Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 135.47 | 138.10 | 135.03 | 137.48 | 7,764,683 | +1.52(+1.12%) |
Jun 29, 2022 | 135.38 | 136.59 | 134.95 | 135.96 | 5,412,129 | +1.22(+0.91%) |
Jun 28, 2022 | 137.24 | 137.76 | 134.41 | 134.73 | 6,380,469 | -2.23(-1.63%) |
Jun 27, 2022 | 137.79 | 138.40 | 136.44 | 136.96 | 5,876,565 | -1.05(-0.76%) |
Jun 24, 2022 | 137.87 | 138.86 | 136.84 | 138.01 | 20,334,102 | +1.96(+1.44%) |
Jun 23, 2022 | 132.94 | 136.22 | 132.80 | 136.05 | 6,713,904 | +3.63(+2.74%) |
Jun 22, 2022 | 129.72 | 133.56 | 129.71 | 132.42 | 8,759,161 | +2.04(+1.56%) |
Jun 21, 2022 | 128.71 | 130.98 | 127.57 | 130.38 | 9,445,544 | +3.83(+3.03%) |
Jun 17, 2022 | 126.74 | 128.36 | 125.66 | 126.55 | 17,899,366 | -0.92(-0.72%) |
Jun 16, 2022 | 125.28 | 129.14 | 124.86 | 127.47 | 10,127,567 | +0.77(+0.61%) |
Jun 15, 2022 | 128.54 | 128.98 | 123.81 | 126.69 | 12,736,757 | -1.27(-0.99%) |
Jun 14, 2022 | 131.47 | 131.54 | 126.72 | 127.96 | 10,438,292 | -4.12(-3.12%) |
Jun 13, 2022 | 133.37 | 134.32 | 131.59 | 132.08 | 8,941,480 | -3.63(-2.68%) |
Jun 10, 2022 | 134.70 | 136.86 | 133.33 | 135.72 | 6,936,686 | -0.52(-0.38%) |
Jun 09, 2022 | 139.03 | 140.44 | 136.09 | 136.23 | 4,839,073 | -2.50(-1.81%) |
Jun 08, 2022 | 139.88 | 140.00 | 138.62 | 138.74 | 4,570,016 | -1.75(-1.24%) |
Jun 07, 2022 | 137.36 | 140.72 | 137.13 | 140.49 | 5,144,512 | +1.55(+1.11%) |
Jun 06, 2022 | 140.90 | 141.16 | 138.24 | 138.94 | 4,968,095 | -0.55(-0.39%) |
Jun 03, 2022 | 139.93 | 140.75 | 138.75 | 139.48 | 4,937,522 | -1.26(-0.90%) |
Jun 02, 2022 | 139.56 | 140.79 | 136.37 | 140.75 | 6,777,660 | +1.50(+1.08%) |
Jun 01, 2022 | 141.50 | 141.62 | 138.35 | 139.24 | 7,359,101 | -2.14(-1.52%) |
May 31, 2022 | 140.82 | 142.45 | 139.74 | 141.39 | 12,987,124 | -0.80(-0.56%) |
May 27, 2022 | 140.52 | 142.19 | 140.19 | 142.19 | 6,305,753 | +2.14(+1.53%) |
May 26, 2022 | 140.05 | 140.91 | 138.67 | 140.05 | 5,964,143 | +1.22(+0.88%) |
May 25, 2022 | 140.65 | 140.68 | 137.20 | 138.83 | 8,594,903 | -2.31(-1.64%) |
May 24, 2022 | 138.53 | 141.44 | 138.46 | 141.15 | 7,537,543 | +2.47(+1.78%) |
May 23, 2022 | 136.57 | 139.24 | 135.84 | 138.68 | 7,462,567 | +3.12(+2.30%) |
May 20, 2022 | 135.91 | 136.19 | 133.07 | 135.56 | 8,130,583 | +0.09(+0.06%) |
May 19, 2022 | 137.11 | 137.12 | 134.43 | 135.48 | 10,138,741 | -3.19(-2.30%) |
May 18, 2022 | 147.88 | 147.96 | 138.20 | 138.67 | 10,113,879 | -9.22(-6.23%) |
May 17, 2022 | 148.32 | 149.87 | 146.35 | 147.89 | 6,811,204 | -0.42(-0.28%) |
May 16, 2022 | 146.73 | 149.05 | 145.35 | 148.31 | 6,244,947 | +1.43(+0.98%) |
May 13, 2022 | 145.88 | 146.98 | 143.81 | 146.87 | 5,936,225 | +1.56(+1.07%) |
May 12, 2022 | 146.78 | 146.87 | 143.30 | 145.32 | 10,040,610 | -0.59(-0.41%) |
May 11, 2022 | 147.27 | 149.05 | 145.67 | 145.91 | 8,045,345 | -2.09(-1.41%) |
May 10, 2022 | 148.72 | 149.74 | 147.18 | 147.99 | 7,789,337 | -0.78(-0.53%) |
May 09, 2022 | 147.20 | 149.88 | 146.04 | 148.78 | 8,943,372 | -0.37(-0.25%) |
May 06, 2022 | 147.97 | 149.38 | 147.11 | 149.15 | 7,640,279 | +1.47(+1.00%) |
May 05, 2022 | 149.44 | 150.39 | 146.41 | 147.68 | 8,592,925 | -2.77(-1.84%) |
May 04, 2022 | 148.99 | 150.63 | 148.34 | 150.45 | 8,127,638 | +1.10(+0.74%) |
May 03, 2022 | 151.27 | 152.01 | 148.20 | 149.35 | 10,816,710 | -2.08(-1.37%) |
May 02, 2022 | 154.50 | 154.89 | 149.33 | 151.43 | 10,826,803 | -2.07(-1.35%) |
Apr 29, 2022 | 155.34 | 155.79 | 153.16 | 153.50 | 11,175,834 | -2.73(-1.75%) |
Apr 28, 2022 | 153.49 | 156.52 | 152.28 | 156.23 | 9,735,615 | +3.87(+2.54%) |
Apr 27, 2022 | 153.18 | 154.36 | 152.12 | 152.36 | 7,065,085 | -0.41(-0.27%) |
Apr 26, 2022 | 155.54 | 156.45 | 152.74 | 152.77 | 8,125,975 | -2.64(-1.70%) |
Apr 25, 2022 | 154.60 | 156.12 | 152.78 | 155.41 | 7,307,820 | +1.24(+0.81%) |
Apr 22, 2022 | 156.07 | 156.34 | 153.84 | 154.17 | 9,836,827 | -1.30(-0.84%) |
Apr 21, 2022 | 156.63 | 157.66 | 155.30 | 155.47 | 9,793,719 | -0.12(-0.08%) |
Apr 20, 2022 | 152.60 | 156.38 | 152.12 | 155.59 | 10,725,485 | +4.03(+2.66%) |
Apr 19, 2022 | 149.05 | 152.15 | 148.60 | 151.56 | 8,326,442 | +2.23(+1.50%) |
Apr 18, 2022 | 150.68 | 151.15 | 148.82 | 149.32 | 6,346,629 | -1.44(-0.95%) |
Apr 14, 2022 | 152.10 | 152.41 | 150.65 | 150.76 | 8,210,852 | -0.85(-0.56%) |
Apr 13, 2022 | 151.25 | 152.51 | 150.89 | 151.61 | 5,519,038 | +0.43(+0.28%) |
Apr 12, 2022 | 151.46 | 152.72 | 150.88 | 151.18 | 7,596,258 | -0.46(-0.30%) |
Apr 11, 2022 | 152.07 | 153.27 | 150.82 | 151.63 | 6,476,611 | -0.58(-0.38%) |
Apr 08, 2022 | 151.84 | 152.62 | 151.09 | 152.22 | 6,358,591 | +1.18(+0.78%) |
Apr 07, 2022 | 150.09 | 151.54 | 149.24 | 151.04 | 7,245,493 | +1.93(+1.29%) |
Apr 06, 2022 | 146.81 | 149.54 | 146.35 | 149.11 | 9,344,801 | +2.10(+1.43%) |
Apr 05, 2022 | 146.04 | 149.62 | 145.98 | 147.00 | 8,052,165 | +0.51(+0.35%) |
Apr 04, 2022 | 146.24 | 146.75 | 143.81 | 146.49 | 6,302,419 | -0.96(-0.65%) |
Apr 01, 2022 | 145.96 | 147.80 | 144.57 | 147.45 | 6,040,099 | +2.18(+1.50%) |
Mar 31, 2022 | 146.51 | 146.74 | 144.89 | 145.28 | 7,951,327 | -1.51(-1.03%) |
Mar 30, 2022 | 144.99 | 146.82 | 144.46 | 146.79 | 6,078,702 | -1.02(-0.69%) |
Mar 29, 2022 | 147.72 | 148.76 | 146.44 | 147.80 | 5,935,751 | +1.50(+1.03%) |
Mar 28, 2022 | 146.07 | 146.32 | 145.11 | 146.30 | 4,452,597 | +1.00(+0.69%) |
Mar 25, 2022 | 144.16 | 146.34 | 144.05 | 145.30 | 5,309,201 | +1.66(+1.16%) |
Mar 24, 2022 | 143.46 | 144.10 | 142.76 | 143.64 | 4,419,887 | +0.25(+0.17%) |
Mar 23, 2022 | 144.70 | 145.47 | 143.27 | 143.39 | 5,818,477 | -1.01(-0.70%) |
Mar 22, 2022 | 145.87 | 146.04 | 143.11 | 144.40 | 7,696,683 | +1.10(+0.77%) |
Mar 21, 2022 | 143.03 | 143.96 | 141.88 | 143.30 | 7,296,781 | +0.54(+0.38%) |
Mar 18, 2022 | 143.44 | 143.44 | 140.94 | 142.75 | 16,376,818 | -0.08(-0.05%) |
Mar 17, 2022 | 142.60 | 143.06 | 141.19 | 142.83 | 6,314,851 | +0.45(+0.31%) |
Mar 16, 2022 | 143.21 | 144.31 | 140.75 | 142.38 | 7,269,138 | -0.49(-0.34%) |
Mar 15, 2022 | 139.77 | 143.13 | 139.66 | 142.87 | 10,379,373 | +4.96(+3.60%) |
Mar 14, 2022 | 137.34 | 138.85 | 136.29 | 137.91 | 8,377,324 | +1.74(+1.28%) |
Mar 11, 2022 | 138.24 | 138.96 | 135.99 | 136.17 | 7,453,237 | -1.63(-1.19%) |
Mar 10, 2022 | 140.52 | 136.85 | 137.80 | 9,698,667 | -3.64(-2.57%) | |
Mar 09, 2022 | 141.50 | 143.06 | 140.53 | 141.44 | 7,408,317 | +1.88(+1.35%) |
Mar 08, 2022 | 144.69 | 145.42 | 139.36 | 139.56 | 10,009,263 | -5.75(-3.96%) |
Mar 07, 2022 | 146.88 | 146.91 | 143.69 | 145.31 | 8,807,454 | -2.19(-1.48%) |
Mar 04, 2022 | 145.58 | 147.69 | 145.04 | 147.50 | 9,087,258 | +0.74(+0.51%) |
Mar 03, 2022 | 146.20 | 148.18 | 146.20 | 146.76 | 7,814,316 | +0.54(+0.37%) |
Mar 02, 2022 | 145.43 | 147.44 | 145.09 | 146.22 | 6,427,849 | +0.46(+0.31%) |
Mar 01, 2022 | 146.71 | 147.75 | 144.84 | 145.76 | 8,742,449 | -2.45(-1.66%) |
Feb 28, 2022 | 148.59 | 149.45 | 146.25 | 148.21 | 9,005,166 | -2.23(-1.48%) |
Feb 25, 2022 | 144.83 | 151.11 | 147.21 | 150.45 | 9,560,201 | +6.16(+4.27%) |
Feb 24, 2022 | 147.97 | 148.30 | 143.15 | 144.29 | 13,861,565 | -3.99(-2.69%) |
Feb 23, 2022 | 150.50 | 150.79 | 147.94 | 148.28 | 6,605,226 | -1.87(-1.25%) |
Feb 22, 2022 | 152.22 | 152.96 | 148.94 | 150.15 | 8,603,235 | -1.87(-1.23%) |
Feb 18, 2022 | 152.03 | 0 | +0.08(+0.05%) | |||
Feb 17, 2022 | 150.58 | 152.48 | 149.60 | 151.95 | 8,335,722 | +1.72(+1.15%) |
Feb 16, 2022 | 149.11 | 150.96 | 148.57 | 150.23 | 9,798,225 | +1.13(+0.76%) |
Feb 15, 2022 | 150.00 | 151.47 | 148.42 | 149.10 | 7,004,320 | +0.08(+0.05%) |
Feb 14, 2022 | 148.45 | 149.32 | 145.81 | 149.02 | 9,920,758 | +0.43(+0.29%) |
Feb 11, 2022 | 150.23 | 150.24 | 147.92 | 148.59 | 9,825,848 | -0.84(-0.56%) |
Feb 10, 2022 | 151.25 | 151.65 | 148.94 | 149.43 | 7,396,292 | -2.31(-1.52%) |
Feb 09, 2022 | 152.46 | 152.72 | 151.43 | 151.74 | 8,495,829 | -0.34(-0.22%) |
Feb 08, 2022 | 153.19 | 153.33 | 151.79 | 152.08 | 5,310,226 | -0.34(-0.22%) |
Feb 07, 2022 | 153.90 | 154.27 | 151.81 | 152.42 | 6,763,383 | -1.15(-0.75%) |
Feb 04, 2022 | 155.10 | 156.39 | 153.46 | 153.57 | 9,457,941 | -2.48(-1.59%) |
Feb 03, 2022 | 154.00 | 156.85 | 156.06 | 11,016,820 | +1.46(+0.95%) | |
Feb 02, 2022 | 152.25 | 154.82 | 151.62 | 154.59 | 7,949,479 | +2.72(+1.79%) |
Feb 01, 2022 | 152.87 | 153.36 | 149.96 | 151.87 | 6,608,929 | -0.68(-0.44%) |
Jan 31, 2022 | 151.50 | 152.74 | 152.55 | 9,410,923 | -0.05(-0.03%) | |
Jan 28, 2022 | 150.80 | 153.02 | 149.57 | 152.60 | 10,008,866 | +1.30(+0.86%) |
Jan 27, 2022 | 150.91 | 153.40 | 150.77 | 151.29 | 9,553,562 | +0.93(+0.62%) |
Jan 26, 2022 | 149.59 | 151.71 | 148.68 | 150.36 | 11,260,088 | -1.32(-0.87%) |
Jan 25, 2022 | 152.55 | 153.36 | 150.11 | 151.68 | 9,853,117 | -1.67(-1.09%) |
Jan 24, 2022 | 155.38 | 156.04 | 150.90 | 153.36 | 15,606,735 | -1.25(-0.81%) |
Jan 21, 2022 | 154.97 | 157.21 | 154.12 | 154.61 | 11,493,449 | +0.59(+0.38%) |
Jan 20, 2022 | 152.23 | 156.24 | 152.23 | 154.02 | 11,356,470 | +0.83(+0.54%) |
Jan 19, 2022 | 149.04 | 155.27 | 148.44 | 153.19 | 14,895,752 | +4.98(+3.36%) |
Jan 18, 2022 | 149.91 | 149.91 | 147.56 | 148.21 | 11,620,231 | -2.91(-1.93%) |
Jan 14, 2022 | 151.12 | 0 | +1.44(+0.96%) | |||
Jan 13, 2022 | 150.65 | 150.78 | 149.21 | 149.69 | 6,927,744 | -0.68(-0.45%) |
Jan 12, 2022 | 149.66 | 150.70 | 149.25 | 150.37 | 7,540,250 | +0.33(+0.22%) |
Jan 11, 2022 | 151.51 | 151.51 | 148.38 | 150.04 | 12,651,061 | -1.76(-1.16%) |
Jan 10, 2022 | 153.68 | 154.25 | 151.46 | 151.79 | 8,517,631 | -2.10(-1.36%) |
Jan 07, 2022 | 154.26 | 154.64 | 153.15 | 153.90 | 6,448,997 | -0.08(-0.06%) |
Jan 06, 2022 | 155.41 | 156.22 | 153.77 | 153.98 | 8,004,240 | -1.31(-0.84%) |
Jan 05, 2022 | 154.56 | 156.33 | 154.52 | 155.28 | 9,866,042 | +0.70(+0.45%) |
Jan 04, 2022 | 153.47 | 155.46 | 153.37 | 154.59 | 9,785,196 | +0.54(+0.35%) |
Jan 03, 2022 | 152.90 | 154.08 | 151.19 | 154.05 | 9,852,888 | -0.64(-0.42%) |
Dec 31, 2021 | 154.01 | 154.83 | 153.63 | 154.69 | 5,633,264 | +0.77(+0.50%) |
Dec 30, 2021 | 155.46 | 155.64 | 153.77 | 153.92 | 6,250,735 | -1.34(-0.86%) |
Dec 29, 2021 | 154.34 | 156.01 | 154.22 | 155.27 | 5,654,368 | +1.28(+0.83%) |
Dec 28, 2021 | 153.16 | 154.50 | 153.14 | 153.99 | 6,270,190 | +0.82(+0.54%) |
Dec 27, 2021 | 151.94 | 153.19 | 151.88 | 153.17 | 4,810,088 | +1.77(+1.17%) |
Dec 23, 2021 | 150.83 | 152.17 | 150.77 | 151.40 | 5,965,228 | +0.74(+0.49%) |
Dec 22, 2021 | 149.19 | 150.91 | 148.72 | 150.66 | 7,007,208 | +1.47(+0.99%) |
Dec 21, 2021 | 149.08 | 149.55 | 148.27 | 149.19 | 7,341,743 | -0.09(-0.06%) |
Dec 20, 2021 | 148.09 | 149.84 | 148.06 | 149.28 | 9,921,896 | +0.38(+0.25%) |
Dec 17, 2021 | 151.93 | 152.93 | 148.76 | 148.90 | 25,764,730 | -3.45(-2.27%) |
Dec 16, 2021 | 150.10 | 152.55 | 149.81 | 152.35 | 11,475,933 | +2.13(+1.42%) |
Dec 15, 2021 | 149.07 | 150.96 | 149.07 | 150.22 | 9,678,260 | +0.58(+0.38%) |
Dec 14, 2021 | 149.32 | 150.01 | 148.15 | 149.65 | 9,176,264 | +0.55(+0.37%) |
Dec 13, 2021 | 146.86 | 149.72 | 146.49 | 149.10 | 9,458,176 | +2.09(+1.42%) |
Dec 10, 2021 | 145.49 | 147.33 | 145.09 | 147.01 | 7,584,603 | +2.02(+1.40%) |
Dec 09, 2021 | 144.03 | 145.81 | 143.36 | 144.99 | 8,811,463 | +0.84(+0.58%) |
Dec 08, 2021 | 143.43 | 144.36 | 142.11 | 144.15 | 8,809,128 | +0.64(+0.45%) |
Dec 07, 2021 | 143.69 | 144.29 | 143.05 | 143.50 | 8,368,006 | -0.38(-0.26%) |
Dec 06, 2021 | 142.03 | 144.10 | 142.03 | 143.88 | 12,619,676 | +2.15(+1.51%) |
Dec 03, 2021 | 139.97 | 141.85 | 139.63 | 141.73 | 11,844,653 | +2.48(+1.78%) |
Dec 02, 2021 | 139.02 | 140.39 | 138.95 | 139.26 | 10,020,004 | +0.81(+0.59%) |
Dec 01, 2021 | 136.98 | 139.83 | 136.98 | 138.44 | 8,791,346 | +1.72(+1.26%) |
Nov 30, 2021 | 139.78 | 140.47 | 136.29 | 136.72 | 12,368,390 | -4.20(-2.98%) |
Nov 29, 2021 | 139.76 | 141.53 | 138.81 | 140.92 | 7,523,664 | +1.47(+1.05%) |
Nov 26, 2021 | 140.50 | 141.58 | 139.30 | 139.45 | 6,664,502 | -1.13(-0.80%) |
Nov 24, 2021 | 140.68 | 140.79 | 139.65 | 140.58 | 5,990,804 | -0.74(-0.52%) |
Nov 23, 2021 | 139.79 | 141.37 | 139.64 | 141.32 | 8,367,639 | +1.55(+1.11%) |
Nov 22, 2021 | 138.98 | 140.84 | 138.85 | 139.77 | 7,006,499 | +0.93(+0.67%) |
Nov 19, 2021 | 139.91 | 140.17 | 138.81 | 138.84 | 6,634,965 | -0.28(-0.20%) |
Nov 18, 2021 | 139.05 | 139.22 | 138.87 | 139.12 | 5,826,022 | +0.02(+0.01%) |
Nov 17, 2021 | 138.98 | 139.75 | 138.46 | 139.10 | 5,170,064 | -0.09(-0.06%) |
Nov 16, 2021 | 139.38 | 140.51 | 139.02 | 139.19 | 8,000,186 | -0.20(-0.14%) |
Nov 15, 2021 | 139.04 | 139.72 | 138.51 | 139.39 | 5,826,897 | +0.79(+0.57%) |
Nov 12, 2021 | 138.76 | 139.09 | 138.04 | 138.59 | 6,014,574 | +0.15(+0.11%) |
Nov 11, 2021 | 138.88 | 138.98 | 138.26 | 138.44 | 4,331,697 | -0.40(-0.29%) |
Nov 10, 2021 | 137.82 | 138.84 | 7,755,954 | +1.35(+0.98%) | ||
Nov 09, 2021 | 137.15 | 137.90 | 136.72 | 137.49 | 5,153,330 | +0.42(+0.30%) |
Nov 08, 2021 | 137.59 | 138.16 | 136.19 | 137.07 | 6,190,881 | -1.03(-0.75%) |
Nov 05, 2021 | 137.53 | 138.41 | 136.93 | 138.10 | 6,411,246 | +0.68(+0.50%) |
Nov 04, 2021 | 135.08 | 137.49 | 134.60 | 137.42 | 6,769,069 | +0.25(+0.19%) |
Nov 03, 2021 | 136.30 | 137.22 | 135.72 | 137.17 | 8,058,073 | +0.94(+0.69%) |
Nov 02, 2021 | 134.96 | 136.72 | 134.55 | 136.23 | 10,526,103 | +1.34(+1.00%) |
Nov 01, 2021 | 135.57 | 135.70 | 134.75 | 134.89 | 5,328,347 | -0.33(-0.24%) |
Oct 29, 2021 | 134.43 | 135.68 | 134.30 | 135.22 | 6,598,351 | +0.29(+0.22%) |
Oct 28, 2021 | 134.18 | 135.11 | 134.01 | 134.93 | 4,801,632 | +0.80(+0.60%) |
Oct 27, 2021 | 135.36 | 135.87 | 133.99 | 134.12 | 10,197,796 | -0.97(-0.71%) |
Oct 26, 2021 | 133.92 | 135.40 | 135.09 | 6,596,144 | +1.89(+1.42%) | |
Oct 25, 2021 | 132.78 | 133.26 | 131.49 | 133.19 | 5,691,290 | +0.02(+0.01%) |
Oct 22, 2021 | 131.81 | 133.35 | 131.75 | 133.18 | 5,567,668 | +1.42(+1.08%) |
Oct 21, 2021 | 133.20 | 133.49 | 131.62 | 131.76 | 6,921,979 | -0.95(-0.72%) |
Oct 20, 2021 | 131.72 | 133.42 | 131.43 | 132.71 | 7,912,942 | +0.52(+0.39%) |
Oct 19, 2021 | 130.71 | 132.35 | 130.45 | 132.19 | 10,165,126 | -1.58(-1.18%) |
Oct 18, 2021 | 134.91 | 135.05 | 133.54 | 133.77 | 9,706,114 | -1.96(-1.44%) |
Oct 15, 2021 | 135.82 | 136.15 | 135.03 | 135.73 | 7,367,401 | +0.35(+0.26%) |
Oct 14, 2021 | 134.24 | 135.63 | 134.22 | 135.38 | 7,211,793 | +1.51(+1.13%) |
Oct 13, 2021 | 133.83 | 134.17 | 132.54 | 133.87 | 6,054,179 | +0.31(+0.23%) |
Oct 12, 2021 | 134.02 | 134.43 | 133.17 | 133.56 | 7,166,175 | -0.20(-0.15%) |
Oct 11, 2021 | 133.80 | 134.18 | 133.24 | 133.75 | 6,378,555 | +0.55(+0.42%) |
Oct 08, 2021 | 133.73 | 134.04 | 132.55 | 133.20 | 6,524,497 | -0.55(-0.41%) |
Oct 07, 2021 | 133.22 | 134.42 | 132.69 | 133.75 | 5,676,154 | +1.06(+0.80%) |
Oct 06, 2021 | 130.63 | 132.76 | 130.28 | 132.69 | 5,674,503 | +1.75(+1.33%) |
Oct 05, 2021 | 130.45 | 132.06 | 130.37 | 130.94 | 7,344,711 | +0.51(+0.39%) |
Oct 04, 2021 | 131.00 | 131.95 | 129.32 | 130.44 | 6,186,276 | -0.74(-0.57%) |
Oct 01, 2021 | 131.51 | 131.79 | 130.00 | 131.18 | 5,945,025 | -0.21(-0.16%) |
Sep 30, 2021 | 134.06 | 134.15 | 131.39 | 131.39 | 7,379,246 | -2.09(-1.56%) |
Sep 29, 2021 | 131.83 | 134.09 | 131.74 | 133.47 | 5,809,233 | +1.34(+1.02%) |
Sep 28, 2021 | 132.56 | 132.86 | 131.16 | 132.13 | 7,464,500 | -1.00(-0.75%) |
Sep 27, 2021 | 134.53 | 134.55 | 133.00 | 133.13 | 6,117,909 | -1.78(-1.32%) |
Sep 24, 2021 | 135.15 | 135.76 | 134.48 | 134.91 | 5,330,146 | -0.60(-0.44%) |
Sep 23, 2021 | 135.39 | 135.98 | 134.85 | 135.51 | 5,499,677 | +0.56(+0.41%) |
Sep 22, 2021 | 135.16 | 135.66 | 134.26 | 134.96 | 6,738,162 | +0.46(+0.34%) |
Sep 21, 2021 | 134.38 | 135.83 | 134.28 | 134.50 | 7,077,145 | +0.21(+0.15%) |
Sep 20, 2021 | 135.54 | 136.13 | 133.43 | 134.29 | 10,894,345 | -1.36(-1.00%) |
Sep 17, 2021 | 135.68 | 137.48 | 135.55 | 135.65 | 19,938,786 | +0.22(+0.16%) |
Sep 16, 2021 | 136.12 | 136.45 | 134.22 | 135.44 | 6,536,121 | -0.95(-0.70%) |
Sep 15, 2021 | 136.60 | 137.00 | 136.03 | 136.39 | 6,636,607 | -0.29(-0.21%) |
Sep 14, 2021 | 137.34 | 137.55 | 136.23 | 136.68 | 6,205,255 | -0.24(-0.17%) |
Sep 13, 2021 | 136.13 | 138.37 | 136.13 | 136.91 | 10,589,812 | +1.46(+1.07%) |
Sep 10, 2021 | 135.39 | 135.77 | 134.69 | 135.46 | 6,135,472 | +0.13(+0.10%) |
Sep 09, 2021 | 135.87 | 136.16 | 135.00 | 135.32 | 6,761,635 | -0.57(-0.42%) |
Sep 08, 2021 | 134.47 | 136.22 | 134.40 | 135.90 | 7,339,449 | +1.02(+0.76%) |
Sep 07, 2021 | 135.63 | 135.80 | 134.67 | 134.87 | 6,938,166 | -0.51(-0.37%) |
Sep 03, 2021 | 135.11 | 135.68 | 134.88 | 135.38 | 5,816,458 | +0.09(+0.07%) |
Sep 02, 2021 | 135.31 | 136.02 | 134.94 | 135.29 | 5,738,724 | +0.10(+0.08%) |
Sep 01, 2021 | 133.76 | 135.51 | 133.67 | 135.18 | 6,612,121 | +1.36(+1.02%) |
Aug 31, 2021 | 134.43 | 134.89 | 133.50 | 133.82 | 10,259,839 | -0.51(-0.38%) |
Aug 30, 2021 | 134.02 | 134.38 | 133.50 | 134.33 | 4,091,596 | +0.58(+0.44%) |
Aug 27, 2021 | 133.91 | 134.18 | 133.12 | 133.75 | 5,044,870 | -0.10(-0.08%) |
Aug 26, 2021 | 133.98 | 134.12 | 132.96 | 133.85 | 5,053,576 | -0.24(-0.18%) |
Aug 25, 2021 | 134.46 | 134.52 | 133.69 | 134.08 | 4,108,874 | -0.48(-0.36%) |
Aug 24, 2021 | 135.34 | 135.47 | 134.38 | 134.56 | 4,852,445 | -1.10(-0.81%) |
Aug 23, 2021 | 135.61 | 136.59 | 135.55 | 135.66 | 4,811,861 | -0.70(-0.51%) |
Aug 20, 2021 | 136.51 | 137.19 | 136.07 | 136.36 | 5,611,643 | +0.09(+0.07%) |
Aug 19, 2021 | 134.54 | 136.54 | 134.54 | 136.26 | 6,157,731 | +1.59(+1.18%) |
Aug 18, 2021 | 135.99 | 136.16 | 134.56 | 134.68 | 7,620,604 | -1.49(-1.09%) |
Aug 17, 2021 | 135.71 | 136.84 | 135.23 | 136.16 | 8,062,236 | +0.22(+0.17%) |
Aug 16, 2021 | 135.02 | 135.98 | 134.75 | 135.94 | 6,427,893 | +0.94(+0.70%) |
Aug 13, 2021 | 134.35 | 135.32 | 134.10 | 135.00 | 5,201,892 | +0.65(+0.48%) |
Aug 12, 2021 | 134.53 | 134.53 | 133.79 | 134.35 | 5,273,594 | +0.31(+0.23%) |
Aug 11, 2021 | 134.15 | 134.62 | 133.90 | 134.04 | 4,474,414 | +0.33(+0.25%) |
Aug 10, 2021 | 133.37 | 133.93 | 133.13 | 133.71 | 5,590,005 | +0.08(+0.06%) |
Aug 09, 2021 | 133.41 | 134.01 | 133.17 | 133.62 | 5,047,567 | +0.72(+0.54%) |
Aug 06, 2021 | 134.42 | 134.49 | 132.72 | 132.90 | 6,416,697 | -1.03(-0.77%) |
Aug 05, 2021 | 134.72 | 134.91 | 132.96 | 133.93 | 5,706,774 | +0.07(+0.05%) |
Aug 04, 2021 | 134.43 | 135.42 | 133.78 | 133.86 | 7,052,611 | -1.43(-1.06%) |
Aug 03, 2021 | 133.32 | 135.53 | 133.00 | 135.29 | 8,997,312 | +1.94(+1.46%) |
Aug 02, 2021 | 133.24 | 133.85 | 132.35 | 133.34 | 7,458,217 | -0.33(-0.25%) |
Jul 30, 2021 | 133.46 | 135.84 | 133.03 | 133.67 | 15,336,875 | +2.58(+1.97%) |
Jul 29, 2021 | 131.35 | 131.74 | 130.38 | 131.09 | 5,776,168 | +0.68(+0.52%) |
Jul 28, 2021 | 132.21 | 132.21 | 130.36 | 130.41 | 9,065,667 | -1.96(-1.48%) |
Jul 27, 2021 | 131.72 | 133.10 | 131.57 | 132.37 | 7,528,747 | +0.54(+0.41%) |
Jul 26, 2021 | 131.22 | 132.35 | 130.84 | 131.84 | 6,305,290 | +0.46(+0.35%) |
Jul 23, 2021 | 129.21 | 131.56 | 128.83 | 131.38 | 8,412,388 | +1.87(+1.44%) |
Jul 22, 2021 | 129.03 | 130.01 | 128.48 | 129.51 | 6,398,724 | -0.50(-0.38%) |
Jul 21, 2021 | 130.71 | 130.94 | 129.81 | 130.01 | 7,443,562 | -0.46(-0.35%) |
Jul 20, 2021 | 131.16 | 132.60 | 130.42 | 130.46 | 8,711,908 | -0.70(-0.53%) |
Jul 19, 2021 | 131.11 | 132.50 | 129.64 | 131.16 | 10,218,969 | -0.07(-0.05%) |
Jul 16, 2021 | 130.10 | 131.48 | 129.92 | 131.23 | 10,007,327 | +1.26(+0.97%) |
Jul 15, 2021 | 129.12 | 130.06 | 128.60 | 129.97 | 7,876,823 | +1.10(+0.86%) |
Jul 14, 2021 | 127.86 | 129.09 | 127.36 | 128.87 | 6,321,056 | +0.94(+0.74%) |
Jul 13, 2021 | 127.38 | 128.48 | 127.38 | 127.92 | 6,000,141 | -0.16(-0.12%) |
Jul 12, 2021 | 127.86 | 128.38 | 127.42 | 128.08 | 7,288,752 | +0.10(+0.08%) |
Jul 09, 2021 | 128.18 | 128.56 | 127.80 | 127.98 | 6,369,490 | +0.05(+0.04%) |
Jul 08, 2021 | 127.91 | 128.32 | 126.91 | 127.93 | 8,121,715 | -0.02(-0.01%) |
Jul 07, 2021 | 127.19 | 128.50 | 127.05 | 127.95 | 5,924,082 | +0.95(+0.75%) |
Jul 06, 2021 | 126.75 | 127.30 | 126.42 | 127.00 | 6,996,824 | +0.07(+0.06%) |
Jul 02, 2021 | 126.64 | 127.61 | 126.47 | 126.92 | 5,966,542 | +0.62(+0.49%) |