Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 159.72 | 161.56 | 158.98 | 159.29 | 2,138,579 | -0.01(-0.01%) |
Jul 28, 2022 | 154.96 | 159.71 | 154.74 | 159.30 | 1,615,322 | +5.10(+3.31%) |
Jul 27, 2022 | 152.46 | 154.72 | 151.98 | 154.20 | 2,133,762 | +4.15(+2.77%) |
Jul 26, 2022 | 150.81 | 151.40 | 149.81 | 150.05 | 1,822,753 | -0.86(-0.57%) |
Jul 25, 2022 | 149.95 | 151.56 | 149.44 | 150.91 | 1,020,781 | +0.94(+0.63%) |
Jul 22, 2022 | 150.72 | 151.52 | 149.37 | 149.97 | 1,183,073 | -0.31(-0.21%) |
Jul 21, 2022 | 148.36 | 150.70 | 147.54 | 150.28 | 1,416,563 | +2.42(+1.64%) |
Jul 20, 2022 | 147.73 | 148.35 | 146.99 | 147.86 | 1,092,500 | +0.59(+0.40%) |
Jul 19, 2022 | 145.42 | 147.46 | 144.91 | 147.27 | 1,485,986 | +2.78(+1.92%) |
Jul 18, 2022 | 147.32 | 147.57 | 144.03 | 144.49 | 1,293,837 | -2.65(-1.80%) |
Jul 15, 2022 | 147.84 | 147.84 | 146.00 | 147.14 | 1,111,158 | +0.91(+0.62%) |
Jul 14, 2022 | 144.25 | 146.44 | 143.95 | 146.23 | 1,328,638 | +0.62(+0.43%) |
Jul 13, 2022 | 144.83 | 146.35 | 144.24 | 145.61 | 1,208,957 | -0.58(-0.40%) |
Jul 12, 2022 | 147.29 | 148.68 | 145.78 | 146.19 | 1,723,120 | -1.50(-1.02%) |
Jul 11, 2022 | 147.56 | 148.74 | 147.23 | 147.69 | 1,158,044 | -0.17(-0.12%) |
Jul 08, 2022 | 148.44 | 148.85 | 147.47 | 147.87 | 910,244 | -0.78(-0.52%) |
Jul 07, 2022 | 149.45 | 150.22 | 148.29 | 148.64 | 1,161,194 | -0.97(-0.65%) |
Jul 06, 2022 | 146.90 | 150.45 | 146.44 | 149.61 | 1,661,290 | +2.77(+1.89%) |
Jul 05, 2022 | 149.55 | 149.96 | 145.53 | 146.84 | 1,484,080 | -3.82(-2.54%) |
Jul 01, 2022 | 148.04 | 151.01 | 147.92 | 150.67 | 1,572,677 | +2.59(+1.75%) |
Jun 30, 2022 | 145.30 | 148.53 | 145.24 | 148.08 | 1,902,433 | +1.67(+1.14%) |
Jun 29, 2022 | 144.99 | 146.81 | 143.82 | 146.41 | 1,324,420 | +2.30(+1.59%) |
Jun 28, 2022 | 145.28 | 146.04 | 143.80 | 144.11 | 1,191,955 | -0.63(-0.44%) |
Jun 27, 2022 | 145.01 | 145.75 | 144.33 | 144.74 | 1,132,221 | -0.76(-0.52%) |
Jun 24, 2022 | 143.39 | 145.80 | 142.82 | 145.50 | 5,090,181 | +3.02(+2.12%) |
Jun 23, 2022 | 140.92 | 142.81 | 140.44 | 142.48 | 1,402,688 | +2.21(+1.57%) |
Jun 22, 2022 | 138.62 | 141.56 | 138.02 | 140.27 | 1,446,777 | +0.89(+0.64%) |
Jun 21, 2022 | 137.44 | 139.94 | 136.65 | 139.38 | 1,579,610 | +3.23(+2.37%) |
Jun 17, 2022 | 136.91 | 137.41 | 134.44 | 136.15 | 3,417,100 | -1.64(-1.19%) |
Jun 16, 2022 | 139.15 | 139.79 | 137.09 | 137.78 | 1,895,030 | -2.97(-2.11%) |
Jun 15, 2022 | 141.79 | 142.81 | 138.64 | 140.75 | 1,334,598 | -0.20(-0.14%) |
Jun 14, 2022 | 142.54 | 143.90 | 140.53 | 140.96 | 1,440,695 | -2.17(-1.51%) |
Jun 13, 2022 | 144.23 | 145.58 | 142.39 | 143.12 | 1,739,575 | -3.44(-2.34%) |
Jun 10, 2022 | 146.99 | 148.15 | 145.62 | 146.56 | 1,419,139 | -1.88(-1.27%) |
Jun 09, 2022 | 151.70 | 152.25 | 148.37 | 148.44 | 1,081,435 | -3.59(-2.36%) |
Jun 08, 2022 | 153.65 | 154.35 | 151.88 | 152.03 | 1,111,057 | -2.65(-1.71%) |
Jun 07, 2022 | 152.26 | 154.72 | 151.87 | 154.68 | 1,330,076 | +1.80(+1.18%) |
Jun 06, 2022 | 154.88 | 155.03 | 152.72 | 152.88 | 1,271,410 | -1.14(-0.74%) |
Jun 03, 2022 | 153.33 | 154.36 | 152.59 | 154.03 | 1,041,156 | -0.25(-0.16%) |
Jun 02, 2022 | 153.28 | 154.44 | 151.39 | 154.28 | 1,099,885 | +1.45(+0.95%) |
Jun 01, 2022 | 153.34 | 153.73 | 152.12 | 152.82 | 1,350,646 | +0.02(+0.01%) |
May 31, 2022 | 154.07 | 154.24 | 152.16 | 152.81 | 4,458,494 | -2.40(-1.55%) |
May 27, 2022 | 152.57 | 155.22 | 152.57 | 155.21 | 1,575,185 | +2.90(+1.90%) |
May 26, 2022 | 151.67 | 152.89 | 151.08 | 152.30 | 1,644,206 | +1.91(+1.27%) |
May 25, 2022 | 152.08 | 152.59 | 150.02 | 150.40 | 1,664,589 | -1.53(-1.01%) |
May 24, 2022 | 150.66 | 152.48 | 149.15 | 151.93 | 1,722,994 | +1.47(+0.97%) |
May 23, 2022 | 149.47 | 150.77 | 147.84 | 150.46 | 1,848,206 | +1.52(+1.02%) |
May 20, 2022 | 147.63 | 149.35 | 145.84 | 148.94 | 2,772,822 | +1.67(+1.13%) |
May 19, 2022 | 146.38 | 148.55 | 144.88 | 147.27 | 1,919,295 | -0.28(-0.19%) |
May 18, 2022 | 151.35 | 151.76 | 147.16 | 147.55 | 2,027,671 | -4.02(-2.65%) |
May 17, 2022 | 153.23 | 153.23 | 149.58 | 151.57 | 1,863,714 | -0.19(-0.13%) |
May 16, 2022 | 152.36 | 153.12 | 151.00 | 151.76 | 1,877,718 | -0.45(-0.30%) |
May 13, 2022 | 151.82 | 152.99 | 150.50 | 152.22 | 2,129,191 | +2.33(+1.56%) |
May 12, 2022 | 152.52 | 153.73 | 148.49 | 149.88 | 2,424,378 | -2.22(-1.46%) |
May 11, 2022 | 151.45 | 153.63 | 151.40 | 152.10 | 1,476,849 | +0.80(+0.53%) |
May 10, 2022 | 154.54 | 155.09 | 149.52 | 151.30 | 2,229,741 | -2.21(-1.44%) |
May 09, 2022 | 154.96 | 155.19 | 152.82 | 153.51 | 2,116,939 | -2.45(-1.57%) |
May 06, 2022 | 152.19 | 156.50 | 151.15 | 155.96 | 2,006,046 | +3.03(+1.98%) |
May 05, 2022 | 155.96 | 156.20 | 151.76 | 152.93 | 2,010,878 | -3.56(-2.27%) |
May 04, 2022 | 153.30 | 156.70 | 152.71 | 156.49 | 1,762,042 | +2.89(+1.88%) |
May 03, 2022 | 153.43 | 156.38 | 152.77 | 153.59 | 1,770,273 | +0.28(+0.18%) |
May 02, 2022 | 157.71 | 158.97 | 151.40 | 153.32 | 2,477,709 | -5.21(-3.28%) |
Apr 29, 2022 | 162.91 | 163.51 | 158.20 | 158.52 | 2,329,798 | -5.02(-3.07%) |
Apr 28, 2022 | 160.96 | 164.06 | 159.45 | 163.54 | 2,243,852 | +2.12(+1.31%) |
Apr 27, 2022 | 159.06 | 162.32 | 158.63 | 161.42 | 3,442,254 | +3.18(+2.01%) |
Apr 26, 2022 | 159.69 | 161.71 | 156.21 | 158.24 | 3,514,203 | +7.89(+5.25%) |
Apr 25, 2022 | 151.77 | 151.97 | 147.64 | 150.35 | 2,633,191 | -1.49(-0.98%) |
Apr 22, 2022 | 155.41 | 155.70 | 151.65 | 151.84 | 1,659,668 | -3.52(-2.27%) |
Apr 21, 2022 | 155.69 | 156.81 | 154.96 | 155.36 | 1,402,630 | +0.55(+0.36%) |
Apr 20, 2022 | 153.95 | 155.43 | 153.73 | 154.81 | 1,603,746 | +1.46(+0.95%) |
Apr 19, 2022 | 152.66 | 153.99 | 152.61 | 153.35 | 1,393,295 | +1.03(+0.68%) |
Apr 18, 2022 | 152.93 | 154.27 | 151.43 | 152.32 | 1,139,350 | -1.11(-0.72%) |
Apr 14, 2022 | 154.33 | 155.35 | 153.32 | 153.43 | 1,330,594 | -0.56(-0.36%) |
Apr 13, 2022 | 155.83 | 156.56 | 152.69 | 153.99 | 1,868,061 | -2.03(-1.30%) |
Apr 12, 2022 | 157.41 | 158.63 | 155.75 | 156.03 | 1,729,063 | -2.23(-1.41%) |
Apr 11, 2022 | 159.06 | 159.88 | 157.77 | 158.25 | 1,432,749 | -0.95(-0.60%) |
Apr 08, 2022 | 158.20 | 159.82 | 157.42 | 159.21 | 1,593,449 | +1.32(+0.84%) |
Apr 07, 2022 | 155.60 | 158.59 | 154.83 | 157.88 | 2,041,971 | +2.58(+1.66%) |
Apr 06, 2022 | 154.37 | 156.33 | 154.03 | 155.30 | 1,867,145 | +0.49(+0.32%) |
Apr 05, 2022 | 153.59 | 156.44 | 153.51 | 154.81 | 1,339,714 | +1.16(+0.75%) |
Apr 04, 2022 | 153.90 | 154.24 | 152.52 | 153.65 | 998,833 | -0.41(-0.26%) |
Apr 01, 2022 | 152.73 | 154.24 | 152.12 | 154.06 | 1,665,552 | +1.26(+0.83%) |
Mar 31, 2022 | 154.05 | 155.38 | 152.79 | 152.79 | 1,686,580 | -0.92(-0.60%) |
Mar 30, 2022 | 152.44 | 153.74 | 152.12 | 153.71 | 1,209,612 | +1.64(+1.08%) |
Mar 29, 2022 | 153.32 | 153.49 | 150.40 | 152.07 | 1,326,545 | -0.40(-0.26%) |
Mar 28, 2022 | 150.94 | 152.48 | 150.67 | 152.47 | 1,492,890 | +1.81(+1.20%) |
Mar 25, 2022 | 149.76 | 150.72 | 149.16 | 150.66 | 1,148,439 | +1.19(+0.80%) |
Mar 24, 2022 | 148.42 | 149.51 | 147.82 | 149.46 | 1,371,425 | +1.44(+0.97%) |
Mar 23, 2022 | 149.13 | 149.41 | 147.90 | 148.02 | 1,367,466 | -1.23(-0.83%) |
Mar 22, 2022 | 150.63 | 151.41 | 148.67 | 149.26 | 1,357,942 | -1.16(-0.77%) |
Mar 21, 2022 | 150.42 | 151.67 | 149.88 | 150.41 | 1,565,904 | +0.35(+0.23%) |
Mar 18, 2022 | 150.06 | 150.82 | 148.56 | 150.07 | 2,940,561 | +0.04(+0.03%) |
Mar 17, 2022 | 148.94 | 150.12 | 148.67 | 150.03 | 1,389,968 | +1.09(+0.73%) |
Mar 16, 2022 | 149.34 | 150.07 | 146.72 | 148.94 | 2,128,186 | -0.02(-0.01%) |
Mar 15, 2022 | 149.36 | 149.79 | 147.69 | 148.96 | 2,063,359 | +0.69(+0.47%) |
Mar 14, 2022 | 146.13 | 148.46 | 145.08 | 148.27 | 1,915,734 | +2.86(+1.97%) |
Mar 11, 2022 | 146.11 | 147.43 | 145.33 | 145.41 | 1,474,570 | +0.02(+0.01%) |
Mar 10, 2022 | 142.97 | 145.74 | 145.39 | 2,000,571 | +1.41(+0.98%) | |
Mar 09, 2022 | 143.86 | 145.03 | 142.32 | 143.98 | 2,041,152 | +1.94(+1.37%) |
Mar 08, 2022 | 148.79 | 150.01 | 141.94 | 142.04 | 3,157,106 | -7.57(-5.06%) |
Mar 07, 2022 | 150.92 | 152.07 | 149.22 | 149.61 | 3,096,673 | -1.89(-1.25%) |
Mar 04, 2022 | 145.68 | 151.68 | 145.08 | 151.50 | 2,741,317 | +4.81(+3.28%) |
Mar 03, 2022 | 145.19 | 148.25 | 145.10 | 146.69 | 2,308,058 | +2.54(+1.76%) |
Mar 02, 2022 | 141.43 | 144.96 | 141.17 | 144.15 | 2,240,177 | +3.44(+2.44%) |
Mar 01, 2022 | 138.53 | 141.38 | 138.29 | 140.71 | 3,359,293 | +2.09(+1.51%) |
Feb 28, 2022 | 138.11 | 139.54 | 137.43 | 138.62 | 2,323,052 | -0.73(-0.52%) |
Feb 25, 2022 | 136.52 | 139.70 | 137.29 | 139.35 | 1,672,407 | +3.12(+2.29%) |
Feb 24, 2022 | 133.63 | 136.72 | 133.03 | 136.23 | 3,195,584 | +1.26(+0.93%) |
Feb 23, 2022 | 136.28 | 136.82 | 134.91 | 134.97 | 2,292,916 | -0.89(-0.66%) |
Feb 22, 2022 | 136.56 | 136.82 | 135.15 | 135.87 | 2,508,274 | -0.77(-0.56%) |
Feb 18, 2022 | 136.63 | 0 | -0.70(-0.51%) | |||
Feb 17, 2022 | 136.23 | 137.78 | 135.85 | 137.33 | 1,995,174 | +0.47(+0.34%) |
Feb 16, 2022 | 136.53 | 137.42 | 135.65 | 136.86 | 2,107,647 | -0.11(-0.08%) |
Feb 15, 2022 | 137.28 | 137.65 | 136.17 | 136.97 | 2,179,608 | +0.87(+0.64%) |
Feb 14, 2022 | 136.80 | 137.42 | 134.94 | 136.09 | 2,221,311 | -0.84(-0.61%) |
Feb 11, 2022 | 138.14 | 138.77 | 135.82 | 136.93 | 2,384,710 | -1.13(-0.82%) |
Feb 10, 2022 | 139.46 | 140.73 | 137.54 | 138.06 | 2,004,077 | -2.71(-1.92%) |
Feb 09, 2022 | 139.94 | 141.59 | 139.88 | 140.77 | 1,624,646 | +1.43(+1.03%) |
Feb 08, 2022 | 139.39 | 139.99 | 138.53 | 139.34 | 1,836,000 | +0.06(+0.04%) |
Feb 07, 2022 | 139.85 | 140.65 | 138.98 | 139.28 | 1,740,570 | +0.06(+0.04%) |
Feb 04, 2022 | 139.20 | 140.84 | 138.48 | 139.22 | 1,695,701 | -1.34(-0.96%) |
Feb 03, 2022 | 140.90 | 142.43 | 140.41 | 140.57 | 2,317,263 | -1.62(-1.14%) |
Feb 02, 2022 | 137.26 | 142.62 | 137.26 | 142.19 | 4,263,841 | -1.57(-1.09%) |
Feb 01, 2022 | 144.48 | 145.19 | 141.99 | 143.76 | 3,195,030 | -0.65(-0.45%) |
Jan 31, 2022 | 141.60 | 144.61 | 144.42 | 2,125,204 | +2.44(+1.72%) | |
Jan 28, 2022 | 140.50 | 142.01 | 138.28 | 141.98 | 3,348,502 | +1.58(+1.13%) |
Jan 27, 2022 | 142.32 | 144.07 | 139.46 | 140.40 | 2,975,902 | -1.64(-1.16%) |
Jan 26, 2022 | 142.17 | 144.72 | 140.73 | 142.04 | 2,501,136 | -0.05(-0.03%) |
Jan 25, 2022 | 142.79 | 143.13 | 139.69 | 142.09 | 3,794,163 | -1.71(-1.19%) |
Jan 24, 2022 | 143.73 | 144.49 | 141.06 | 143.79 | 4,288,816 | -1.54(-1.06%) |
Jan 21, 2022 | 146.80 | 147.98 | 145.10 | 145.34 | 2,631,896 | -1.76(-1.19%) |
Jan 20, 2022 | 149.53 | 150.69 | 146.73 | 147.10 | 2,594,398 | -1.78(-1.19%) |
Jan 19, 2022 | 149.28 | 150.99 | 148.72 | 148.87 | 1,552,438 | -0.26(-0.17%) |
Jan 18, 2022 | 149.19 | 149.94 | 147.60 | 149.13 | 2,037,451 | -1.25(-0.83%) |
Jan 14, 2022 | 150.38 | 0 | -0.77(-0.51%) | |||
Jan 13, 2022 | 153.46 | 153.75 | 150.86 | 151.15 | 1,450,819 | -1.90(-1.24%) |
Jan 12, 2022 | 153.59 | 154.48 | 152.28 | 153.05 | 1,636,570 | -0.03(-0.02%) |
Jan 11, 2022 | 153.40 | 153.54 | 151.51 | 153.08 | 2,253,869 | +0.05(+0.03%) |
Jan 10, 2022 | 153.59 | 154.32 | 151.96 | 153.03 | 2,395,091 | -2.26(-1.45%) |
Jan 07, 2022 | 156.14 | 157.32 | 154.26 | 155.28 | 1,625,419 | -1.05(-0.67%) |
Jan 06, 2022 | 154.90 | 157.44 | 154.56 | 156.33 | 1,220,580 | +0.97(+0.62%) |
Jan 05, 2022 | 157.77 | 158.42 | 155.01 | 155.36 | 1,834,601 | -3.22(-2.03%) |
Jan 04, 2022 | 156.47 | 159.39 | 156.45 | 158.59 | 2,203,987 | +2.36(+1.51%) |
Jan 03, 2022 | 159.81 | 159.96 | 154.56 | 156.23 | 2,816,783 | -3.99(-2.49%) |
Dec 31, 2021 | 158.67 | 160.90 | 158.67 | 160.22 | 879,807 | +1.12(+0.71%) |
Dec 30, 2021 | 160.31 | 160.73 | 158.82 | 159.10 | 856,568 | -0.62(-0.39%) |
Dec 29, 2021 | 158.98 | 160.18 | 158.34 | 159.72 | 805,361 | +1.19(+0.75%) |
Dec 28, 2021 | 157.48 | 158.65 | 157.28 | 158.53 | 1,045,858 | +1.29(+0.82%) |
Dec 27, 2021 | 155.99 | 157.31 | 155.57 | 157.23 | 1,349,336 | +1.78(+1.14%) |
Dec 23, 2021 | 154.28 | 156.10 | 154.24 | 155.46 | 1,852,992 | +1.23(+0.80%) |
Dec 22, 2021 | 153.78 | 154.56 | 153.14 | 154.23 | 1,558,016 | +0.61(+0.39%) |
Dec 21, 2021 | 155.15 | 155.99 | 152.63 | 153.62 | 1,236,411 | -0.54(-0.35%) |
Dec 20, 2021 | 153.61 | 154.50 | 151.30 | 154.16 | 1,455,931 | -0.69(-0.45%) |
Dec 17, 2021 | 159.23 | 159.53 | 154.72 | 154.85 | 2,722,100 | -4.54(-2.85%) |
Dec 16, 2021 | 157.06 | 159.84 | 156.68 | 159.39 | 2,363,635 | +3.37(+2.16%) |
Dec 15, 2021 | 156.47 | 157.05 | 154.76 | 156.02 | 3,171,751 | -0.05(-0.03%) |
Dec 14, 2021 | 157.05 | 157.62 | 154.69 | 156.07 | 2,053,359 | -1.58(-1.00%) |
Dec 13, 2021 | 158.13 | 159.05 | 157.28 | 157.66 | 2,425,466 | -0.47(-0.30%) |
Dec 10, 2021 | 157.56 | 159.03 | 156.79 | 158.13 | 1,552,798 | +1.85(+1.19%) |
Dec 09, 2021 | 156.11 | 157.16 | 155.72 | 156.27 | 1,664,705 | -0.71(-0.45%) |
Dec 08, 2021 | 157.68 | 157.90 | 155.69 | 156.98 | 1,300,205 | -0.69(-0.44%) |
Dec 07, 2021 | 158.49 | 160.09 | 156.96 | 157.68 | 1,465,942 | +0.74(+0.47%) |
Dec 06, 2021 | 158.20 | 159.10 | 156.69 | 156.94 | 2,252,209 | +0.25(+0.16%) |
Dec 03, 2021 | 157.72 | 158.27 | 155.21 | 156.69 | 1,254,226 | -0.50(-0.32%) |
Dec 02, 2021 | 154.54 | 158.17 | 154.11 | 157.19 | 1,387,519 | +3.65(+2.38%) |
Dec 01, 2021 | 154.94 | 157.46 | 153.40 | 153.53 | 1,727,377 | -0.15(-0.10%) |
Nov 30, 2021 | 158.31 | 159.31 | 153.31 | 153.69 | 4,537,841 | -5.89(-3.69%) |
Nov 29, 2021 | 157.68 | 160.74 | 157.08 | 159.58 | 2,122,390 | +3.21(+2.06%) |
Nov 26, 2021 | 156.97 | 158.57 | 156.00 | 156.36 | 1,171,691 | -2.15(-1.36%) |
Nov 24, 2021 | 157.25 | 158.71 | 156.70 | 158.52 | 1,248,529 | +0.84(+0.53%) |
Nov 23, 2021 | 155.74 | 157.83 | 155.24 | 157.68 | 1,116,099 | +1.74(+1.12%) |
Nov 22, 2021 | 156.43 | 157.11 | 155.64 | 155.93 | 1,893,961 | -0.35(-0.23%) |
Nov 19, 2021 | 157.66 | 158.32 | 155.52 | 156.29 | 1,967,041 | -1.05(-0.67%) |
Nov 18, 2021 | 158.22 | 159.12 | 157.20 | 157.34 | 1,761,331 | -0.88(-0.56%) |
Nov 17, 2021 | 157.83 | 158.70 | 157.06 | 158.22 | 1,815,856 | +0.75(+0.47%) |
Nov 16, 2021 | 156.25 | 157.54 | 156.13 | 157.47 | 1,491,336 | +1.56(+1.00%) |
Nov 15, 2021 | 155.91 | 156.88 | 155.38 | 155.91 | 1,296,795 | +0.02(+0.01%) |
Nov 12, 2021 | 154.99 | 156.34 | 154.38 | 155.90 | 2,296,418 | +1.66(+1.08%) |
Nov 11, 2021 | 154.77 | 155.24 | 153.68 | 154.23 | 1,016,285 | -0.80(-0.52%) |
Nov 10, 2021 | 152.03 | 155.41 | 155.03 | 1,858,310 | +2.39(+1.57%) | |
Nov 09, 2021 | 152.67 | 153.32 | 152.18 | 152.64 | 1,250,980 | -0.45(-0.29%) |
Nov 08, 2021 | 153.69 | 154.82 | 152.57 | 153.09 | 1,363,250 | +0.15(+0.10%) |
Nov 05, 2021 | 154.10 | 154.65 | 152.35 | 152.94 | 1,187,912 | -0.78(-0.51%) |
Nov 04, 2021 | 152.67 | 154.49 | 152.67 | 153.72 | 1,112,990 | +0.95(+0.62%) |
Nov 03, 2021 | 154.03 | 154.78 | 151.67 | 152.78 | 1,158,301 | -1.45(-0.94%) |
Nov 02, 2021 | 152.49 | 154.78 | 152.15 | 154.22 | 1,221,976 | +1.87(+1.22%) |
Nov 01, 2021 | 153.93 | 152.41 | 151.65 | 152.36 | 1,343,336 | -0.91(-0.59%) |
Oct 29, 2021 | 150.65 | 153.63 | 150.43 | 153.26 | 1,682,165 | +2.61(+1.73%) |
Oct 28, 2021 | 149.24 | 150.84 | 148.76 | 150.65 | 1,989,695 | +2.25(+1.51%) |
Oct 27, 2021 | 151.91 | 152.99 | 147.97 | 148.41 | 2,689,131 | -3.95(-2.59%) |
Oct 26, 2021 | 150.94 | 153.26 | 152.36 | 3,144,658 | -1.79(-1.16%) | |
Oct 25, 2021 | 156.80 | 157.65 | 153.57 | 154.15 | 2,905,167 | -3.13(-1.99%) |
Oct 22, 2021 | 155.18 | 157.43 | 155.03 | 157.27 | 1,305,796 | +2.43(+1.57%) |
Oct 21, 2021 | 155.03 | 155.27 | 153.47 | 154.84 | 1,557,196 | +1.32(+0.86%) |
Oct 20, 2021 | 151.71 | 153.59 | 151.71 | 153.52 | 1,512,634 | +1.59(+1.05%) |
Oct 19, 2021 | 150.84 | 151.99 | 150.33 | 151.94 | 2,049,501 | +1.61(+1.07%) |
Oct 18, 2021 | 150.97 | 151.28 | 149.82 | 150.33 | 1,625,527 | -0.97(-0.64%) |
Oct 15, 2021 | 152.09 | 152.59 | 151.21 | 151.29 | 1,215,332 | +0.20(+0.13%) |
Oct 14, 2021 | 149.40 | 151.19 | 149.25 | 151.09 | 1,407,743 | +2.86(+1.93%) |
Oct 13, 2021 | 147.94 | 148.88 | 145.42 | 148.23 | 1,376,894 | +0.49(+0.33%) |
Oct 12, 2021 | 147.99 | 149.11 | 147.34 | 147.75 | 1,676,606 | +0.36(+0.25%) |
Oct 11, 2021 | 147.97 | 148.97 | 147.37 | 147.38 | 1,082,008 | -0.61(-0.41%) |
Oct 08, 2021 | 147.21 | 148.43 | 146.59 | 148.00 | 1,634,436 | +0.70(+0.47%) |
Oct 07, 2021 | 145.62 | 147.45 | 145.62 | 147.30 | 1,724,533 | +2.59(+1.79%) |
Oct 06, 2021 | 142.52 | 144.88 | 142.20 | 144.70 | 1,561,090 | +1.37(+0.95%) |
Oct 05, 2021 | 142.60 | 143.91 | 141.81 | 143.34 | 1,174,224 | +0.98(+0.68%) |
Oct 04, 2021 | 142.90 | 144.17 | 141.47 | 142.36 | 1,477,808 | -0.97(-0.67%) |
Oct 01, 2021 | 143.21 | 144.11 | 141.11 | 143.33 | 1,298,334 | +0.46(+0.32%) |
Sep 30, 2021 | 145.42 | 145.82 | 142.88 | 142.87 | 1,659,224 | -2.14(-1.48%) |
Sep 29, 2021 | 143.96 | 145.37 | 143.43 | 145.01 | 1,628,193 | +1.61(+1.12%) |
Sep 28, 2021 | 144.98 | 145.23 | 142.79 | 143.40 | 1,876,687 | -2.04(-1.40%) |
Sep 27, 2021 | 147.12 | 147.44 | 144.99 | 145.44 | 2,220,401 | -2.05(-1.39%) |
Sep 24, 2021 | 146.49 | 147.51 | 146.49 | 147.49 | 1,296,551 | +0.66(+0.45%) |
Sep 23, 2021 | 147.62 | 148.29 | 146.59 | 146.83 | 1,160,983 | +0.08(+0.05%) |
Sep 22, 2021 | 146.98 | 147.47 | 146.03 | 146.75 | 1,248,522 | +0.64(+0.44%) |
Sep 21, 2021 | 146.40 | 147.55 | 146.00 | 146.11 | 1,178,520 | +0.02(+0.01%) |
Sep 20, 2021 | 144.43 | 146.33 | 144.03 | 146.09 | 1,519,070 | +0.05(+0.03%) |
Sep 17, 2021 | 146.45 | 146.92 | 145.62 | 146.04 | 3,250,974 | -1.16(-0.79%) |
Sep 16, 2021 | 149.11 | 149.29 | 147.13 | 147.20 | 888,654 | -1.66(-1.12%) |
Sep 15, 2021 | 147.83 | 149.54 | 147.47 | 148.87 | 1,102,424 | +1.00(+0.68%) |
Sep 14, 2021 | 148.76 | 149.33 | 147.54 | 147.86 | 1,099,272 | -0.53(-0.35%) |
Sep 13, 2021 | 148.73 | 149.93 | 147.49 | 148.39 | 2,060,599 | +0.65(+0.44%) |
Sep 10, 2021 | 147.45 | 148.17 | 146.90 | 147.74 | 1,309,570 | +0.62(+0.42%) |
Sep 09, 2021 | 147.67 | 147.84 | 146.88 | 147.12 | 1,446,588 | -0.42(-0.28%) |
Sep 08, 2021 | 146.35 | 148.17 | 146.09 | 147.53 | 1,893,951 | +0.94(+0.64%) |
Sep 07, 2021 | 148.34 | 148.60 | 146.43 | 146.60 | 1,636,271 | -2.05(-1.38%) |
Sep 03, 2021 | 149.22 | 149.40 | 148.57 | 148.65 | 1,483,851 | -0.39(-0.26%) |
Sep 02, 2021 | 149.12 | 149.79 | 148.48 | 149.04 | 1,788,740 | +0.51(+0.34%) |
Sep 01, 2021 | 147.29 | 148.97 | 146.94 | 148.53 | 1,608,770 | +0.71(+0.48%) |
Aug 31, 2021 | 148.04 | 148.31 | 147.07 | 147.82 | 1,818,040 | -0.02(-0.01%) |
Aug 30, 2021 | 146.91 | 148.10 | 146.85 | 147.84 | 691,023 | +0.93(+0.64%) |
Aug 27, 2021 | 146.96 | 147.38 | 146.45 | 146.91 | 1,113,501 | +0.52(+0.36%) |
Aug 26, 2021 | 145.81 | 146.67 | 145.43 | 146.38 | 932,711 | +0.73(+0.50%) |
Aug 25, 2021 | 145.29 | 146.00 | 144.78 | 145.65 | 1,133,607 | +0.42(+0.29%) |
Aug 24, 2021 | 144.63 | 145.38 | 144.16 | 145.23 | 1,311,354 | +0.60(+0.41%) |
Aug 23, 2021 | 146.06 | 146.06 | 144.58 | 144.63 | 1,403,536 | -1.12(-0.77%) |
Aug 20, 2021 | 144.52 | 146.09 | 144.15 | 145.75 | 1,473,816 | +1.26(+0.87%) |
Aug 19, 2021 | 141.40 | 144.82 | 141.40 | 144.49 | 1,412,016 | +1.96(+1.38%) |
Aug 18, 2021 | 144.15 | 144.56 | 142.42 | 142.53 | 1,433,388 | -2.04(-1.41%) |
Aug 17, 2021 | 144.83 | 145.25 | 143.77 | 144.57 | 1,359,052 | -0.22(-0.15%) |
Aug 16, 2021 | 143.59 | 144.85 | 143.14 | 144.79 | 1,197,635 | +1.26(+0.88%) |
Aug 13, 2021 | 143.40 | 144.04 | 142.84 | 143.53 | 951,049 | +0.51(+0.35%) |
Aug 12, 2021 | 142.00 | 143.24 | 141.85 | 143.03 | 1,423,796 | +0.91(+0.64%) |
Aug 11, 2021 | 140.79 | 142.19 | 140.69 | 142.12 | 1,284,556 | +2.05(+1.46%) |
Aug 10, 2021 | 140.09 | 141.04 | 139.84 | 140.07 | 1,336,499 | -0.24(-0.17%) |
Aug 09, 2021 | 140.86 | 141.34 | 140.03 | 140.31 | 1,107,698 | -0.58(-0.41%) |
Aug 06, 2021 | 141.36 | 142.38 | 140.58 | 140.89 | 1,260,979 | -0.47(-0.33%) |
Aug 05, 2021 | 142.16 | 142.72 | 140.80 | 141.36 | 1,191,930 | -0.50(-0.36%) |
Aug 04, 2021 | 142.15 | 143.74 | 141.74 | 141.86 | 1,630,389 | -0.52(-0.37%) |
Aug 03, 2021 | 140.51 | 142.44 | 140.36 | 142.39 | 1,410,970 | +2.04(+1.45%) |