +1.03(+0.68%) |
Jan 26, 2022 | 153.80 | 155.99 | 149.94 | 150.56 | 3,204,635 | -4.38(-2.83%) |
Jan 25, 2022 | 151.63 | 155.48 | 150.66 | 154.94 | 1,260,889 | +1.35(+0.88%) |
Jan 24, 2022 | 152.80 | 153.94 | 150.54 | 153.59 | 2,236,063 | -0.95(-0.61%) |
Jan 21, 2022 | 153.74 | 155.67 | 153.00 | 154.54 | 1,602,935 | +0.19(+0.12%) |
Jan 20, 2022 | 155.37 | 156.24 | 154.32 | 154.35 | 1,371,050 | +0.30(+0.19%) |
Jan 19, 2022 | 152.44 | 154.92 | 151.94 | 154.05 | 1,329,423 | +1.91(+1.26%) |
Jan 18, 2022 | 154.51 | 155.48 | 151.10 | 152.14 | 1,436,434 | -3.13(-2.02%) |
Jan 17, 2022 | 155.03 | 156.62 | 155.03 | 155.27 | 366,613 | +0.30(+0.19%) |
Jan 14, 2022 | 153.00 | 155.09 | 152.70 | 154.97 | 1,169,029 | +1.70(+1.11%) |
Jan 13, 2022 | 154.74 | 154.75 | 153.00 | 153.27 | 837,160 | -0.76(-0.49%) |
Jan 12, 2022 | 153.81 | 155.91 | 153.64 | 154.03 | 984,112 | +0.22(+0.14%) |
Jan 11, 2022 | 155.44 | 155.44 | 152.63 | 153.81 | 995,330 | -1.55(-1.00%) |
Jan 10, 2022 | 156.05 | 156.19 | 154.27 | 155.36 | 517,458 | -0.74(-0.47%) |
Jan 07, 2022 | 155.04 | 156.40 | 154.84 | 156.10 | 918,853 | +0.27(+0.17%) |
Jan 06, 2022 | 153.73 | 156.45 | 153.10 | 155.83 | 855,483 | +2.50(+1.63%) |
Jan 05, 2022 | 154.98 | 155.50 | 152.71 | 153.33 | 1,083,673 | -1.56(-1.01%) |
Jan 04, 2022 | 156.90 | 157.09 | 154.79 | 154.89 | 725,449 | -0.49(-0.32%) |
Dec 31, 2021 | 155.38 | 155.38 | 155.38 | 0 | +0.19(+0.12%) | |
Dec 30, 2021 | 156.00 | 157.10 | 155.05 | 155.19 | 555,816 | -1.00(-0.64%) |
Dec 29, 2021 | 157.48 | 158.00 | 155.78 | 156.19 | 968,289 | -0.47(-0.30%) |
Dec 24, 2021 | 156.66 | 156.66 | 156.66 | 0 | +0.87(+0.56%) | |
Dec 23, 2021 | 156.00 | 158.60 | 155.77 | 155.79 | 1,672,054 | +0.19(+0.12%) |
Dec 22, 2021 | 155.48 | 156.97 | 154.85 | 155.60 | 1,098,042 | +0.05(+0.03%) |
Dec 21, 2021 | 155.25 | 156.49 | 152.68 | 155.55 | 1,409,617 | +1.05(+0.68%) |
Dec 20, 2021 | 155.49 | 157.28 | 153.38 | 154.50 | 3,254,375 | -9.62(-5.86%) |
Dec 17, 2021 | 163.20 | 165.82 | 163.20 | 164.12 | 2,338,146 | -0.49(-0.30%) |
Dec 16, 2021 | 163.65 | 166.14 | 163.23 | 164.61 | 921,177 | +0.24(+0.15%) |
Dec 15, 2021 | 162.32 | 165.36 | 162.32 | 164.37 | 1,881,919 | +2.74(+1.70%) |
Dec 14, 2021 | 160.75 | 162.51 | 160.02 | 161.63 | 1,105,431 | +0.75(+0.47%) |
Dec 13, 2021 | 164.51 | 164.51 | 159.55 | 160.88 | 2,401,413 | -3.83(-2.33%) |
Dec 10, 2021 | 164.20 | 165.53 | 163.47 | 164.71 | 1,153,623 | +1.05(+0.64%) |
Dec 09, 2021 | 163.69 | 164.64 | 163.31 | 163.66 | 997,835 | -0.59(-0.36%) |
Dec 08, 2021 | 165.90 | 166.31 | 162.78 | 164.25 | 965,798 | -2.45(-1.47%) |
Dec 07, 2021 | 166.93 | 167.65 | 166.11 | 166.70 | 1,083,820 | +0.80(+0.48%) |
Dec 06, 2021 | 165.36 | 166.93 | 164.68 | 165.90 | 821,340 | +1.56(+0.95%) |
Dec 03, 2021 | 165.00 | 165.75 | 162.98 | 164.34 | 764,778 | -0.87(-0.53%) |
Dec 02, 2021 | 161.94 | 166.68 | 161.70 | 165.21 | 936,818 | +3.31(+2.04%) |
Dec 01, 2021 | 162.67 | 165.49 | 161.71 | 161.90 | 989,212 | +0.04(+0.02%) |
Nov 30, 2021 | 162.87 | 163.67 | 161.17 | 161.86 | 2,265,911 | -1.90(-1.16%) |
Nov 29, 2021 | 163.20 | 164.95 | 163.01 | 163.76 | 904,706 | +1.91(+1.18%) |
Nov 26, 2021 | 163.80 | 163.91 | 161.49 | 161.85 | 982,064 | -3.65(-2.21%) |
Nov 25, 2021 | 165.49 | 165.79 | 164.80 | 165.50 | 418,387 | -0.35(-0.21%) |
Nov 24, 2021 | 165.66 | 165.95 | 163.85 | 165.85 | 533,261 | +0.55(+0.33%) |
Nov 23, 2021 | 164.36 | 166.12 | 164.05 | 165.30 | 1,190,904 | +1.13(+0.69%) |
Nov 22, 2021 | 164.23 | 165.28 | 163.49 | 164.17 | 1,112,376 | +0.49(+0.30%) |
Nov 19, 2021 | 162.11 | 163.95 | 161.91 | 163.68 | 642,863 | +0.88(+0.54%) |
Nov 18, 2021 | 160.76 | 163.23 | 162.64 | 162.80 | 1,293,688 | +1.75(+1.09%) |
Nov 17, 2021 | 162.75 | 163.13 | 160.77 | 161.05 | 861,633 | -1.72(-1.06%) |
Nov 16, 2021 | 161.90 | 163.95 | 161.36 | 162.77 | 668,446 | +1.14(+0.71%) |
Nov 15, 2021 | 162.83 | 162.98 | 161.30 | 161.63 | 863,678 | -1.16(-0.71%) |
Nov 12, 2021 | 163.32 | 164.05 | 162.26 | 162.79 | 1,018,979 | -0.64(-0.39%) |
Nov 11, 2021 | 164.00 | 164.68 | 163.16 | 163.43 | 683,490 | -0.09(-0.06%) |
Nov 10, 2021 | 163.80 | 163.52 | 430,352 | -0.76(-0.46%) | ||
Nov 09, 2021 | 164.06 | 165.13 | 163.46 | 164.28 | 926,143 | +0.18(+0.11%) |
Nov 08, 2021 | 166.35 | 166.35 | 163.42 | 164.10 | 1,155,584 | -1.34(-0.81%) |
Nov 05, 2021 | 164.99 | 165.70 | 164.37 | 165.44 | 757,152 | +1.05(+0.64%) |
Nov 04, 2021 | 164.70 | 164.98 | 162.78 | 164.39 | 788,573 | -0.06(-0.04%) |
Nov 03, 2021 | 164.34 | 165.19 | 163.10 | 164.45 | 610,965 | +0.15(+0.09%) |
Nov 02, 2021 | 164.96 | 165.55 | 163.98 | 164.30 | 596,187 | -0.53(-0.32%) |
Nov 01, 2021 | 165.30 | 165.02 | 163.63 | 164.83 | 781,731 | +0.35(+0.21%) |
Oct 29, 2021 | 163.75 | 166.15 | 163.00 | 164.48 | 1,062,847 | +0.34(+0.21%) |
Oct 28, 2021 | 164.92 | 165.65 | 163.73 | 164.14 | 685,144 | -0.07(-0.04%) |
Oct 27, 2021 | 164.00 | 166.70 | 162.92 | 164.21 | 970,737 | -1.04(-0.63%) |
Oct 26, 2021 | 165.94 | 165.00 | 165.25 | 1,065,235 | -0.17(-0.10%) | |
Oct 25, 2021 | 167.52 | 168.66 | 165.23 | 165.42 | 881,307 | -2.08(-1.24%) |
Oct 22, 2021 | 164.66 | 168.54 | 164.19 | 167.50 | 1,391,699 | +3.26(+1.98%) |
Oct 21, 2021 | 160.92 | 164.70 | 160.91 | 164.24 | 2,381,394 | +3.01(+1.87%) |
Oct 20, 2021 | 159.48 | 163.64 | 158.10 | 161.23 | 2,138,426 | +7.71(+5.02%) |
Oct 19, 2021 | 153.35 | 154.58 | 152.00 | 153.52 | 734,637 | +0.52(+0.34%) |
Oct 18, 2021 | 151.04 | 153.35 | 150.44 | 153.00 | 995,763 | +1.33(+0.88%) |
Oct 15, 2021 | 151.22 | 152.04 | 150.30 | 151.67 | 975,240 | +1.18(+0.78%) |
Oct 14, 2021 | 148.32 | 151.05 | 148.32 | 150.49 | 912,718 | +2.68(+1.81%) |
Oct 13, 2021 | 144.75 | 147.97 | 144.75 | 147.81 | 786,863 | +3.06(+2.11%) |
Oct 12, 2021 | 145.08 | 145.68 | 144.00 | 144.75 | 894,817 | -1.08(-0.74%) |
Oct 08, 2021 | 145.83 | 145.83 | 145.83 | 0 | -0.87(-0.59%) | |
Oct 07, 2021 | 149.00 | 149.74 | 146.50 | 146.70 | 916,661 | -1.74(-1.17%) |
Oct 06, 2021 | 147.03 | 148.50 | 146.24 | 148.44 | 1,221,492 | +0.20(+0.13%) |
Oct 05, 2021 | 147.00 | 148.34 | 147.00 | 148.24 | 947,177 | +1.24(+0.84%) |
Oct 04, 2021 | 148.59 | 149.55 | 146.57 | 147.00 | 1,101,751 | -2.09(-1.40%) |
Oct 01, 2021 | 146.65 | 149.21 | 146.56 | 149.09 | 989,572 | +2.31(+1.57%) |
Sep 30, 2021 | 148.32 | 149.00 | 146.32 | 146.78 | 1,146,875 | -0.81(-0.55%) |
Sep 29, 2021 | 147.48 | 149.21 | 147.43 | 147.59 | 986,299 | +0.47(+0.32%) |
Sep 28, 2021 | 148.77 | 148.93 | 145.37 | 147.12 | 1,153,109 | -1.17(-0.79%) |
Sep 27, 2021 | 146.96 | 149.40 | 146.39 | 148.29 | 1,243,385 | +1.74(+1.19%) |
Sep 24, 2021 | 145.09 | 147.32 | 144.51 | 146.55 | 778,466 | -0.51(-0.35%) |
Sep 23, 2021 | 146.58 | 147.85 | 146.40 | 147.06 | 1,275,820 | +0.37(+0.25%) |
Sep 22, 2021 | 148.87 | 149.25 | 146.23 | 146.69 | 975,274 | -0.92(-0.62%) |
Sep 21, 2021 | 146.75 | 148.38 | 146.40 | 147.61 | 1,171,486 | +1.60(+1.10%) |
Sep 20, 2021 | 152.55 | 152.55 | 145.20 | 146.01 | 1,652,758 | -4.31(-2.87%) |
Sep 17, 2021 | 148.03 | 152.32 | 147.01 | 150.32 | 12,799,566 | +3.47(+2.36%) |
Sep 16, 2021 | 148.38 | 148.84 | 146.67 | 146.85 | 1,521,202 | -0.94(-0.64%) |
Sep 15, 2021 | 149.26 | 151.99 | 147.79 | 147.79 | 2,980,748 | +2.06(+1.41%) |
Sep 14, 2021 | 146.98 | 148.00 | 145.40 | 145.73 | 1,174,614 | -2.14(-1.45%) |
Sep 13, 2021 | 151.26 | 152.30 | 147.35 | 147.87 | 1,619,193 | -2.87(-1.90%) |
Sep 10, 2021 | 151.40 | 152.35 | 150.61 | 150.74 | 895,453 | -1.19(-0.78%) |
Sep 09, 2021 | 154.65 | 154.70 | 150.15 | 151.93 | 2,222,923 | -3.32(-2.14%) |
Sep 08, 2021 | 153.98 | 155.60 | 151.61 | 155.25 | 2,008,484 | -0.26(-0.17%) |
Sep 07, 2021 | 158.72 | 161.15 | 155.19 | 155.51 | 2,409,151 | -3.50(-2.20%) |
Sep 03, 2021 | 159.01 | 159.01 | 159.01 | 0 | +3.00(+1.92%) | |
Sep 02, 2021 | 153.92 | 156.19 | 153.25 | 156.01 | 1,678,520 | +2.01(+1.31%) |
Sep 01, 2021 | 145.30 | 157.27 | 145.30 | 154.00 | 3,965,466 | +5.60(+3.77%) |
Aug 31, 2021 | 139.78 | 152.20 | 139.64 | 148.40 | 4,886,298 | +10.17(+7.36%) |
Aug 30, 2021 | 139.00 | 139.19 | 137.74 | 138.23 | 672,623 | -0.98(-0.70%) |
Aug 27, 2021 | 138.79 | 139.75 | 138.58 | 139.21 | 765,572 | +0.72(+0.52%) |
Aug 26, 2021 | 136.64 | 138.49 | 136.45 | 138.49 | 698,759 | +1.86(+1.36%) |
Aug 25, 2021 | 136.50 | 137.04 | 136.00 | 136.63 | 1,163,346 | +0.37(+0.27%) |
Aug 24, 2021 | 136.26 | 136.33 | 135.50 | 136.26 | 562,302 | -0.10(-0.07%) |
Aug 23, 2021 | 135.92 | 136.90 | 135.57 | 136.36 | 1,085,044 | +0.53(+0.39%) |
Aug 20, 2021 | 136.80 | 136.86 | 135.42 | 135.83 | 509,060 | -0.72(-0.53%) |
Aug 19, 2021 | 134.09 | 136.80 | 134.00 | 136.55 | 1,064,899 | +2.10(+1.56%) |
Aug 18, 2021 | 133.60 | 135.70 | 133.04 | 134.45 | 830,547 | +0.73(+0.55%) |
Aug 17, 2021 | 134.73 | 134.73 | 132.38 | 133.72 | 735,544 | -0.43(-0.32%) |
Aug 16, 2021 | 134.60 | 134.60 | 133.32 | 134.15 | 865,601 | -0.35(-0.26%) |
Aug 13, 2021 | 135.59 | 135.87 | 134.05 | 134.50 | 481,713 | -1.06(-0.78%) |
Aug 12, 2021 | 135.36 | 136.75 | 135.20 | 135.56 | 964,748 | +0.43(+0.32%) |
Aug 11, 2021 | 134.75 | 136.49 | 134.06 | 135.13 | 987,281 | +0.70(+0.52%) |
Aug 10, 2021 | 138.48 | 139.14 | 134.27 | 134.43 | 855,834 | -1.47(-1.08%) |
Aug 09, 2021 | 135.11 | 136.34 | 134.72 | 135.90 | 495,805 | +0.43(+0.32%) |
Aug 06, 2021 | 136.05 | 137.86 | 135.27 | 135.47 | 799,801 | -0.33(-0.24%) |
Aug 05, 2021 | 135.36 | 135.97 | 134.62 | 135.80 | 823,078 | +0.53(+0.39%) |
Aug 04, 2021 | 134.75 | 135.63 | 134.55 | 135.27 | 542,880 | +0.11(+0.08%) |
Aug 03, 2021 | 135.53 | 136.00 | 134.92 | 135.16 | 980,069 | -0.40(-0.30%) |
Jul 30, 2021 | 135.56 | 135.56 | 135.56 | 0 | +1.83(+1.37%) | |
Jul 29, 2021 | 133.78 | 135.39 | 133.64 | 133.73 | 736,701 | +0.41(+0.31%) |
Jul 28, 2021 | 134.02 | 134.23 | 132.71 | 133.32 | 609,550 | -0.61(-0.46%) |
Jul 27, 2021 | 131.51 | 134.60 | 130.90 | 133.93 | 1,070,008 | +2.30(+1.75%) |
Jul 26, 2021 | 132.60 | 132.60 | 131.18 | 131.63 | 681,096 | -1.36(-1.02%) |
Jul 23, 2021 | 132.50 | 133.64 | 131.94 | 132.99 | 1,103,496 | +1.22(+0.93%) |
Jul 22, 2021 | 131.18 | 133.04 | 130.76 | 131.77 | 861,350 | +0.65(+0.50%) |
Jul 21, 2021 | 129.44 | 132.24 | 129.18 | 131.12 | 873,426 | +1.33(+1.02%) |
Jul 20, 2021 | 129.51 | 131.00 | 128.50 | 129.79 | 904,902 | +0.54(+0.42%) |
Jul 19, 2021 | 130.99 | 131.17 | 128.77 | 129.25 | 1,322,410 | -2.40(-1.82%) |
Jul 16, 2021 | 132.29 | 132.62 | 130.80 | 131.65 | 715,921 | -0.59(-0.45%) |
Jul 15, 2021 | 131.01 | 132.93 | 130.09 | 132.24 | 1,440,542 | +0.97(+0.74%) |
Jul 14, 2021 | 131.99 | 132.10 | 131.23 | 131.27 | 760,860 | -0.74(-0.56%) |
Jul 13, 2021 | 131.55 | 132.25 | 131.35 | 132.01 | 683,718 | +0.32(+0.24%) |
Jul 12, 2021 | 133.78 | 133.79 | 131.21 | 131.69 | 806,052 | -2.05(-1.53%) |
Jul 09, 2021 | 132.50 | 133.98 | 132.45 | 133.74 | 992,560 | +1.67(+1.26%) |
Jul 08, 2021 | 131.95 | 135.47 | 131.29 | 132.07 | 2,164,125 | -0.24(-0.18%) |
Jul 07, 2021 | 129.51 | 132.76 | 129.41 | 132.31 | 1,360,720 | +2.45(+1.89%) |
Jul 06, 2021 | 131.25 | 131.43 | 128.92 | 129.86 | 1,496,348 | -1.18(-0.90%) |
Jul 05, 2021 | 131.31 | 131.68 | 130.67 | 131.04 | 352,602 | -0.52(-0.40%) |