Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 157.92 | 158.35 | 156.50 | 157.48 | 6,662,308 | -0.07(-0.04%) |
Jun 29, 2022 | 156.91 | 158.33 | 156.24 | 157.54 | 3,897,077 | +2.57(+1.66%) |
Jun 28, 2022 | 157.94 | 159.17 | 154.82 | 154.97 | 4,638,176 | -2.21(-1.41%) |
Jun 27, 2022 | 156.73 | 157.92 | 156.23 | 157.18 | 4,863,806 | +0.21(+0.13%) |
Jun 24, 2022 | 156.51 | 157.03 | 154.91 | 156.98 | 6,298,751 | +1.92(+1.24%) |
Jun 23, 2022 | 154.76 | 156.04 | 154.16 | 155.06 | 6,149,768 | +1.96(+1.28%) |
Jun 22, 2022 | 151.50 | 154.01 | 150.77 | 153.10 | 4,980,976 | +1.25(+0.82%) |
Jun 21, 2022 | 149.46 | 152.09 | 148.68 | 151.85 | 4,925,287 | +3.45(+2.32%) |
Jun 17, 2022 | 148.38 | 150.23 | 147.56 | 148.41 | 10,460,334 | +0.03(+0.02%) |
Jun 16, 2022 | 148.00 | 149.73 | 146.56 | 148.38 | 7,626,290 | -0.72(-0.48%) |
Jun 15, 2022 | 149.22 | 151.03 | 147.34 | 149.10 | 6,286,282 | +1.58(+1.07%) |
Jun 14, 2022 | 151.18 | 151.23 | 146.32 | 147.52 | 6,518,021 | -3.42(-2.27%) |
Jun 13, 2022 | 151.69 | 153.90 | 150.30 | 150.94 | 6,668,021 | -2.63(-1.71%) |
Jun 10, 2022 | 152.10 | 154.89 | 150.66 | 153.56 | 5,508,439 | -0.25(-0.16%) |
Jun 09, 2022 | 156.09 | 157.73 | 153.71 | 153.81 | 3,728,400 | -2.79(-1.78%) |
Jun 08, 2022 | 156.61 | 157.62 | 156.01 | 156.60 | 2,801,190 | -0.78(-0.50%) |
Jun 07, 2022 | 156.55 | 157.67 | 155.17 | 157.38 | 4,411,324 | +0.96(+0.62%) |
Jun 06, 2022 | 157.29 | 158.38 | 155.65 | 156.42 | 3,648,962 | +0.65(+0.42%) |
Jun 03, 2022 | 156.72 | 157.41 | 155.30 | 155.77 | 4,468,336 | -1.73(-1.10%) |
Jun 02, 2022 | 156.49 | 157.56 | 153.68 | 157.50 | 4,950,159 | +1.27(+0.81%) |
Jun 01, 2022 | 157.82 | 158.00 | 153.72 | 156.23 | 5,984,395 | -1.18(-0.75%) |
May 31, 2022 | 160.44 | 160.44 | 155.18 | 157.41 | 14,502,717 | -3.77(-2.34%) |
May 27, 2022 | 160.71 | 161.22 | 159.71 | 161.18 | 7,154,507 | +1.56(+0.98%) |
May 26, 2022 | 158.55 | 160.55 | 158.55 | 159.63 | 5,534,954 | +1.07(+0.67%) |
May 25, 2022 | 157.51 | 159.04 | 156.67 | 158.56 | 6,160,913 | +1.08(+0.69%) |
May 24, 2022 | 155.79 | 157.89 | 154.98 | 157.48 | 6,743,347 | +2.08(+1.34%) |
May 23, 2022 | 154.09 | 156.66 | 153.49 | 155.40 | 4,957,159 | +3.18(+2.09%) |
May 20, 2022 | 152.24 | 153.01 | 149.78 | 152.21 | 6,144,728 | +0.95(+0.63%) |
May 19, 2022 | 152.49 | 152.75 | 149.83 | 151.27 | 6,845,892 | -2.30(-1.50%) |
May 18, 2022 | 162.99 | 163.16 | 152.88 | 153.56 | 9,458,200 | -10.14(-6.20%) |
May 17, 2022 | 164.51 | 164.85 | 161.94 | 163.71 | 5,344,930 | -0.95(-0.58%) |
May 16, 2022 | 163.00 | 165.44 | 162.73 | 164.66 | 5,666,402 | +1.64(+1.01%) |
May 13, 2022 | 160.18 | 163.43 | 159.02 | 163.01 | 5,024,240 | +3.12(+1.95%) |
May 12, 2022 | 160.70 | 161.39 | 157.80 | 159.90 | 6,898,614 | -0.24(-0.15%) |
May 11, 2022 | 160.29 | 161.78 | 159.45 | 160.14 | 5,729,965 | -0.78(-0.48%) |
May 10, 2022 | 162.45 | 163.78 | 160.23 | 160.92 | 6,326,273 | -0.20(-0.12%) |
May 09, 2022 | 159.20 | 162.23 | 158.36 | 161.12 | 7,757,326 | +1.21(+0.76%) |
May 06, 2022 | 158.81 | 160.27 | 158.32 | 159.91 | 6,207,287 | +0.02(+0.01%) |
May 05, 2022 | 162.43 | 162.64 | 158.66 | 159.89 | 6,963,348 | -3.26(-2.00%) |
May 04, 2022 | 157.28 | 163.39 | 157.28 | 163.15 | 6,640,908 | +5.51(+3.49%) |
May 03, 2022 | 158.72 | 158.88 | 156.31 | 157.64 | 5,930,046 | +0.22(+0.14%) |
May 02, 2022 | 162.33 | 162.77 | 155.09 | 157.42 | 8,196,702 | -3.71(-2.30%) |
Apr 29, 2022 | 166.48 | 166.48 | 160.85 | 161.13 | 6,962,347 | -5.43(-3.26%) |
Apr 28, 2022 | 163.77 | 166.67 | 163.11 | 166.56 | 5,577,815 | +2.49(+1.52%) |
Apr 27, 2022 | 162.73 | 165.80 | 162.52 | 164.07 | 5,520,668 | +1.45(+0.89%) |
Apr 26, 2022 | 163.25 | 164.54 | 162.09 | 162.62 | 7,871,661 | -0.41(-0.25%) |
Apr 25, 2022 | 162.54 | 163.20 | 160.46 | 163.03 | 7,852,698 | +1.49(+0.92%) |
Apr 22, 2022 | 164.21 | 164.47 | 161.34 | 161.54 | 6,494,859 | -2.52(-1.54%) |
Apr 21, 2022 | 164.93 | 166.32 | 163.89 | 164.06 | 3,944,210 | -0.59(-0.36%) |
Apr 20, 2022 | 163.01 | 165.13 | 163.01 | 164.66 | 4,473,350 | +2.41(+1.49%) |
Apr 19, 2022 | 159.37 | 162.49 | 159.37 | 162.25 | 3,890,702 | +2.33(+1.46%) |
Apr 18, 2022 | 160.67 | 161.69 | 159.49 | 159.92 | 3,287,718 | -1.39(-0.86%) |
Apr 14, 2022 | 162.79 | 163.52 | 161.18 | 161.31 | 5,151,785 | -1.03(-0.64%) |
Apr 13, 2022 | 162.88 | 163.11 | 161.15 | 162.34 | 4,682,612 | -0.28(-0.17%) |
Apr 12, 2022 | 163.07 | 163.89 | 161.99 | 162.62 | 4,181,925 | +0.66(+0.41%) |
Apr 11, 2022 | 162.91 | 164.19 | 161.70 | 161.96 | 4,076,393 | -0.50(-0.31%) |
Apr 08, 2022 | 162.33 | 162.99 | 161.02 | 162.46 | 4,138,206 | +0.55(+0.34%) |
Apr 07, 2022 | 161.43 | 162.60 | 160.25 | 161.92 | 5,372,738 | +0.15(+0.09%) |
Apr 06, 2022 | 159.45 | 162.06 | 159.04 | 161.77 | 4,576,910 | +2.71(+1.71%) |
Apr 05, 2022 | 157.95 | 160.82 | 157.95 | 159.05 | 4,775,148 | +0.17(+0.11%) |
Apr 04, 2022 | 158.69 | 158.95 | 157.13 | 158.88 | 4,006,808 | -0.41(-0.26%) |
Apr 01, 2022 | 157.54 | 159.46 | 157.06 | 159.30 | 3,452,399 | +2.23(+1.42%) |
Mar 31, 2022 | 157.99 | 158.87 | 156.96 | 157.06 | 6,481,163 | -0.54(-0.35%) |
Mar 30, 2022 | 157.74 | 157.87 | 155.88 | 157.61 | 4,125,793 | -0.22(-0.14%) |
Mar 29, 2022 | 156.98 | 158.19 | 156.12 | 157.82 | 4,732,077 | +2.31(+1.48%) |
Mar 28, 2022 | 154.93 | 155.55 | 153.62 | 155.52 | 4,590,928 | +0.46(+0.30%) |
Mar 25, 2022 | 154.30 | 155.68 | 154.30 | 155.06 | 4,420,195 | +0.72(+0.47%) |
Mar 24, 2022 | 153.95 | 154.58 | 153.21 | 154.33 | 3,367,805 | +0.93(+0.61%) |
Mar 23, 2022 | 154.13 | 155.09 | 152.61 | 153.41 | 4,831,516 | -0.81(-0.52%) |
Mar 22, 2022 | 152.81 | 154.62 | 152.23 | 154.21 | 6,174,615 | +1.67(+1.09%) |
Mar 21, 2022 | 152.27 | 153.72 | 151.15 | 152.54 | 5,459,142 | -0.22(-0.14%) |
Mar 18, 2022 | 151.44 | 152.89 | 150.20 | 152.76 | 12,919,351 | +1.74(+1.15%) |
Mar 17, 2022 | 149.98 | 151.67 | 149.48 | 151.02 | 3,823,222 | +1.16(+0.78%) |
Mar 16, 2022 | 148.65 | 150.13 | 147.36 | 149.86 | 6,715,576 | +0.66(+0.44%) |
Mar 15, 2022 | 147.62 | 149.67 | 147.16 | 149.20 | 6,610,647 | +2.92(+1.99%) |
Mar 14, 2022 | 145.59 | 148.07 | 144.98 | 146.28 | 6,474,527 | +2.03(+1.41%) |
Mar 11, 2022 | 145.87 | 147.22 | 144.02 | 144.26 | 5,075,459 | -0.72(-0.50%) |
Mar 10, 2022 | 146.19 | 146.62 | 143.92 | 144.98 | 6,504,191 | -2.72(-1.84%) |
Mar 09, 2022 | 149.96 | 150.20 | 146.76 | 147.70 | 6,141,485 | -0.44(-0.30%) |
Mar 08, 2022 | 152.37 | 153.87 | 147.97 | 148.14 | 6,566,848 | -4.30(-2.82%) |
Mar 07, 2022 | 153.96 | 154.97 | 152.14 | 152.44 | 6,731,923 | -3.10(-1.99%) |
Mar 04, 2022 | 152.02 | 156.24 | 151.00 | 155.53 | 6,757,551 | +2.33(+1.52%) |
Mar 03, 2022 | 153.87 | 155.01 | 152.77 | 153.21 | 5,700,319 | -0.16(-0.11%) |
Mar 02, 2022 | 151.94 | 154.58 | 151.48 | 153.37 | 5,847,362 | +2.10(+1.39%) |
Mar 01, 2022 | 152.02 | 153.26 | 150.37 | 151.28 | 5,479,201 | -1.37(-0.90%) |
Feb 28, 2022 | 152.93 | 154.02 | 150.47 | 152.65 | 8,231,248 | -4.33(-2.76%) |
Feb 25, 2022 | 153.28 | 157.05 | 153.13 | 156.97 | 7,010,668 | +4.28(+2.80%) |
Feb 24, 2022 | 154.48 | 155.07 | 149.42 | 152.69 | 9,548,200 | -2.70(-1.74%) |
Feb 23, 2022 | 157.66 | 157.66 | 155.24 | 155.40 | 6,239,761 | -1.55(-0.99%) |
Feb 22, 2022 | 157.15 | 157.42 | 154.97 | 156.94 | 8,296,022 | +0.60(+0.38%) |
Feb 18, 2022 | 156.35 | 0 | +0.90(+0.58%) | |||
Feb 17, 2022 | 154.76 | 156.57 | 153.82 | 155.45 | 5,531,117 | +0.42(+0.27%) |
Feb 16, 2022 | 154.41 | 155.87 | 153.39 | 155.03 | 4,464,222 | +0.32(+0.20%) |
Feb 15, 2022 | 155.89 | 156.85 | 154.06 | 154.72 | 5,303,080 | -0.69(-0.44%) |
Feb 14, 2022 | 157.93 | 158.18 | 153.91 | 155.41 | 7,318,367 | -1.75(-1.11%) |
Feb 11, 2022 | 156.67 | 158.77 | 156.33 | 157.16 | 7,830,128 | +0.20(+0.12%) |
Feb 10, 2022 | 157.22 | 159.83 | 155.96 | 156.96 | 8,473,419 | -3.33(-2.08%) |
Feb 09, 2022 | 160.81 | 161.07 | 159.42 | 160.29 | 7,271,429 | -0.07(-0.05%) |
Feb 08, 2022 | 160.93 | 160.94 | 158.77 | 160.36 | 4,245,052 | +0.19(+0.12%) |
Feb 07, 2022 | 161.04 | 161.27 | 159.61 | 160.17 | 5,163,229 | -0.63(-0.39%) |
Feb 04, 2022 | 161.37 | 163.04 | 159.59 | 160.80 | 4,926,244 | -2.69(-1.64%) |
Feb 03, 2022 | 163.39 | 163.49 | 4,969,306 | -0.09(-0.06%) | ||
Feb 02, 2022 | 161.05 | 163.74 | 160.88 | 163.58 | 6,184,101 | +2.92(+1.82%) |
Feb 01, 2022 | 161.42 | 161.68 | 158.07 | 160.66 | 6,384,777 | -0.31(-0.19%) |
Jan 28, 2022 | 157.09 | 161.03 | 155.88 | 160.97 | 6,220,465 | +3.08(+1.95%) |
Jan 27, 2022 | 159.21 | 161.54 | 157.38 | 157.89 | 7,019,512 | -0.15(-0.09%) |
Jan 26, 2022 | 157.88 | 160.17 | 155.17 | 158.04 | 7,336,634 | -1.69(-1.06%) |
Jan 25, 2022 | 160.42 | 160.79 | 158.24 | 159.73 | 7,005,076 | -1.86(-1.15%) |
Jan 24, 2022 | 163.60 | 164.54 | 157.51 | 161.59 | 9,937,259 | -0.83(-0.51%) |
Jan 21, 2022 | 163.45 | 165.23 | 162.31 | 162.41 | 7,244,039 | +0.26(+0.16%) |
Jan 20, 2022 | 163.53 | 164.90 | 162.06 | 162.15 | 6,740,529 | -1.18(-0.72%) |
Jan 19, 2022 | 162.17 | 164.04 | 161.81 | 163.34 | 6,890,046 | +1.16(+0.72%) |
Jan 18, 2022 | 161.86 | 162.92 | 161.42 | 162.17 | 6,210,802 | -1.57(-0.96%) |
Jan 14, 2022 | 163.74 | 0 | +1.36(+0.84%) | |||
Jan 13, 2022 | 161.94 | 162.85 | 161.50 | 162.38 | 4,622,611 | +0.26(+0.16%) |
Jan 12, 2022 | 162.12 | 162.52 | 161.23 | 162.12 | 5,650,861 | -0.18(-0.11%) |
Jan 11, 2022 | 161.91 | 162.43 | 159.99 | 162.29 | 6,921,299 | -0.07(-0.05%) |
Jan 10, 2022 | 162.62 | 163.93 | 161.86 | 162.37 | 5,423,434 | +0.08(+0.05%) |
Jan 07, 2022 | 162.29 | 162.85 | 160.91 | 162.28 | 5,273,417 | +0.20(+0.13%) |
Jan 06, 2022 | 162.13 | 163.70 | 161.49 | 162.08 | 4,600,428 | +0.04(+0.02%) |
Jan 05, 2022 | 161.60 | 163.48 | 161.49 | 162.04 | 7,039,649 | +0.55(+0.34%) |
Jan 04, 2022 | 160.96 | 162.63 | 160.53 | 161.49 | 5,060,497 | +0.23(+0.14%) |
Jan 03, 2022 | 160.53 | 161.94 | 159.01 | 161.26 | 5,887,888 | -0.68(-0.42%) |
Dec 31, 2021 | 160.78 | 162.22 | 160.45 | 161.94 | 3,126,806 | +0.97(+0.60%) |
Dec 30, 2021 | 161.78 | 161.86 | 160.56 | 160.97 | 2,133,497 | -0.28(-0.17%) |
Dec 29, 2021 | 161.08 | 161.71 | 160.28 | 161.25 | 2,466,601 | +0.57(+0.35%) |
Dec 28, 2021 | 159.84 | 161.08 | 159.60 | 160.68 | 2,501,594 | +0.83(+0.52%) |
Dec 27, 2021 | 158.47 | 159.94 | 158.26 | 159.85 | 3,077,301 | +1.58(+1.00%) |
Dec 23, 2021 | 158.46 | 159.07 | 157.78 | 158.28 | 3,477,415 | -0.18(-0.11%) |
Dec 22, 2021 | 157.51 | 158.47 | 156.87 | 158.45 | 4,679,571 | +0.98(+0.62%) |
Dec 21, 2021 | 157.47 | 158.11 | 156.41 | 157.47 | 3,647,362 | -0.47(-0.30%) |
Dec 20, 2021 | 155.83 | 158.01 | 155.45 | 157.94 | 5,646,155 | +1.04(+0.67%) |
Dec 17, 2021 | 159.52 | 160.70 | 156.66 | 156.90 | 11,363,284 | -3.28(-2.05%) |
Dec 16, 2021 | 159.94 | 161.80 | 159.43 | 160.18 | 7,411,156 | +0.23(+0.15%) |
Dec 15, 2021 | 158.27 | 160.14 | 157.98 | 159.94 | 5,906,797 | +2.03(+1.29%) |
Dec 14, 2021 | 157.88 | 158.84 | 156.90 | 157.91 | 5,346,642 | -0.39(-0.25%) |
Dec 13, 2021 | 157.48 | 159.65 | 156.66 | 158.30 | 5,704,571 | +0.78(+0.50%) |
Dec 10, 2021 | 156.19 | 157.66 | 155.59 | 157.52 | 5,391,095 | +2.48(+1.60%) |
Dec 09, 2021 | 154.68 | 155.57 | 153.68 | 155.04 | 3,908,096 | -0.20(-0.13%) |
Dec 08, 2021 | 154.88 | 155.40 | 152.92 | 155.24 | 4,174,756 | +0.27(+0.17%) |
Dec 07, 2021 | 155.14 | 155.65 | 154.44 | 154.97 | 5,854,043 | -0.18(-0.11%) |
Dec 06, 2021 | 154.80 | 155.96 | 154.73 | 155.14 | 5,795,229 | +1.59(+1.04%) |
Dec 03, 2021 | 150.53 | 153.71 | 150.41 | 153.55 | 6,935,841 | +3.64(+2.43%) |
Dec 02, 2021 | 149.28 | 150.73 | 149.00 | 149.91 | 4,960,352 | +1.61(+1.08%) |
Dec 01, 2021 | 150.44 | 151.17 | 148.20 | 148.31 | 5,816,125 | +0.35(+0.24%) |
Nov 30, 2021 | 151.70 | 151.86 | 146.67 | 147.95 | 8,217,442 | -4.04(-2.66%) |
Nov 29, 2021 | 150.63 | 152.40 | 149.21 | 151.99 | 5,728,894 | +2.78(+1.86%) |
Nov 26, 2021 | 150.67 | 151.55 | 148.98 | 149.21 | 3,674,893 | -2.41(-1.59%) |
Nov 24, 2021 | 152.87 | 153.25 | 150.55 | 151.62 | 3,681,539 | -1.40(-0.91%) |
Nov 23, 2021 | 151.45 | 153.45 | 151.40 | 153.02 | 4,187,963 | +1.02(+0.67%) |
Nov 22, 2021 | 151.12 | 154.45 | 151.10 | 152.00 | 4,671,014 | +0.31(+0.21%) |
Nov 19, 2021 | 152.32 | 152.81 | 151.34 | 151.69 | 5,667,198 | +0.36(+0.24%) |
Nov 18, 2021 | 150.76 | 151.42 | 150.70 | 151.32 | 3,778,549 | +0.05(+0.03%) |
Nov 17, 2021 | 150.58 | 151.56 | 150.08 | 151.28 | 3,593,143 | +0.10(+0.07%) |
Nov 16, 2021 | 152.11 | 152.78 | 151.15 | 151.18 | 3,109,662 | -0.50(-0.33%) |
Nov 15, 2021 | 150.48 | 151.75 | 150.46 | 151.68 | 3,623,973 | +1.06(+0.71%) |
Nov 12, 2021 | 150.94 | 151.80 | 150.08 | 150.61 | 3,824,024 | -0.04(-0.02%) |
Nov 11, 2021 | 151.83 | 151.84 | 150.52 | 150.65 | 2,649,047 | -1.22(-0.80%) |
Nov 10, 2021 | 152.55 | 151.86 | 2,896,882 | +0.46(+0.30%) | ||
Nov 09, 2021 | 150.30 | 151.73 | 150.01 | 151.41 | 4,080,777 | +1.00(+0.66%) |
Nov 08, 2021 | 153.54 | 153.81 | 149.23 | 150.41 | 6,227,291 | -3.31(-2.15%) |
Nov 05, 2021 | 153.30 | 154.11 | 152.34 | 153.71 | 4,054,388 | +1.56(+1.03%) |
Nov 04, 2021 | 152.06 | 152.38 | 151.26 | 152.15 | 3,574,851 | +0.01(+0.01%) |
Nov 03, 2021 | 150.15 | 152.22 | 150.15 | 152.14 | 3,882,022 | +1.44(+0.96%) |
Nov 02, 2021 | 149.59 | 150.76 | 149.03 | 150.69 | 3,741,439 | +1.37(+0.92%) |
Nov 01, 2021 | 149.27 | 149.06 | 148.32 | 149.32 | 3,257,883 | -0.31(-0.21%) |
Oct 29, 2021 | 149.11 | 150.25 | 149.00 | 149.64 | 4,922,518 | -0.04(-0.02%) |
Oct 28, 2021 | 148.94 | 149.76 | 148.59 | 149.68 | 3,875,340 | +0.95(+0.64%) |
Oct 27, 2021 | 149.78 | 149.85 | 147.75 | 148.72 | 4,050,916 | -0.52(-0.35%) |
Oct 26, 2021 | 147.39 | 149.45 | 149.24 | 3,981,225 | +1.81(+1.22%) | |
Oct 25, 2021 | 148.11 | 147.44 | 3,542,324 | -0.69(-0.47%) | ||
Oct 22, 2021 | 147.77 | 148.59 | 148.13 | 3,499,326 | +0.73(+0.50%) | |
Oct 21, 2021 | 149.44 | 149.48 | 147.21 | 147.40 | 4,497,388 | -1.97(-1.32%) |
Oct 20, 2021 | 148.69 | 149.90 | 147.86 | 149.37 | 4,013,581 | +1.12(+0.76%) |
Oct 19, 2021 | 146.90 | 148.31 | 145.88 | 148.25 | 3,375,131 | +1.86(+1.27%) |
Oct 18, 2021 | 146.49 | 146.95 | 145.19 | 146.39 | 3,535,957 | -0.67(-0.45%) |
Oct 15, 2021 | 147.84 | 147.84 | 145.85 | 147.06 | 4,657,728 | -0.42(-0.28%) |
Oct 14, 2021 | 146.88 | 147.69 | 146.87 | 147.47 | 3,971,198 | +1.18(+0.80%) |
Oct 13, 2021 | 145.81 | 146.35 | 144.47 | 146.30 | 3,888,420 | +0.98(+0.68%) |
Oct 12, 2021 | 144.66 | 146.17 | 144.65 | 145.31 | 3,451,008 | +0.64(+0.44%) |
Oct 11, 2021 | 144.81 | 145.59 | 144.14 | 144.68 | 2,956,947 | +0.21(+0.15%) |
Oct 08, 2021 | 144.98 | 145.11 | 143.98 | 144.46 | 4,520,836 | -0.35(-0.24%) |
Oct 07, 2021 | 144.01 | 146.07 | 144.01 | 144.81 | 4,973,019 | +1.32(+0.92%) |
Oct 06, 2021 | 139.68 | 143.68 | 138.86 | 143.49 | 5,938,793 | +3.58(+2.56%) |
Oct 05, 2021 | 140.16 | 141.11 | 138.96 | 139.91 | 6,590,352 | +0.82(+0.59%) |
Oct 04, 2021 | 139.71 | 141.68 | 138.42 | 139.08 | 5,833,504 | -0.69(-0.50%) |
Oct 01, 2021 | 140.15 | 140.39 | 138.45 | 139.78 | 4,615,958 | +0.50(+0.36%) |
Sep 30, 2021 | 141.88 | 142.07 | 139.24 | 139.28 | 5,344,841 | -1.75(-1.24%) |
Sep 29, 2021 | 140.14 | 141.83 | 139.54 | 141.03 | 3,592,428 | +1.16(+0.83%) |
Sep 28, 2021 | 141.09 | 141.21 | 138.99 | 139.87 | 6,383,375 | -1.55(-1.09%) |
Sep 27, 2021 | 142.42 | 142.74 | 141.11 | 141.42 | 4,840,313 | -1.37(-0.96%) |
Sep 24, 2021 | 142.37 | 143.18 | 142.19 | 142.79 | 2,555,289 | +0.06(+0.05%) |
Sep 23, 2021 | 142.31 | 143.46 | 142.18 | 142.72 | 2,929,338 | +0.11(+0.08%) |
Sep 22, 2021 | 143.18 | 143.61 | 142.09 | 142.61 | 3,241,127 | +0.44(+0.31%) |
Sep 21, 2021 | 143.17 | 144.56 | 141.65 | 142.18 | 4,837,944 | -0.07(-0.05%) |
Sep 20, 2021 | 142.51 | 143.48 | 141.14 | 142.24 | 5,923,018 | -0.48(-0.34%) |
Sep 17, 2021 | 143.74 | 143.99 | 142.44 | 142.72 | 8,777,029 | -1.32(-0.92%) |
Sep 16, 2021 | 143.89 | 144.56 | 142.42 | 144.05 | 4,956,831 | -0.43(-0.29%) |
Sep 15, 2021 | 143.73 | 144.81 | 143.32 | 144.47 | 3,998,504 | +0.81(+0.56%) |
Sep 14, 2021 | 144.81 | 145.07 | 143.36 | 143.67 | 3,033,426 | -0.56(-0.39%) |
Sep 13, 2021 | 144.40 | 145.75 | 143.89 | 144.23 | 3,636,578 | +0.28(+0.19%) |
Sep 10, 2021 | 144.44 | 144.69 | 143.54 | 143.95 | 4,169,190 | -0.25(-0.17%) |
Sep 09, 2021 | 145.27 | 145.35 | 143.90 | 144.20 | 3,845,357 | -0.92(-0.63%) |
Sep 08, 2021 | 143.21 | 145.15 | 142.88 | 145.12 | 3,454,765 | +2.03(+1.42%) |
Sep 07, 2021 | 144.90 | 145.16 | 142.31 | 143.09 | 4,978,424 | -2.37(-1.63%) |
Sep 03, 2021 | 144.64 | 145.77 | 144.36 | 145.46 | 2,197,748 | +0.13(+0.09%) |
Sep 02, 2021 | 145.19 | 145.65 | 144.33 | 145.33 | 3,091,292 | +0.11(+0.07%) |
Sep 01, 2021 | 144.24 | 145.48 | 143.94 | 145.23 | 4,600,392 | +1.40(+0.97%) |
Aug 31, 2021 | 143.55 | 143.90 | 142.86 | 143.83 | 5,753,359 | +0.36(+0.25%) |
Aug 30, 2021 | 142.72 | 143.63 | 142.56 | 143.47 | 2,782,586 | +0.97(+0.68%) |
Aug 27, 2021 | 142.40 | 142.93 | 141.82 | 142.50 | 4,530,386 | +0.28(+0.20%) |
Aug 26, 2021 | 143.02 | 143.17 | 141.71 | 142.21 | 3,500,366 | -0.53(-0.37%) |
Aug 25, 2021 | 142.88 | 143.17 | 141.78 | 142.74 | 3,639,051 | -0.63(-0.44%) |
Aug 24, 2021 | 145.08 | 145.08 | 143.18 | 143.37 | 4,089,183 | -1.80(-1.24%) |
Aug 23, 2021 | 145.15 | 145.79 | 144.69 | 145.17 | 3,373,000 | -0.46(-0.32%) |
Aug 20, 2021 | 146.16 | 146.81 | 145.54 | 145.63 | 3,789,280 | -0.51(-0.35%) |
Aug 19, 2021 | 143.31 | 146.62 | 143.27 | 146.15 | 5,160,111 | +2.42(+1.68%) |
Aug 18, 2021 | 145.01 | 145.49 | 143.65 | 143.73 | 3,717,853 | -1.49(-1.03%) |
Aug 17, 2021 | 145.23 | 145.72 | 144.61 | 145.22 | 4,062,682 | -0.14(-0.09%) |
Aug 16, 2021 | 144.33 | 145.42 | 144.14 | 145.36 | 3,505,580 | +1.41(+0.98%) |
Aug 13, 2021 | 142.64 | 144.09 | 142.46 | 143.95 | 2,298,495 | +1.33(+0.94%) |
Aug 12, 2021 | 142.76 | 142.83 | 142.18 | 142.62 | 2,129,726 | +0.03(+0.02%) |
Aug 11, 2021 | 142.28 | 143.49 | 142.06 | 142.59 | 3,325,087 | +0.56(+0.39%) |
Aug 10, 2021 | 141.92 | 142.84 | 141.46 | 142.03 | 2,903,654 | +0.07(+0.05%) |
Aug 09, 2021 | 142.22 | 142.36 | 141.36 | 141.95 | 2,866,918 | +0.02(+0.01%) |
Aug 06, 2021 | 141.42 | 142.33 | 141.30 | 141.93 | 3,730,537 | +0.03(+0.02%) |
Aug 05, 2021 | 142.53 | 142.72 | 141.51 | 141.91 | 4,059,633 | +0.23(+0.16%) |
Aug 04, 2021 | 143.65 | 144.08 | 141.51 | 141.68 | 5,269,567 | -2.41(-1.67%) |
Aug 03, 2021 | 144.39 | 144.53 | 143.75 | 144.09 | 3,652,962 | +0.32(+0.22%) |
Aug 02, 2021 | 144.39 | 144.49 | 143.02 | 143.76 | 3,725,269 | -0.58(-0.40%) |
Jul 30, 2021 | 144.73 | 144.94 | 144.04 | 144.34 | 4,085,475 | +0.13(+0.09%) |
Jul 29, 2021 | 144.60 | 144.78 | 143.65 | 144.22 | 3,322,562 | +0.29(+0.20%) |
Jul 28, 2021 | 144.94 | 145.27 | 143.39 | 143.92 | 3,867,550 | -1.33(-0.92%) |
Jul 27, 2021 | 144.68 | 145.92 | 144.42 | 145.25 | 4,396,919 | +0.80(+0.55%) |
Jul 26, 2021 | 144.20 | 144.82 | 143.50 | 144.45 | 3,261,830 | -0.10(-0.07%) |
Jul 23, 2021 | 143.07 | 145.12 | 142.77 | 144.56 | 3,902,086 | +1.83(+1.28%) |
Jul 22, 2021 | 142.72 | 143.25 | 141.60 | 142.72 | 3,624,657 | -0.05(-0.03%) |
Jul 21, 2021 | 142.83 | 143.58 | 142.16 | 142.77 | 5,398,781 | -0.53(-0.37%) |
Jul 20, 2021 | 143.65 | 144.69 | 143.07 | 143.31 | 5,668,852 | +0.02(+0.01%) |
Jul 19, 2021 | 143.46 | 144.89 | 142.33 | 143.29 | 6,252,478 | -0.02(-0.01%) |
Jul 16, 2021 | 143.18 | 144.24 | 142.65 | 143.31 | 6,364,082 | +0.52(+0.37%) |
Jul 15, 2021 | 141.69 | 142.88 | 140.95 | 142.78 | 5,350,423 | +0.65(+0.46%) |
Jul 14, 2021 | 140.61 | 142.68 | 140.53 | 142.13 | 6,947,644 | +1.45(+1.03%) |
Jul 13, 2021 | 139.01 | 141.55 | 138.64 | 140.67 | 9,519,303 | +3.17(+2.31%) |
Jul 12, 2021 | 137.48 | 137.76 | 136.83 | 137.50 | 5,297,837 | +0.03(+0.02%) |
Jul 09, 2021 | 137.41 | 138.24 | 137.19 | 137.47 | 4,445,662 | -0.35(-0.25%) |
Jul 08, 2021 | 137.71 | 138.37 | 137.21 | 137.82 | 4,583,835 | +0.06(+0.05%) |
Jul 07, 2021 | 137.30 | 138.59 | 137.03 | 137.76 | 4,593,962 | +0.61(+0.44%) |
Jul 06, 2021 | 137.10 | 137.41 | 135.90 | 137.15 | 4,689,543 | +0.20(+0.15%) |
Jul 02, 2021 | 136.94 | 137.75 | 136.63 | 136.95 | 4,170,561 | +0.65(+0.48%) |