Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 106.09 | 106.94 | 103.99 | 105.57 | 16,200,869 | -2.52(-2.33%) |
Jun 29, 2022 | 108.75 | 109.52 | 107.56 | 108.09 | 9,956,349 | -0.49(-0.45%) |
Jun 28, 2022 | 110.31 | 111.83 | 108.37 | 108.58 | 12,367,504 | -0.53(-0.48%) |
Jun 27, 2022 | 110.68 | 111.09 | 108.41 | 109.10 | 12,030,778 | -0.88(-0.80%) |
Jun 24, 2022 | 106.15 | 110.45 | 105.77 | 109.98 | 15,831,133 | +3.19(+2.98%) |
Jun 23, 2022 | 107.82 | 107.98 | 104.52 | 106.80 | 12,637,055 | -1.18(-1.09%) |
Jun 22, 2022 | 107.70 | 108.93 | 107.24 | 107.98 | 10,500,385 | -0.61(-0.56%) |
Jun 21, 2022 | 108.61 | 109.71 | 107.85 | 108.59 | 12,475,074 | +2.62(+2.48%) |
Jun 17, 2022 | 106.44 | 107.46 | 105.15 | 105.96 | 32,982,434 | -0.38(-0.35%) |
Jun 16, 2022 | 106.74 | 107.11 | 104.87 | 106.34 | 17,837,924 | -1.86(-1.72%) |
Jun 15, 2022 | 108.39 | 109.64 | 106.09 | 108.19 | 15,019,442 | +1.27(+1.18%) |
Jun 14, 2022 | 108.32 | 109.98 | 106.14 | 106.93 | 14,241,087 | -1.81(-1.66%) |
Jun 13, 2022 | 109.55 | 110.57 | 107.86 | 108.74 | 17,921,710 | -3.34(-2.98%) |
Jun 10, 2022 | 114.92 | 115.68 | 111.86 | 112.07 | 13,815,732 | -5.40(-4.60%) |
Jun 09, 2022 | 119.41 | 120.09 | 117.44 | 117.47 | 14,467,807 | -2.52(-2.10%) |
Jun 08, 2022 | 120.93 | 121.36 | 118.96 | 120.00 | 8,983,770 | -1.94(-1.59%) |
Jun 07, 2022 | 120.77 | 122.17 | 120.57 | 121.94 | 7,170,098 | +0.32(+0.26%) |
Jun 06, 2022 | 122.89 | 124.11 | 121.36 | 121.62 | 12,095,899 | -0.40(-0.33%) |
Jun 03, 2022 | 123.00 | 123.53 | 121.86 | 122.02 | 9,169,500 | -1.73(-1.39%) |
Jun 02, 2022 | 121.78 | 123.75 | 120.62 | 123.75 | 8,933,127 | +1.96(+1.61%) |
Jun 01, 2022 | 124.56 | 124.56 | 120.62 | 121.79 | 11,484,923 | -2.17(-1.75%) |
May 31, 2022 | 122.04 | 124.82 | 121.60 | 123.96 | 18,149,368 | +0.90(+0.73%) |
May 27, 2022 | 122.02 | 123.06 | 121.06 | 123.06 | 11,923,418 | +1.72(+1.41%) |
May 26, 2022 | 120.34 | 122.05 | 120.34 | 121.34 | 17,056,622 | +2.06(+1.73%) |
May 25, 2022 | 118.38 | 119.86 | 117.34 | 119.28 | 13,631,604 | +0.83(+0.70%) |
May 24, 2022 | 116.58 | 119.52 | 115.41 | 118.46 | 20,666,958 | +1.65(+1.41%) |
May 23, 2022 | 112.93 | 118.66 | 112.92 | 116.81 | 25,985,840 | +6.81(+6.19%) |
May 20, 2022 | 111.99 | 112.19 | 107.83 | 110.00 | 13,964,965 | -0.91(-0.82%) |
May 19, 2022 | 110.80 | 112.17 | 110.27 | 110.91 | 13,614,805 | -1.67(-1.48%) |
May 18, 2022 | 113.71 | 114.34 | 112.06 | 112.58 | 13,505,333 | -1.96(-1.71%) |
May 17, 2022 | 113.47 | 115.28 | 113.25 | 114.54 | 11,965,584 | +3.67(+3.31%) |
May 16, 2022 | 111.13 | 111.99 | 109.90 | 110.86 | 10,953,213 | -0.78(-0.70%) |
May 13, 2022 | 111.94 | 112.73 | 110.58 | 111.64 | 11,139,877 | +0.98(+0.89%) |
May 12, 2022 | 109.68 | 110.92 | 108.16 | 110.66 | 17,404,454 | -0.09(-0.08%) |
May 11, 2022 | 111.84 | 115.20 | 110.56 | 110.75 | 15,604,352 | -0.70(-0.63%) |
May 10, 2022 | 115.41 | 116.04 | 110.21 | 111.45 | 17,473,668 | -2.78(-2.44%) |
May 09, 2022 | 114.47 | 115.62 | 112.97 | 114.24 | 15,385,541 | -1.74(-1.50%) |
May 06, 2022 | 116.06 | 116.52 | 113.60 | 115.98 | 15,379,725 | -0.19(-0.16%) |
May 05, 2022 | 117.42 | 118.21 | 114.52 | 116.17 | 16,057,844 | -2.98(-2.50%) |
May 04, 2022 | 115.12 | 119.43 | 115.06 | 119.15 | 18,269,020 | +3.82(+3.31%) |
May 03, 2022 | 113.93 | 116.41 | 113.23 | 115.34 | 16,767,662 | +2.42(+2.14%) |
May 02, 2022 | 112.38 | 113.16 | 110.83 | 112.92 | 19,781,134 | +1.02(+0.91%) |
Apr 29, 2022 | 115.36 | 115.88 | 111.47 | 111.90 | 15,930,295 | -3.73(-3.23%) |
Apr 28, 2022 | 115.13 | 115.92 | 113.56 | 115.63 | 13,887,378 | +1.80(+1.58%) |
Apr 27, 2022 | 114.68 | 115.83 | 113.64 | 113.83 | 18,361,262 | -1.50(-1.30%) |
Apr 26, 2022 | 116.85 | 118.50 | 115.19 | 115.33 | 18,352,994 | -3.52(-2.96%) |
Apr 25, 2022 | 118.13 | 119.17 | 115.41 | 118.84 | 18,292,290 | -0.04(-0.03%) |
Apr 22, 2022 | 122.13 | 122.36 | 118.77 | 118.88 | 15,304,314 | -3.52(-2.87%) |
Apr 21, 2022 | 123.95 | 124.50 | 121.83 | 122.39 | 12,984,955 | -0.96(-0.78%) |
Apr 20, 2022 | 124.23 | 125.16 | 123.13 | 123.35 | 14,319,184 | +0.43(+0.35%) |
Apr 19, 2022 | 120.42 | 123.11 | 120.21 | 122.92 | 16,096,153 | +2.49(+2.07%) |
Apr 18, 2022 | 117.81 | 121.16 | 117.69 | 120.43 | 12,619,008 | +2.19(+1.86%) |
Apr 14, 2022 | 118.59 | 120.28 | 117.20 | 118.23 | 20,091,654 | -1.11(-0.93%) |
Apr 13, 2022 | 119.00 | 121.17 | 118.13 | 119.34 | 32,887,954 | -3.97(-3.22%) |
Apr 12, 2022 | 123.88 | 126.16 | 122.53 | 123.31 | 13,843,967 | -1.37(-1.10%) |
Apr 11, 2022 | 124.68 | 126.46 | 124.28 | 124.68 | 11,160,848 | -0.46(-0.37%) |
Apr 08, 2022 | 123.44 | 125.53 | 123.27 | 125.14 | 14,002,786 | +2.25(+1.83%) |
Apr 07, 2022 | 122.76 | 123.67 | 120.68 | 122.89 | 13,872,816 | -0.38(-0.30%) |
Apr 06, 2022 | 123.35 | 124.27 | 122.77 | 123.27 | 13,773,185 | -1.73(-1.39%) |
Apr 05, 2022 | 125.69 | 126.93 | 124.69 | 125.00 | 12,925,064 | -1.47(-1.16%) |
Apr 04, 2022 | 124.81 | 127.43 | 123.66 | 126.47 | 18,719,694 | +0.56(+0.44%) |
Apr 01, 2022 | 127.86 | 127.86 | 124.51 | 125.92 | 16,894,326 | -0.94(-0.74%) |
Mar 31, 2022 | 130.12 | 130.60 | 126.80 | 126.86 | 18,692,386 | -3.93(-3.00%) |
Mar 30, 2022 | 132.05 | 132.25 | 130.20 | 130.78 | 9,423,940 | -0.59(-0.45%) |
Mar 29, 2022 | 133.40 | 133.62 | 130.50 | 131.38 | 12,876,083 | +0.29(+0.22%) |
Mar 28, 2022 | 130.28 | 131.18 | 128.32 | 131.09 | 11,624,577 | -0.98(-0.74%) |
Mar 25, 2022 | 131.29 | 133.24 | 131.02 | 132.07 | 9,012,179 | +1.15(+0.87%) |
Mar 24, 2022 | 130.56 | 130.94 | 129.45 | 130.92 | 10,763,427 | +0.85(+0.65%) |
Mar 23, 2022 | 131.19 | 131.75 | 129.53 | 130.07 | 12,995,009 | -2.64(-1.99%) |
Mar 22, 2022 | 132.39 | 133.94 | 131.88 | 132.72 | 14,591,022 | +2.76(+2.13%) |
Mar 21, 2022 | 130.60 | 130.99 | 129.10 | 129.95 | 13,620,278 | -0.42(-0.32%) |
Mar 18, 2022 | 130.46 | 131.07 | 128.85 | 130.37 | 25,421,636 | -0.05(-0.04%) |
Mar 17, 2022 | 127.36 | 130.46 | 126.48 | 130.42 | 18,589,042 | +1.63(+1.26%) |
Mar 16, 2022 | 125.51 | 128.87 | 125.10 | 128.79 | 21,907,130 | +5.51(+4.47%) |
Mar 15, 2022 | 122.65 | 124.28 | 122.03 | 123.28 | 16,220,987 | +2.15(+1.77%) |
Mar 14, 2022 | 120.47 | 123.69 | 120.26 | 121.13 | 16,961,998 | +1.19(+0.99%) |
Mar 11, 2022 | 123.29 | 124.77 | 119.51 | 119.94 | 21,567,376 | -2.76(-2.25%) |
Mar 10, 2022 | 122.70 | 124.18 | 121.28 | 122.70 | 16,761,998 | -1.47(-1.18%) |
Mar 09, 2022 | 123.67 | 125.85 | 123.24 | 124.17 | 18,837,174 | +4.78(+4.01%) |
Mar 08, 2022 | 120.64 | 122.64 | 118.43 | 119.39 | 20,621,212 | -0.85(-0.70%) |
Mar 07, 2022 | 122.99 | 123.48 | 120.00 | 120.24 | 29,615,810 | -4.83(-3.86%) |
Mar 04, 2022 | 125.57 | 126.02 | 123.21 | 125.07 | 22,589,226 | -3.62(-2.81%) |
Mar 03, 2022 | 130.13 | 131.19 | 127.54 | 128.69 | 17,866,226 | -0.92(-0.71%) |
Mar 02, 2022 | 127.76 | 130.32 | 127.12 | 129.61 | 20,849,848 | +2.63(+2.07%) |
Mar 01, 2022 | 130.32 | 130.73 | 124.31 | 126.98 | 39,570,476 | -4.98(-3.77%) |
Feb 28, 2022 | 133.58 | 134.99 | 131.10 | 131.95 | 33,628,956 | -5.74(-4.17%) |
Feb 25, 2022 | 135.16 | 139.70 | 136.59 | 137.70 | 19,738,178 | +3.18(+2.37%) |
Feb 24, 2022 | 133.01 | 134.92 | 130.07 | 134.51 | 27,617,700 | -3.85(-2.78%) |
Feb 23, 2022 | 142.49 | 142.66 | 137.70 | 138.37 | 12,694,061 | -2.96(-2.09%) |
Feb 22, 2022 | 140.14 | 142.60 | 139.97 | 141.32 | 12,266,922 | -0.25(-0.18%) |
Feb 18, 2022 | 141.58 | 0 | +0.66(+0.47%) | |||
Feb 17, 2022 | 142.38 | 143.06 | 140.20 | 140.92 | 12,260,567 | -3.32(-2.30%) |
Feb 16, 2022 | 143.06 | 145.26 | 143.06 | 144.24 | 9,743,206 | +0.26(+0.18%) |
Feb 15, 2022 | 143.78 | 145.11 | 143.17 | 143.98 | 10,208,848 | +2.08(+1.46%) |
Feb 14, 2022 | 142.13 | 143.01 | 139.88 | 141.90 | 18,296,172 | -1.33(-0.93%) |
Feb 11, 2022 | 144.81 | 147.21 | 142.35 | 143.23 | 18,085,768 | -1.89(-1.30%) |
Feb 10, 2022 | 145.78 | 147.99 | 144.44 | 145.12 | 17,729,856 | -0.60(-0.42%) |
Feb 09, 2022 | 145.72 | 146.50 | 145.00 | 145.73 | 9,815,715 | +0.60(+0.42%) |
Feb 08, 2022 | 144.24 | 147.48 | 144.24 | 145.12 | 21,960,650 | +2.89(+2.03%) |
Feb 07, 2022 | 142.63 | 142.95 | 140.38 | 142.23 | 13,507,896 | +0.26(+0.18%) |
Feb 04, 2022 | 138.75 | 142.84 | 138.44 | 141.97 | 17,898,050 | +3.59(+2.60%) |
Feb 03, 2022 | 139.59 | 138.38 | 13,398,181 | -1.15(-0.83%) | ||
Feb 02, 2022 | 140.05 | 140.46 | 137.79 | 139.53 | 13,359,729 | -1.13(-0.80%) |
Feb 01, 2022 | 138.37 | 140.95 | 138.00 | 140.66 | 15,663,450 | +2.37(+1.72%) |
Jan 31, 2022 | 135.53 | 138.46 | 138.28 | 15,022,555 | +1.85(+1.36%) | |
Jan 28, 2022 | 134.18 | 136.57 | 132.30 | 136.43 | 15,177,258 | +1.21(+0.89%) |
Jan 27, 2022 | 139.04 | 139.94 | 134.12 | 135.22 | 18,848,314 | -2.43(-1.76%) |
Jan 26, 2022 | 138.39 | 140.12 | 135.83 | 137.65 | 22,246,798 | +1.29(+0.95%) |
Jan 25, 2022 | 133.68 | 136.65 | 131.01 | 136.36 | 20,298,584 | +1.47(+1.09%) |
Jan 24, 2022 | 132.40 | 135.38 | 129.88 | 134.89 | 30,596,000 | -0.12(-0.09%) |
Jan 21, 2022 | 137.26 | 137.27 | 134.25 | 135.01 | 22,250,388 | -2.40(-1.75%) |
Jan 20, 2022 | 138.65 | 140.15 | 137.13 | 137.41 | 15,961,416 | -1.18(-0.85%) |
Jan 19, 2022 | 141.05 | 141.66 | 138.24 | 138.59 | 24,032,466 | -2.18(-1.55%) |
Jan 18, 2022 | 144.96 | 144.96 | 140.09 | 140.77 | 34,737,100 | -6.16(-4.19%) |
Jan 14, 2022 | 146.93 | 0 | -9.62(-6.15%) | |||
Jan 13, 2022 | 156.65 | 158.02 | 156.23 | 156.55 | 14,622,305 | -0.20(-0.13%) |
Jan 12, 2022 | 156.76 | 157.81 | 155.57 | 156.75 | 13,512,035 | +0.88(+0.57%) |
Jan 11, 2022 | 156.58 | 156.82 | 154.76 | 155.86 | 12,738,974 | +0.16(+0.10%) |
Jan 10, 2022 | 157.33 | 157.55 | 154.04 | 155.70 | 13,880,038 | +0.15(+0.10%) |
Jan 07, 2022 | 154.16 | 155.90 | 153.60 | 155.55 | 14,951,502 | +1.53(+0.99%) |
Jan 06, 2022 | 155.32 | 155.75 | 152.49 | 154.03 | 15,092,015 | +1.62(+1.06%) |
Jan 05, 2022 | 156.17 | 156.67 | 152.36 | 152.41 | 19,110,012 | -2.84(-1.83%) |
Jan 04, 2022 | 151.99 | 155.94 | 151.92 | 155.25 | 21,820,504 | +5.67(+3.79%) |
Jan 03, 2022 | 147.87 | 150.45 | 147.55 | 149.58 | 14,184,370 | +3.10(+2.12%) |
Dec 31, 2021 | 146.57 | 147.35 | 146.12 | 146.48 | 6,276,604 | -0.12(-0.08%) |
Dec 30, 2021 | 147.18 | 148.23 | 146.50 | 146.60 | 7,497,847 | -0.07(-0.05%) |
Dec 29, 2021 | 146.94 | 147.66 | 146.29 | 146.67 | 7,922,030 | -0.07(-0.05%) |
Dec 28, 2021 | 146.34 | 148.14 | 146.23 | 146.75 | 6,856,530 | +0.44(+0.30%) |
Dec 27, 2021 | 145.78 | 146.34 | 144.62 | 146.30 | 6,689,828 | +0.83(+0.57%) |
Dec 23, 2021 | 145.79 | 147.19 | 145.42 | 145.47 | 8,708,100 | +0.52(+0.36%) |
Dec 22, 2021 | 144.07 | 145.28 | 143.60 | 144.95 | 7,856,824 | +0.56(+0.39%) |
Dec 21, 2021 | 143.76 | 145.40 | 143.46 | 144.39 | 12,200,986 | +1.99(+1.40%) |
Dec 20, 2021 | 142.93 | 142.96 | 140.46 | 142.40 | 16,371,646 | -2.61(-1.80%) |
Dec 17, 2021 | 147.38 | 147.43 | 143.54 | 145.01 | 30,552,014 | -3.38(-2.28%) |
Dec 16, 2021 | 148.36 | 149.69 | 146.80 | 148.38 | 21,155,564 | +2.28(+1.56%) |
Dec 15, 2021 | 147.87 | 147.87 | 145.55 | 146.10 | 15,143,448 | -1.10(-0.75%) |
Dec 14, 2021 | 145.65 | 148.83 | 145.51 | 147.20 | 13,579,225 | +1.12(+0.77%) |
Dec 13, 2021 | 147.54 | 147.81 | 145.49 | 146.08 | 13,043,938 | -1.76(-1.19%) |
Dec 10, 2021 | 149.22 | 149.58 | 147.20 | 147.84 | 11,248,781 | -0.59(-0.40%) |
Dec 09, 2021 | 147.68 | 148.86 | 146.75 | 148.43 | 12,076,502 | -0.23(-0.16%) |
Dec 08, 2021 | 150.46 | 151.03 | 148.16 | 148.66 | 12,644,177 | -1.72(-1.14%) |
Dec 07, 2021 | 149.74 | 151.14 | 149.08 | 150.38 | 10,709,057 | +2.23(+1.50%) |
Dec 06, 2021 | 148.94 | 150.42 | 147.50 | 148.15 | 12,087,755 | +1.73(+1.18%) |
Dec 03, 2021 | 149.39 | 149.69 | 145.40 | 146.42 | 13,740,157 | -2.70(-1.81%) |
Dec 02, 2021 | 147.85 | 151.01 | 146.89 | 149.12 | 14,038,935 | +3.07(+2.10%) |
Dec 01, 2021 | 148.93 | 151.03 | 145.97 | 146.05 | 13,247,675 | -0.87(-0.59%) |
Nov 30, 2021 | 147.22 | 148.36 | 146.42 | 146.92 | 20,447,334 | -2.22(-1.49%) |
Nov 29, 2021 | 151.06 | 152.43 | 147.83 | 149.14 | 12,430,516 | -0.65(-0.43%) |
Nov 26, 2021 | 149.98 | 150.46 | 146.91 | 149.79 | 14,723,219 | -4.65(-3.01%) |
Nov 24, 2021 | 155.83 | 156.74 | 153.96 | 154.44 | 10,410,358 | -1.22(-0.78%) |
Nov 23, 2021 | 153.09 | 155.92 | 152.97 | 155.66 | 13,355,980 | +3.64(+2.39%) |
Nov 22, 2021 | 151.85 | 153.53 | 150.77 | 152.03 | 16,523,196 | +3.17(+2.13%) |
Nov 19, 2021 | 149.21 | 149.96 | 147.50 | 148.85 | 13,182,003 | -1.97(-1.31%) |
Nov 18, 2021 | 152.06 | 151.02 | 150.65 | 150.82 | 8,784,749 | -1.31(-0.86%) |
Nov 17, 2021 | 152.82 | 153.15 | 151.14 | 152.14 | 10,692,695 | -0.95(-0.62%) |
Nov 16, 2021 | 154.53 | 154.54 | 152.74 | 153.09 | 10,358,196 | -0.98(-0.64%) |
Nov 15, 2021 | 154.67 | 155.21 | 153.55 | 154.07 | 7,017,205 | -0.28(-0.18%) |
Nov 12, 2021 | 155.08 | 155.16 | 153.29 | 154.35 | 8,771,101 | -0.69(-0.45%) |
Nov 11, 2021 | 154.96 | 156.03 | 154.39 | 155.04 | 6,283,153 | -0.01(-0.01%) |
Nov 10, 2021 | 154.90 | 155.05 | 7,564,502 | -0.15(-0.10%) | ||
Nov 09, 2021 | 154.80 | 155.84 | 154.10 | 155.20 | 8,634,153 | -1.18(-0.76%) |
Nov 08, 2021 | 156.38 | 158.10 | 156.09 | 156.38 | 6,932,793 | +0.93(+0.60%) |
Nov 05, 2021 | 156.24 | 157.34 | 154.86 | 155.45 | 8,622,043 | -0.22(-0.14%) |
Nov 04, 2021 | 157.25 | 157.44 | 154.01 | 155.67 | 10,336,784 | -2.07(-1.31%) |
Nov 03, 2021 | 157.37 | 158.30 | 156.47 | 157.74 | 9,081,278 | +0.06(+0.03%) |
Nov 02, 2021 | 157.07 | 158.82 | 156.25 | 157.69 | 7,753,485 | +0.62(+0.39%) |
Nov 01, 2021 | 159.14 | 157.86 | 156.33 | 157.07 | 8,037,815 | -0.08(-0.05%) |
Oct 29, 2021 | 158.34 | 159.33 | 156.69 | 157.15 | 8,799,888 | -0.44(-0.28%) |
Oct 28, 2021 | 155.68 | 157.71 | 155.37 | 157.59 | 7,805,683 | +2.34(+1.51%) |
Oct 27, 2021 | 157.55 | 157.89 | 154.79 | 155.25 | 10,643,077 | -3.30(-2.08%) |
Oct 26, 2021 | 158.18 | 159.56 | 158.55 | 8,668,837 | +0.43(+0.27%) | |
Oct 25, 2021 | 159.76 | 159.99 | 157.70 | 158.12 | 10,982,418 | -0.78(-0.49%) |
Oct 22, 2021 | 157.28 | 159.19 | 157.09 | 158.90 | 9,532,644 | +2.11(+1.35%) |
Oct 21, 2021 | 157.95 | 158.48 | 156.03 | 156.79 | 9,096,671 | -1.24(-0.78%) |
Oct 20, 2021 | 155.68 | 158.06 | 154.90 | 158.03 | 8,847,244 | +2.10(+1.35%) |
Oct 19, 2021 | 154.85 | 156.00 | 154.09 | 155.93 | 8,705,648 | +1.87(+1.21%) |
Oct 18, 2021 | 154.00 | 155.97 | 153.47 | 154.06 | 13,698,333 | -0.06(-0.04%) |
Oct 15, 2021 | 152.95 | 154.64 | 151.83 | 154.12 | 15,423,921 | +2.91(+1.92%) |
Oct 14, 2021 | 149.62 | 151.71 | 148.06 | 151.21 | 16,408,665 | +2.28(+1.53%) |
Oct 13, 2021 | 151.77 | 153.01 | 148.56 | 148.93 | 24,592,844 | -4.03(-2.64%) |
Oct 12, 2021 | 153.32 | 154.19 | 152.42 | 152.96 | 14,080,672 | -1.18(-0.77%) |
Oct 11, 2021 | 157.99 | 158.45 | 153.98 | 154.15 | 13,136,315 | -3.31(-2.10%) |
Oct 08, 2021 | 157.27 | 158.49 | 156.60 | 157.46 | 8,854,020 | +0.12(+0.08%) |
Oct 07, 2021 | 158.36 | 158.65 | 156.83 | 157.34 | 11,018,036 | +0.99(+0.63%) |
Oct 06, 2021 | 155.40 | 156.42 | 153.55 | 156.35 | 9,396,118 | +0.33(+0.21%) |
Oct 05, 2021 | 154.67 | 157.37 | 154.17 | 156.01 | 13,286,489 | +2.51(+1.63%) |
Oct 04, 2021 | 153.53 | 156.71 | 152.40 | 153.51 | 15,355,419 | -0.17(-0.11%) |
Oct 01, 2021 | 150.79 | 154.75 | 150.43 | 153.67 | 12,273,504 | +3.16(+2.10%) |
Sep 30, 2021 | 153.48 | 152.59 | 149.68 | 150.51 | 14,320,957 | -2.08(-1.36%) |
Sep 29, 2021 | 152.83 | 153.46 | 151.75 | 152.59 | 8,457,261 | -0.12(-0.08%) |
Sep 28, 2021 | 154.20 | 155.67 | 152.32 | 152.71 | 14,558,490 | -0.83(-0.54%) |
Sep 27, 2021 | 151.71 | 153.92 | 151.36 | 153.53 | 14,370,168 | +3.62(+2.42%) |
Sep 24, 2021 | 148.44 | 150.42 | 147.87 | 149.91 | 10,987,236 | +1.71(+1.15%) |
Sep 23, 2021 | 145.28 | 148.69 | 144.97 | 148.20 | 13,414,748 | +4.85(+3.38%) |
Sep 22, 2021 | 142.70 | 144.59 | 142.61 | 143.36 | 12,219,389 | +2.69(+1.92%) |
Sep 21, 2021 | 141.17 | 142.11 | 140.29 | 140.66 | 9,785,467 | +0.02(+0.01%) |
Sep 20, 2021 | 141.50 | 142.12 | 138.37 | 140.64 | 17,199,630 | -4.34(-2.99%) |
Sep 17, 2021 | 144.71 | 146.21 | 144.36 | 144.98 | 27,850,510 | -0.38(-0.26%) |
Sep 16, 2021 | 146.57 | 147.90 | 144.56 | 145.36 | 11,832,472 | -0.06(-0.04%) |
Sep 15, 2021 | 144.10 | 145.91 | 143.87 | 145.43 | 12,728,827 | +1.00(+0.69%) |
Sep 14, 2021 | 147.53 | 148.35 | 143.68 | 144.42 | 12,703,434 | -2.56(-1.75%) |
Sep 13, 2021 | 145.76 | 147.16 | 145.34 | 146.99 | 10,931,688 | +2.30(+1.59%) |
Sep 10, 2021 | 147.63 | 147.78 | 144.56 | 144.69 | 9,061,303 | -1.68(-1.15%) |
Sep 09, 2021 | 145.53 | 147.88 | 145.35 | 146.37 | 8,596,305 | +0.63(+0.44%) |
Sep 08, 2021 | 146.10 | 146.73 | 145.31 | 145.74 | 8,540,164 | -0.65(-0.45%) |
Sep 07, 2021 | 147.11 | 148.39 | 146.16 | 146.39 | 10,100,569 | -0.26(-0.18%) |
Sep 03, 2021 | 147.48 | 147.94 | 146.33 | 146.65 | 8,658,426 | -0.89(-0.60%) |
Sep 02, 2021 | 147.13 | 148.60 | 146.59 | 147.54 | 10,028,823 | +0.68(+0.46%) |
Sep 01, 2021 | 147.32 | 147.82 | 146.17 | 146.86 | 9,492,475 | -0.21(-0.14%) |
Aug 31, 2021 | 147.52 | 148.38 | 146.52 | 147.07 | 13,420,340 | -0.45(-0.31%) |
Aug 30, 2021 | 150.07 | 150.21 | 147.01 | 147.52 | 8,632,116 | -2.40(-1.60%) |
Aug 27, 2021 | 148.73 | 150.02 | 148.28 | 149.92 | 9,549,092 | +1.20(+0.80%) |
Aug 26, 2021 | 149.19 | 150.64 | 148.17 | 148.73 | 11,990,947 | +0.76(+0.52%) |
Aug 25, 2021 | 145.75 | 148.75 | 145.09 | 147.96 | 12,323,466 | +2.99(+2.06%) |
Aug 24, 2021 | 144.36 | 145.78 | 144.24 | 144.97 | 8,342,103 | +0.89(+0.62%) |
Aug 23, 2021 | 142.82 | 144.44 | 142.74 | 144.08 | 8,628,923 | +1.82(+1.28%) |
Aug 20, 2021 | 141.92 | 142.43 | 140.83 | 142.26 | 7,584,833 | +0.40(+0.28%) |
Aug 19, 2021 | 140.83 | 143.03 | 140.69 | 141.86 | 10,350,478 | -1.19(-0.84%) |
Aug 18, 2021 | 143.72 | 145.29 | 142.83 | 143.05 | 8,770,046 | -1.31(-0.91%) |
Aug 17, 2021 | 144.88 | 146.03 | 142.77 | 144.37 | 10,165,161 | -1.77(-1.21%) |
Aug 16, 2021 | 146.14 | 146.22 | 144.16 | 146.13 | 9,523,286 | -0.97(-0.66%) |
Aug 13, 2021 | 148.76 | 149.10 | 146.72 | 147.10 | 9,767,381 | -1.66(-1.12%) |
Aug 12, 2021 | 148.85 | 149.30 | 147.63 | 148.76 | 9,623,389 | +0.58(+0.39%) |
Aug 11, 2021 | 147.12 | 148.50 | 146.28 | 148.18 | 10,459,949 | +1.75(+1.19%) |
Aug 10, 2021 | 144.12 | 147.09 | 143.72 | 146.44 | 9,423,770 | +1.78(+1.23%) |
Aug 09, 2021 | 144.84 | 145.78 | 143.35 | 144.66 | 10,349,225 | -0.16(-0.11%) |
Aug 06, 2021 | 142.69 | 145.11 | 142.62 | 144.82 | 14,495,979 | +4.00(+2.84%) |
Aug 05, 2021 | 140.02 | 141.31 | 139.77 | 140.82 | 9,952,774 | +1.76(+1.26%) |
Aug 04, 2021 | 139.07 | 141.02 | 138.76 | 139.06 | 11,044,125 | -1.52(-1.08%) |
Aug 03, 2021 | 139.72 | 140.95 | 137.48 | 140.58 | 11,298,321 | +1.58(+1.14%) |
Aug 02, 2021 | 139.79 | 142.01 | 138.91 | 139.00 | 11,096,078 | -0.56(-0.40%) |
Jul 30, 2021 | 140.29 | 141.30 | 139.03 | 139.56 | 10,663,899 | -1.12(-0.80%) |
Jul 29, 2021 | 140.81 | 141.48 | 139.68 | 140.68 | 9,857,043 | +1.20(+0.86%) |
Jul 28, 2021 | 140.03 | 140.47 | 138.73 | 139.49 | 10,023,718 | +0.23(+0.16%) |
Jul 27, 2021 | 138.29 | 140.21 | 137.74 | 139.26 | 12,198,458 | -0.18(-0.13%) |
Jul 26, 2021 | 138.10 | 139.72 | 138.08 | 139.44 | 8,926,421 | +0.93(+0.67%) |
Jul 23, 2021 | 139.28 | 140.53 | 138.15 | 138.51 | 10,512,680 | -0.27(-0.19%) |
Jul 22, 2021 | 140.57 | 141.09 | 137.90 | 138.78 | 10,780,999 | -1.78(-1.26%) |
Jul 21, 2021 | 139.81 | 141.28 | 139.17 | 140.55 | 13,436,496 | +2.90(+2.10%) |
Jul 20, 2021 | 134.72 | 138.95 | 134.55 | 137.66 | 16,730,230 | +2.52(+1.86%) |
Jul 19, 2021 | 136.59 | 137.76 | 133.98 | 135.14 | 24,109,956 | -4.54(-3.25%) |
Jul 16, 2021 | 143.40 | 143.70 | 138.86 | 139.68 | 15,228,994 | -3.27(-2.28%) |
Jul 15, 2021 | 141.51 | 143.93 | 141.32 | 142.94 | 12,549,081 | +0.31(+0.22%) |
Jul 14, 2021 | 143.39 | 144.62 | 140.63 | 142.63 | 15,900,956 | -0.49(-0.34%) |
Jul 13, 2021 | 143.49 | 144.72 | 141.14 | 143.12 | 24,660,470 | -2.16(-1.49%) |
Jul 12, 2021 | 141.92 | 146.35 | 141.54 | 145.28 | 21,672,604 | +2.05(+1.43%) |
Jul 09, 2021 | 140.73 | 143.58 | 140.29 | 143.23 | 14,893,777 | +4.44(+3.20%) |
Jul 08, 2021 | 139.40 | 140.25 | 137.96 | 138.79 | 19,395,310 | -2.44(-1.72%) |
Jul 07, 2021 | 139.77 | 141.86 | 139.35 | 141.22 | 13,339,449 | +0.17(+0.12%) |
Jul 06, 2021 | 143.24 | 143.24 | 140.08 | 141.06 | 16,403,739 | -2.41(-1.68%) |
Jul 02, 2021 | 143.39 | 143.73 | 142.63 | 143.47 | 12,432,420 | -0.14(-0.10%) |