Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 145.33 | 148.55 | 145.26 | 148.11 | 1,902,085 | +1.68(+1.14%) |
Jun 29, 2022 | 145.02 | 146.84 | 143.85 | 146.43 | 1,324,178 | +2.29(+1.59%) |
Jun 28, 2022 | 145.31 | 146.06 | 143.83 | 144.14 | 1,191,738 | -0.63(-0.43%) |
Jun 27, 2022 | 145.04 | 145.78 | 144.35 | 144.77 | 1,132,015 | -0.75(-0.52%) |
Jun 24, 2022 | 143.41 | 145.82 | 142.85 | 145.52 | 5,089,252 | +3.02(+2.12%) |
Jun 23, 2022 | 140.94 | 142.84 | 140.47 | 142.50 | 1,402,431 | +2.21(+1.57%) |
Jun 22, 2022 | 138.65 | 141.58 | 138.05 | 140.29 | 1,446,513 | +0.89(+0.64%) |
Jun 21, 2022 | 137.47 | 139.97 | 136.67 | 139.40 | 1,579,322 | +3.23(+2.37%) |
Jun 17, 2022 | 136.94 | 137.44 | 134.47 | 136.17 | 3,416,476 | -1.64(-1.19%) |
Jun 16, 2022 | 139.17 | 139.82 | 137.11 | 137.81 | 1,894,684 | -2.97(-2.11%) |
Jun 15, 2022 | 141.81 | 142.84 | 138.66 | 140.78 | 1,334,354 | -0.20(-0.14%) |
Jun 14, 2022 | 142.57 | 143.93 | 140.56 | 140.98 | 1,440,432 | -2.17(-1.51%) |
Jun 13, 2022 | 144.25 | 145.61 | 142.41 | 143.15 | 1,739,257 | -3.44(-2.34%) |
Jun 10, 2022 | 147.01 | 148.18 | 145.65 | 146.59 | 1,418,880 | -1.88(-1.26%) |
Jun 09, 2022 | 151.73 | 152.28 | 148.40 | 148.47 | 1,081,238 | -3.59(-2.36%) |
Jun 08, 2022 | 153.68 | 154.38 | 151.91 | 152.06 | 1,110,854 | -2.65(-1.71%) |
Jun 07, 2022 | 152.29 | 154.75 | 151.90 | 154.71 | 1,329,833 | +1.80(+1.18%) |
Jun 06, 2022 | 154.91 | 155.06 | 152.75 | 152.91 | 1,271,177 | -1.14(-0.74%) |
Jun 03, 2022 | 153.36 | 154.39 | 152.62 | 154.05 | 1,040,966 | -0.25(-0.16%) |
Jun 02, 2022 | 153.31 | 154.47 | 151.42 | 154.30 | 1,099,684 | +1.45(+0.95%) |
Jun 01, 2022 | 153.37 | 153.76 | 152.15 | 152.85 | 1,350,399 | +0.02(+0.01%) |
May 31, 2022 | 154.10 | 154.27 | 152.19 | 152.83 | 4,457,681 | -2.40(-1.55%) |
May 27, 2022 | 152.60 | 155.24 | 152.60 | 155.23 | 1,574,898 | +2.90(+1.91%) |
May 26, 2022 | 151.69 | 152.92 | 151.11 | 152.33 | 1,643,906 | +1.91(+1.27%) |
May 25, 2022 | 152.11 | 152.62 | 150.05 | 150.42 | 1,664,285 | -1.53(-1.01%) |
May 24, 2022 | 150.68 | 152.50 | 149.18 | 151.96 | 1,722,679 | +1.47(+0.97%) |
May 23, 2022 | 149.50 | 150.80 | 147.87 | 150.49 | 1,847,868 | +1.52(+1.02%) |
May 20, 2022 | 147.66 | 149.38 | 145.86 | 148.97 | 2,772,316 | +1.67(+1.13%) |
May 19, 2022 | 146.41 | 148.58 | 144.91 | 147.30 | 1,918,945 | -0.28(-0.19%) |
May 18, 2022 | 151.38 | 151.79 | 147.18 | 147.58 | 2,027,301 | -4.02(-2.65%) |
May 17, 2022 | 153.26 | 153.26 | 149.60 | 151.60 | 1,863,374 | -0.19(-0.13%) |
May 16, 2022 | 152.39 | 153.15 | 151.03 | 151.79 | 1,877,375 | -0.45(-0.30%) |
May 13, 2022 | 151.85 | 153.02 | 150.53 | 152.25 | 2,128,802 | +2.33(+1.56%) |
May 12, 2022 | 152.54 | 153.76 | 148.52 | 149.91 | 2,423,935 | -2.22(-1.46%) |
May 11, 2022 | 151.47 | 153.66 | 151.42 | 152.13 | 1,476,579 | +0.80(+0.53%) |
May 10, 2022 | 154.57 | 155.12 | 149.54 | 151.33 | 2,229,334 | -2.21(-1.44%) |
May 09, 2022 | 154.99 | 155.21 | 152.85 | 153.54 | 2,116,552 | -2.45(-1.57%) |
May 06, 2022 | 152.22 | 156.53 | 151.17 | 155.99 | 2,005,679 | +3.03(+1.98%) |
May 05, 2022 | 155.99 | 156.23 | 151.79 | 152.96 | 2,010,511 | -3.56(-2.27%) |
May 04, 2022 | 153.32 | 156.73 | 152.74 | 156.52 | 1,761,721 | +2.89(+1.88%) |
May 03, 2022 | 153.46 | 156.41 | 152.79 | 153.62 | 1,769,949 | +0.28(+0.18%) |
May 02, 2022 | 157.74 | 158.99 | 151.43 | 153.34 | 2,477,256 | -5.21(-3.28%) |
Apr 29, 2022 | 162.94 | 163.54 | 158.23 | 158.55 | 2,329,373 | -5.02(-3.07%) |
Apr 28, 2022 | 160.99 | 164.09 | 159.48 | 163.57 | 2,243,442 | +2.12(+1.31%) |
Apr 27, 2022 | 159.09 | 162.35 | 158.66 | 161.45 | 3,441,626 | +3.18(+2.01%) |
Apr 26, 2022 | 159.72 | 161.74 | 156.24 | 158.27 | 3,513,561 | +7.90(+5.25%) |
Apr 25, 2022 | 151.80 | 151.99 | 147.67 | 150.37 | 2,632,710 | -1.50(-0.98%) |
Apr 22, 2022 | 155.44 | 155.72 | 151.68 | 151.87 | 1,659,365 | -3.52(-2.26%) |
Apr 21, 2022 | 155.72 | 156.83 | 154.98 | 155.39 | 1,402,374 | +0.55(+0.36%) |
Apr 20, 2022 | 153.98 | 155.46 | 153.76 | 154.84 | 1,603,453 | +1.46(+0.95%) |
Apr 19, 2022 | 152.69 | 154.02 | 152.64 | 153.38 | 1,393,040 | +1.03(+0.68%) |
Apr 18, 2022 | 152.96 | 154.30 | 151.45 | 152.35 | 1,139,142 | -1.11(-0.72%) |
Apr 14, 2022 | 154.36 | 155.38 | 153.35 | 153.46 | 1,330,351 | -0.56(-0.36%) |
Apr 13, 2022 | 155.86 | 156.58 | 152.72 | 154.02 | 1,867,720 | -2.03(-1.30%) |
Apr 12, 2022 | 157.44 | 158.66 | 155.78 | 156.05 | 1,728,748 | -2.23(-1.41%) |
Apr 11, 2022 | 159.09 | 159.91 | 157.80 | 158.28 | 1,432,487 | -0.95(-0.60%) |
Apr 08, 2022 | 158.23 | 159.85 | 157.45 | 159.24 | 1,593,159 | +1.32(+0.84%) |
Apr 07, 2022 | 155.63 | 158.62 | 154.86 | 157.91 | 2,041,598 | +2.58(+1.66%) |
Apr 06, 2022 | 154.40 | 156.36 | 154.06 | 155.33 | 1,866,804 | +0.49(+0.32%) |
Apr 05, 2022 | 153.61 | 156.47 | 153.54 | 154.84 | 1,339,470 | +1.16(+0.75%) |
Apr 04, 2022 | 153.93 | 154.27 | 152.54 | 153.68 | 998,651 | -0.41(-0.26%) |
Apr 01, 2022 | 152.76 | 154.27 | 152.15 | 154.09 | 1,665,248 | +1.26(+0.83%) |
Mar 31, 2022 | 154.08 | 155.41 | 152.82 | 152.82 | 1,686,273 | -0.92(-0.60%) |
Mar 30, 2022 | 152.47 | 153.77 | 152.15 | 153.74 | 1,209,391 | +1.64(+1.08%) |
Mar 29, 2022 | 153.34 | 153.52 | 150.42 | 152.10 | 1,326,303 | -0.40(-0.26%) |
Mar 28, 2022 | 150.96 | 152.50 | 150.70 | 152.50 | 1,492,618 | +1.81(+1.20%) |
Mar 25, 2022 | 149.79 | 150.75 | 149.19 | 150.68 | 1,148,229 | +1.20(+0.80%) |
Mar 24, 2022 | 148.45 | 149.53 | 147.85 | 149.49 | 1,371,175 | +1.44(+0.97%) |
Mar 23, 2022 | 149.16 | 149.44 | 147.93 | 148.05 | 1,367,216 | -1.23(-0.83%) |
Mar 22, 2022 | 150.65 | 151.44 | 148.70 | 149.28 | 1,357,694 | -1.16(-0.77%) |
Mar 21, 2022 | 150.45 | 151.70 | 149.91 | 150.44 | 1,565,618 | +0.35(+0.23%) |
Mar 18, 2022 | 150.09 | 150.85 | 148.59 | 150.09 | 2,940,025 | +0.04(+0.03%) |
Mar 17, 2022 | 148.97 | 150.14 | 148.70 | 150.06 | 1,389,714 | +1.09(+0.73%) |
Mar 16, 2022 | 149.37 | 150.09 | 146.75 | 148.97 | 2,127,797 | -0.02(-0.01%) |
Mar 15, 2022 | 149.39 | 149.82 | 147.72 | 148.99 | 2,062,983 | +0.69(+0.47%) |
Mar 14, 2022 | 146.15 | 148.49 | 145.11 | 148.29 | 1,915,384 | +2.86(+1.97%) |
Mar 11, 2022 | 146.13 | 147.46 | 145.36 | 145.43 | 1,474,301 | +0.02(+0.01%) |
Mar 10, 2022 | 142.99 | 145.77 | 145.41 | 2,000,206 | +1.41(+0.98%) | |
Mar 09, 2022 | 143.89 | 145.06 | 142.35 | 144.00 | 2,040,779 | +1.94(+1.37%) |
Mar 08, 2022 | 148.82 | 150.04 | 141.97 | 142.06 | 3,156,530 | -7.58(-5.06%) |
Mar 07, 2022 | 150.94 | 152.10 | 149.25 | 149.64 | 3,096,108 | -1.89(-1.25%) |
Mar 04, 2022 | 145.70 | 151.70 | 145.11 | 151.53 | 2,740,817 | +4.81(+3.28%) |
Mar 03, 2022 | 145.22 | 148.28 | 145.13 | 146.72 | 2,307,636 | +2.54(+1.77%) |
Mar 02, 2022 | 141.46 | 144.98 | 141.20 | 144.18 | 2,239,768 | +3.44(+2.44%) |
Mar 01, 2022 | 138.56 | 141.41 | 138.32 | 140.74 | 3,358,679 | +2.09(+1.51%) |
Feb 28, 2022 | 138.14 | 139.57 | 137.45 | 138.65 | 2,322,628 | -0.73(-0.52%) |
Feb 25, 2022 | 136.54 | 139.73 | 137.32 | 139.38 | 1,672,101 | +3.12(+2.29%) |
Feb 24, 2022 | 133.65 | 136.74 | 133.06 | 136.25 | 3,195,001 | +1.26(+0.93%) |
Feb 23, 2022 | 136.30 | 136.85 | 134.93 | 135.00 | 2,292,497 | -0.89(-0.66%) |
Feb 22, 2022 | 136.58 | 136.85 | 135.17 | 135.89 | 2,507,816 | -0.77(-0.56%) |
Feb 18, 2022 | 136.66 | 0 | -0.70(-0.51%) | |||
Feb 17, 2022 | 136.25 | 137.81 | 135.88 | 137.36 | 1,994,810 | +0.47(+0.34%) |
Feb 16, 2022 | 136.55 | 137.44 | 135.68 | 136.89 | 2,107,263 | -0.11(-0.08%) |
Feb 15, 2022 | 137.31 | 137.67 | 136.19 | 136.99 | 2,179,210 | +0.87(+0.64%) |
Feb 14, 2022 | 136.82 | 137.45 | 134.97 | 136.12 | 2,220,906 | -0.84(-0.61%) |
Feb 11, 2022 | 138.16 | 138.79 | 135.84 | 136.96 | 2,384,275 | -1.13(-0.82%) |
Feb 10, 2022 | 139.48 | 140.76 | 137.57 | 138.09 | 2,003,712 | -2.71(-1.92%) |
Feb 09, 2022 | 139.97 | 141.61 | 139.90 | 140.80 | 1,624,349 | +1.43(+1.03%) |
Feb 08, 2022 | 139.41 | 140.02 | 138.56 | 139.37 | 1,835,665 | +0.06(+0.04%) |
Feb 07, 2022 | 139.87 | 140.67 | 139.01 | 139.31 | 1,740,253 | +0.06(+0.04%) |
Feb 04, 2022 | 139.22 | 140.86 | 138.50 | 139.25 | 1,695,392 | -1.34(-0.96%) |
Feb 03, 2022 | 140.92 | 142.46 | 140.43 | 140.59 | 2,316,840 | -1.62(-1.14%) |
Feb 02, 2022 | 137.28 | 142.65 | 137.28 | 142.22 | 4,263,062 | -1.57(-1.09%) |
Feb 01, 2022 | 144.50 | 145.22 | 142.01 | 143.79 | 3,194,447 | -0.65(-0.45%) |
Jan 31, 2022 | 141.63 | 144.64 | 144.44 | 2,124,816 | +2.44(+1.72%) | |
Jan 28, 2022 | 140.53 | 142.03 | 138.31 | 142.01 | 3,347,890 | +1.59(+1.13%) |
Jan 27, 2022 | 142.34 | 144.10 | 139.49 | 140.42 | 2,975,359 | -1.64(-1.16%) |
Jan 26, 2022 | 142.20 | 144.75 | 140.76 | 142.06 | 2,500,679 | -0.05(-0.03%) |
Jan 25, 2022 | 142.81 | 143.16 | 139.72 | 142.11 | 3,793,471 | -1.71(-1.19%) |
Jan 24, 2022 | 143.75 | 144.51 | 141.08 | 143.82 | 4,288,033 | -1.55(-1.06%) |
Jan 21, 2022 | 146.82 | 148.01 | 145.13 | 145.37 | 2,631,415 | -1.76(-1.19%) |
Jan 20, 2022 | 149.55 | 150.71 | 146.76 | 147.12 | 2,593,924 | -1.78(-1.19%) |
Jan 19, 2022 | 149.31 | 151.02 | 148.75 | 148.90 | 1,552,155 | -0.26(-0.17%) |
Jan 18, 2022 | 149.22 | 149.97 | 147.63 | 149.16 | 2,037,079 | -1.25(-0.83%) |
Jan 14, 2022 | 150.41 | 0 | -0.77(-0.51%) | |||
Jan 13, 2022 | 153.49 | 153.78 | 150.89 | 151.18 | 1,450,554 | -1.90(-1.24%) |
Jan 12, 2022 | 153.61 | 154.51 | 152.31 | 153.08 | 1,636,271 | -0.03(-0.02%) |
Jan 11, 2022 | 153.43 | 153.57 | 151.54 | 153.10 | 2,253,457 | +0.05(+0.03%) |
Jan 10, 2022 | 153.62 | 154.35 | 151.99 | 153.06 | 2,394,653 | -2.26(-1.45%) |
Jan 07, 2022 | 156.17 | 157.35 | 154.29 | 155.31 | 1,625,122 | -1.05(-0.67%) |
Jan 06, 2022 | 154.93 | 157.47 | 154.58 | 156.36 | 1,220,357 | +0.97(+0.62%) |
Jan 05, 2022 | 157.80 | 158.45 | 155.04 | 155.39 | 1,834,266 | -3.23(-2.03%) |
Jan 04, 2022 | 156.50 | 159.42 | 156.47 | 158.62 | 2,203,584 | +2.36(+1.51%) |
Jan 03, 2022 | 159.84 | 159.99 | 154.58 | 156.25 | 2,816,269 | -3.99(-2.49%) |
Dec 31, 2021 | 158.70 | 160.93 | 158.70 | 160.25 | 879,646 | +1.12(+0.71%) |
Dec 30, 2021 | 160.34 | 160.76 | 158.85 | 159.12 | 856,411 | -0.62(-0.39%) |
Dec 29, 2021 | 159.01 | 160.21 | 158.37 | 159.75 | 805,214 | +1.19(+0.75%) |
Dec 28, 2021 | 157.51 | 158.68 | 157.31 | 158.56 | 1,045,667 | +1.30(+0.82%) |
Dec 27, 2021 | 156.01 | 157.34 | 155.60 | 157.26 | 1,349,090 | +1.78(+1.14%) |
Dec 23, 2021 | 154.31 | 156.13 | 154.27 | 155.49 | 1,852,653 | +1.23(+0.80%) |
Dec 22, 2021 | 153.81 | 154.59 | 153.17 | 154.26 | 1,557,731 | +0.61(+0.39%) |
Dec 21, 2021 | 155.18 | 156.01 | 152.66 | 153.65 | 1,236,185 | -0.54(-0.35%) |
Dec 20, 2021 | 153.64 | 154.53 | 151.33 | 154.19 | 1,455,665 | -0.69(-0.45%) |
Dec 17, 2021 | 159.26 | 159.56 | 154.75 | 154.88 | 2,721,603 | -4.54(-2.85%) |
Dec 16, 2021 | 157.09 | 159.86 | 156.71 | 159.42 | 2,363,203 | +3.37(+2.16%) |
Dec 15, 2021 | 156.50 | 157.08 | 154.78 | 156.05 | 3,171,172 | -0.05(-0.03%) |
Dec 14, 2021 | 157.08 | 157.65 | 154.72 | 156.10 | 2,052,984 | -1.59(-1.01%) |
Dec 13, 2021 | 158.16 | 159.08 | 157.31 | 157.69 | 2,425,023 | -0.47(-0.30%) |
Dec 10, 2021 | 157.59 | 159.06 | 156.82 | 158.16 | 1,552,514 | +1.85(+1.19%) |
Dec 09, 2021 | 156.14 | 157.19 | 155.75 | 156.30 | 1,664,402 | -0.71(-0.45%) |
Dec 08, 2021 | 157.70 | 157.93 | 155.72 | 157.01 | 1,299,967 | -0.69(-0.44%) |
Dec 07, 2021 | 158.52 | 160.11 | 156.98 | 157.70 | 1,465,674 | +0.74(+0.47%) |
Dec 06, 2021 | 158.23 | 159.13 | 156.72 | 156.97 | 2,251,798 | +0.25(+0.16%) |
Dec 03, 2021 | 157.75 | 158.30 | 155.24 | 156.72 | 1,253,997 | -0.50(-0.32%) |
Dec 02, 2021 | 154.56 | 158.20 | 154.14 | 157.21 | 1,387,265 | +3.65(+2.38%) |
Dec 01, 2021 | 154.97 | 157.48 | 153.43 | 153.56 | 1,727,061 | -0.15(-0.10%) |
Nov 30, 2021 | 158.34 | 159.34 | 153.34 | 153.71 | 4,537,013 | -5.89(-3.69%) |
Nov 29, 2021 | 157.70 | 160.76 | 157.11 | 159.61 | 2,122,003 | +3.21(+2.06%) |
Nov 26, 2021 | 157.00 | 158.60 | 156.03 | 156.39 | 1,171,477 | -2.15(-1.36%) |
Nov 24, 2021 | 157.28 | 158.74 | 156.73 | 158.54 | 1,248,301 | +0.84(+0.53%) |
Nov 23, 2021 | 155.77 | 157.86 | 155.26 | 157.70 | 1,115,895 | +1.74(+1.12%) |
Nov 22, 2021 | 156.46 | 157.14 | 155.67 | 155.96 | 1,893,615 | -0.35(-0.23%) |
Nov 19, 2021 | 157.69 | 158.35 | 155.55 | 156.32 | 1,966,681 | -1.05(-0.67%) |
Nov 18, 2021 | 158.25 | 159.15 | 157.22 | 157.37 | 1,761,009 | -0.88(-0.56%) |
Nov 17, 2021 | 157.86 | 158.73 | 157.09 | 158.25 | 1,815,524 | +0.75(+0.47%) |
Nov 16, 2021 | 156.28 | 157.57 | 156.16 | 157.50 | 1,491,064 | +1.56(+1.00%) |
Nov 15, 2021 | 155.94 | 156.91 | 155.41 | 155.94 | 1,296,558 | +0.02(+0.01%) |
Nov 12, 2021 | 155.01 | 156.37 | 154.41 | 155.92 | 2,295,999 | +1.67(+1.08%) |
Nov 11, 2021 | 154.79 | 155.26 | 153.70 | 154.26 | 1,016,100 | -0.80(-0.52%) |
Nov 10, 2021 | 152.06 | 155.44 | 155.06 | 1,857,971 | +2.39(+1.57%) | |
Nov 09, 2021 | 152.70 | 153.35 | 152.21 | 152.67 | 1,250,752 | -0.45(-0.29%) |
Nov 08, 2021 | 153.72 | 154.85 | 152.59 | 153.12 | 1,363,002 | +0.15(+0.10%) |
Nov 05, 2021 | 154.12 | 154.68 | 152.38 | 152.97 | 1,187,695 | -0.78(-0.51%) |
Nov 04, 2021 | 152.70 | 154.51 | 152.70 | 153.75 | 1,112,787 | +0.95(+0.62%) |
Nov 03, 2021 | 154.06 | 154.81 | 151.69 | 152.81 | 1,158,089 | -1.44(-0.94%) |
Nov 02, 2021 | 152.52 | 154.81 | 152.18 | 154.25 | 1,221,753 | +1.87(+1.22%) |
Nov 01, 2021 | 153.95 | 152.44 | 151.68 | 152.38 | 1,343,091 | -0.91(-0.59%) |
Oct 29, 2021 | 150.68 | 153.66 | 150.46 | 153.29 | 1,681,858 | +2.61(+1.73%) |
Oct 28, 2021 | 149.26 | 150.87 | 148.79 | 150.68 | 1,989,332 | +2.25(+1.51%) |
Oct 27, 2021 | 151.93 | 153.02 | 148.00 | 148.43 | 2,688,640 | -3.95(-2.59%) |
Oct 26, 2021 | 150.97 | 153.29 | 152.38 | 3,144,084 | -1.79(-1.16%) | |
Oct 25, 2021 | 156.83 | 157.68 | 153.60 | 154.17 | 2,904,636 | -3.13(-1.99%) |
Oct 22, 2021 | 155.21 | 157.46 | 155.06 | 157.30 | 1,305,558 | +2.43(+1.57%) |
Oct 21, 2021 | 155.06 | 155.30 | 153.50 | 154.87 | 1,556,912 | +1.32(+0.86%) |
Oct 20, 2021 | 151.73 | 153.62 | 151.73 | 153.55 | 1,512,358 | +1.59(+1.04%) |
Oct 19, 2021 | 150.87 | 152.02 | 150.36 | 151.96 | 2,049,127 | +1.61(+1.07%) |
Oct 18, 2021 | 151.00 | 151.31 | 149.85 | 150.36 | 1,625,231 | -0.97(-0.64%) |
Oct 15, 2021 | 152.12 | 152.62 | 151.24 | 151.32 | 1,215,110 | +0.20(+0.13%) |
Oct 14, 2021 | 149.43 | 151.22 | 149.28 | 151.12 | 1,407,485 | +2.86(+1.93%) |
Oct 13, 2021 | 147.96 | 148.91 | 145.45 | 148.26 | 1,376,642 | +0.49(+0.33%) |
Oct 12, 2021 | 148.01 | 149.14 | 147.37 | 147.77 | 1,676,300 | +0.36(+0.25%) |
Oct 11, 2021 | 147.99 | 149.00 | 147.40 | 147.41 | 1,081,811 | -0.61(-0.41%) |
Oct 08, 2021 | 147.24 | 148.46 | 146.62 | 148.02 | 1,634,137 | +0.70(+0.47%) |
Oct 07, 2021 | 145.65 | 147.48 | 145.65 | 147.32 | 1,724,218 | +2.59(+1.79%) |
Oct 06, 2021 | 142.55 | 144.90 | 142.22 | 144.73 | 1,560,805 | +1.37(+0.95%) |
Oct 05, 2021 | 142.63 | 143.94 | 141.83 | 143.36 | 1,174,009 | +0.97(+0.68%) |
Oct 04, 2021 | 142.92 | 144.19 | 141.50 | 142.39 | 1,477,538 | -0.97(-0.67%) |
Oct 01, 2021 | 143.24 | 144.14 | 141.14 | 143.35 | 1,298,097 | +0.46(+0.32%) |
Sep 30, 2021 | 145.45 | 145.85 | 142.90 | 142.89 | 1,658,921 | -2.14(-1.48%) |
Sep 29, 2021 | 143.98 | 145.40 | 143.46 | 145.04 | 1,627,896 | +1.61(+1.12%) |
Sep 28, 2021 | 145.01 | 145.26 | 142.82 | 143.43 | 1,876,344 | -2.04(-1.40%) |
Sep 27, 2021 | 147.15 | 147.47 | 145.02 | 145.47 | 2,219,995 | -2.05(-1.39%) |
Sep 24, 2021 | 146.52 | 147.53 | 146.52 | 147.51 | 1,296,314 | +0.66(+0.45%) |
Sep 23, 2021 | 147.65 | 148.32 | 146.62 | 146.85 | 1,160,771 | +0.08(+0.05%) |
Sep 22, 2021 | 147.01 | 147.50 | 146.06 | 146.78 | 1,248,294 | +0.64(+0.44%) |
Sep 21, 2021 | 146.42 | 147.58 | 146.02 | 146.14 | 1,178,305 | +0.02(+0.01%) |
Sep 20, 2021 | 144.45 | 146.36 | 144.06 | 146.12 | 1,518,792 | +0.05(+0.03%) |
Sep 17, 2021 | 146.48 | 146.95 | 145.65 | 146.07 | 3,250,380 | -1.16(-0.79%) |
Sep 16, 2021 | 149.14 | 149.31 | 147.16 | 147.23 | 888,492 | -1.66(-1.12%) |
Sep 15, 2021 | 147.86 | 149.57 | 147.50 | 148.89 | 1,102,222 | +1.00(+0.68%) |
Sep 14, 2021 | 148.79 | 149.36 | 147.57 | 147.89 | 1,099,071 | -0.53(-0.35%) |
Sep 13, 2021 | 148.76 | 149.95 | 147.51 | 148.41 | 2,060,223 | +0.65(+0.44%) |
Sep 10, 2021 | 147.48 | 148.19 | 146.93 | 147.76 | 1,309,331 | +0.62(+0.42%) |
Sep 09, 2021 | 147.70 | 147.86 | 146.90 | 147.14 | 1,446,324 | -0.42(-0.29%) |
Sep 08, 2021 | 146.38 | 148.19 | 146.12 | 147.56 | 1,893,606 | +0.94(+0.64%) |
Sep 07, 2021 | 148.37 | 148.62 | 146.46 | 146.62 | 1,635,973 | -2.05(-1.38%) |
Sep 03, 2021 | 149.25 | 149.43 | 148.60 | 148.67 | 1,483,580 | -0.39(-0.26%) |
Sep 02, 2021 | 149.15 | 149.82 | 148.51 | 149.06 | 1,788,413 | +0.51(+0.34%) |
Sep 01, 2021 | 147.31 | 149.00 | 146.97 | 148.55 | 1,608,477 | +0.71(+0.48%) |
Aug 31, 2021 | 148.07 | 148.33 | 147.09 | 147.85 | 1,817,708 | -0.02(-0.01%) |
Aug 30, 2021 | 146.94 | 148.12 | 146.88 | 147.87 | 690,897 | +0.93(+0.64%) |
Aug 27, 2021 | 146.99 | 147.41 | 146.47 | 146.93 | 1,113,297 | +0.52(+0.36%) |
Aug 26, 2021 | 145.84 | 146.69 | 145.46 | 146.41 | 932,541 | +0.73(+0.50%) |
Aug 25, 2021 | 145.32 | 146.03 | 144.81 | 145.67 | 1,133,400 | +0.42(+0.29%) |
Aug 24, 2021 | 144.65 | 145.41 | 144.19 | 145.25 | 1,311,115 | +0.60(+0.42%) |
Aug 23, 2021 | 146.08 | 146.08 | 144.61 | 144.65 | 1,403,279 | -1.12(-0.77%) |
Aug 20, 2021 | 144.55 | 146.11 | 144.18 | 145.78 | 1,473,547 | +1.26(+0.87%) |
Aug 19, 2021 | 141.42 | 144.85 | 141.42 | 144.52 | 1,411,758 | +1.96(+1.38%) |
Aug 18, 2021 | 144.18 | 144.59 | 142.44 | 142.56 | 1,433,126 | -2.04(-1.41%) |
Aug 17, 2021 | 144.85 | 145.27 | 143.80 | 144.60 | 1,358,804 | -0.22(-0.15%) |
Aug 16, 2021 | 143.62 | 144.87 | 143.17 | 144.82 | 1,197,416 | +1.26(+0.88%) |
Aug 13, 2021 | 143.42 | 144.07 | 142.87 | 143.56 | 950,875 | +0.50(+0.35%) |
Aug 12, 2021 | 142.02 | 143.26 | 141.88 | 143.05 | 1,423,536 | +0.91(+0.64%) |
Aug 11, 2021 | 140.81 | 142.21 | 140.72 | 142.15 | 1,284,321 | +2.05(+1.46%) |
Aug 10, 2021 | 140.12 | 141.07 | 139.86 | 140.10 | 1,336,255 | -0.24(-0.17%) |
Aug 09, 2021 | 140.89 | 141.36 | 140.05 | 140.34 | 1,107,496 | -0.58(-0.41%) |
Aug 06, 2021 | 141.38 | 142.41 | 140.60 | 140.92 | 1,260,749 | -0.47(-0.33%) |
Aug 05, 2021 | 142.19 | 142.74 | 140.82 | 141.38 | 1,191,712 | -0.50(-0.36%) |
Aug 04, 2021 | 142.18 | 143.77 | 141.77 | 141.89 | 1,630,092 | -0.52(-0.37%) |
Aug 03, 2021 | 140.54 | 142.47 | 140.39 | 142.41 | 1,410,713 | +2.04(+1.45%) |
Aug 02, 2021 | 141.74 | 142.17 | 139.75 | 140.37 | 974,131 | -0.94(-0.67%) |
Jul 30, 2021 | 139.29 | 141.68 | 139.29 | 141.32 | 1,456,613 | +1.95(+1.40%) |
Jul 29, 2021 | 139.78 | 140.37 | 139.29 | 139.36 | 989,970 | +0.52(+0.37%) |
Jul 28, 2021 | 140.37 | 140.37 | 138.55 | 138.85 | 1,284,344 | -1.23(-0.88%) |
Jul 27, 2021 | 141.27 | 142.93 | 139.89 | 140.08 | 1,968,451 | +0.26(+0.18%) |
Jul 26, 2021 | 139.35 | 140.14 | 138.91 | 139.82 | 1,309,787 | +0.29(+0.20%) |
Jul 23, 2021 | 138.24 | 139.97 | 138.24 | 139.53 | 952,836 | +1.34(+0.97%) |
Jul 22, 2021 | 138.31 | 138.49 | 137.49 | 138.19 | 1,118,231 | +0.12(+0.09%) |
Jul 21, 2021 | 138.74 | 139.13 | 137.82 | 138.07 | 1,024,316 | -0.30(-0.22%) |
Jul 20, 2021 | 137.21 | 139.53 | 137.17 | 138.37 | 1,751,471 | +1.47(+1.07%) |
Jul 19, 2021 | 138.46 | 138.70 | 135.58 | 136.91 | 2,047,666 | -2.07(-1.49%) |
Jul 16, 2021 | 139.07 | 140.04 | 138.90 | 138.97 | 1,180,997 | +0.42(+0.30%) |
Jul 15, 2021 | 136.74 | 138.70 | 136.73 | 138.55 | 1,277,277 | +1.31(+0.95%) |
Jul 14, 2021 | 136.16 | 137.34 | 135.93 | 137.25 | 889,858 | +1.40(+1.03%) |
Jul 13, 2021 | 136.78 | 136.99 | 135.56 | 135.85 | 1,256,420 | -0.56(-0.41%) |
Jul 12, 2021 | 136.28 | 136.95 | 135.89 | 136.41 | 1,141,318 | +0.07(+0.05%) |
Jul 09, 2021 | 136.25 | 136.66 | 135.51 | 136.34 | 938,756 | +0.83(+0.61%) |
Jul 08, 2021 | 136.29 | 136.51 | 135.18 | 135.51 | 1,382,065 | -1.78(-1.30%) |
Jul 07, 2021 | 136.09 | 137.96 | 135.71 | 137.29 | 1,711,018 | +1.21(+0.89%) |
Jul 06, 2021 | 135.71 | 136.17 | 134.47 | 136.09 | 1,257,442 | +0.76(+0.56%) |
Jul 02, 2021 | 134.54 | 135.99 | 134.38 | 135.32 | 1,542,385 | +0.76(+0.57%) |