Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 144.95 | 144.95 | 141.53 | 144.61 | 1,007 | +0.29(+0.20%) |
Mar 30, 2022 | 147.74 | 148.75 | 144.29 | 144.32 | 1,190 | -1.53(-1.05%) |
Mar 29, 2022 | 144.01 | 149.62 | 144.01 | 145.85 | 2,048 | +1.04(+0.72%) |
Mar 28, 2022 | 144.92 | 146.37 | 144.18 | 144.81 | 1,894 | -0.62(-0.43%) |
Mar 25, 2022 | 148.07 | 148.07 | 144.04 | 145.43 | 1,480 | -2.13(-1.44%) |
Mar 24, 2022 | 149.10 | 149.99 | 146.25 | 147.56 | 1,759 | +0.25(+0.17%) |
Mar 23, 2022 | 148.77 | 153.50 | 147.22 | 147.31 | 3,232 | -2.70(-1.80%) |
Mar 22, 2022 | 153.38 | 153.97 | 150.00 | 150.01 | 2,475 | -2.30(-1.51%) |
Mar 21, 2022 | 153.17 | 155.16 | 150.94 | 152.31 | 3,485 | -1.13(-0.74%) |
Mar 18, 2022 | 156.25 | 157.57 | 153.30 | 153.44 | 8,073 | -4.25(-2.70%) |
Mar 17, 2022 | 158.44 | 159.94 | 154.38 | 157.69 | 2,110 | +0.42(+0.27%) |
Mar 16, 2022 | 157.05 | 158.92 | 154.98 | 157.27 | 4,229 | +1.12(+0.72%) |
Mar 15, 2022 | 154.00 | 158.44 | 153.40 | 156.15 | 3,452 | +0.90(+0.58%) |
Mar 14, 2022 | 157.95 | 157.95 | 155.00 | 155.25 | 583 | -1.18(-0.75%) |
Mar 11, 2022 | 157.72 | 158.00 | 155.13 | 156.43 | 2,523 | -2.54(-1.60%) |
Mar 10, 2022 | 160.00 | 160.53 | 157.00 | 158.97 | 2,740 | -1.07(-0.67%) |
Mar 09, 2022 | 160.50 | 165.89 | 160.00 | 160.04 | 5,169 | +0.94(+0.59%) |
Mar 08, 2022 | 160.89 | 164.64 | 158.00 | 159.10 | 3,887 | +0.07(+0.04%) |
Mar 07, 2022 | 160.23 | 167.39 | 158.06 | 159.03 | 4,939 | -2.02(-1.25%) |
Mar 04, 2022 | 160.40 | 163.44 | 158.01 | 161.05 | 3,725 | +0.07(+0.04%) |
Mar 03, 2022 | 156.01 | 166.71 | 155.01 | 160.98 | 20,954 | +4.01(+2.55%) |
Mar 02, 2022 | 141.94 | 158.95 | 140.67 | 156.97 | 10,119 | +14.56(+10.22%) |
Mar 01, 2022 | 138.83 | 148.98 | 138.83 | 142.41 | 14,225 | +4.98(+3.62%) |
Feb 28, 2022 | 118.85 | 140.95 | 118.85 | 137.43 | 14,041 | +22.30(+19.37%) |
Feb 25, 2022 | 114.74 | 117.00 | 112.61 | 115.13 | 3,635 | +0.29(+0.25%) |
Feb 24, 2022 | 111.00 | 115.96 | 110.56 | 114.84 | 2,874 | +2.80(+2.50%) |
Feb 23, 2022 | 115.41 | 117.84 | 112.01 | 112.04 | 4,202 | -1.90(-1.67%) |
Feb 22, 2022 | 116.35 | 118.32 | 113.90 | 113.94 | 4,193 | -2.34(-2.01%) |
Feb 18, 2022 | 116.28 | 0 | +0.83(+0.72%) | |||
Feb 17, 2022 | 116.75 | 118.99 | 115.25 | 115.45 | 3,691 | -1.52(-1.30%) |
Feb 16, 2022 | 116.33 | 119.61 | 116.33 | 116.97 | 4,490 | +0.27(+0.23%) |
Feb 15, 2022 | 116.70 | 120.20 | 115.29 | 116.70 | 4,725 | +0.35(+0.30%) |
Feb 14, 2022 | 116.34 | 117.50 | 115.13 | 116.35 | 1,300 | +0.01(+0.01%) |
Feb 11, 2022 | 118.33 | 121.80 | 115.52 | 116.34 | 2,553 | -1.25(-1.06%) |
Feb 10, 2022 | 119.28 | 120.38 | 117.00 | 117.59 | 4,343 | -3.41(-2.82%) |
Feb 09, 2022 | 120.77 | 124.25 | 119.00 | 121.00 | 2,753 | +1.96(+1.65%) |
Feb 08, 2022 | 115.00 | 120.99 | 115.00 | 119.04 | 4,011 | +4.87(+4.27%) |
Feb 07, 2022 | 118.70 | 119.50 | 114.00 | 114.17 | 4,667 | -3.37(-2.87%) |
Feb 04, 2022 | 117.00 | 119.82 | 117.00 | 117.54 | 2,192 | +0.34(+0.29%) |
Feb 03, 2022 | 117.68 | 117.20 | 117.20 | 2,958 | -1.94(-1.63%) | |
Feb 02, 2022 | 118.25 | 119.50 | 117.68 | 119.14 | 1,889 | +0.57(+0.48%) |
Feb 01, 2022 | 118.48 | 120.01 | 117.02 | 118.57 | 5,057 | +0.07(+0.06%) |
Jan 31, 2022 | 117.50 | 118.50 | 2,979 | +1.96(+1.68%) | ||
Jan 28, 2022 | 114.16 | 117.99 | 113.05 | 116.54 | 1,193 | +2.56(+2.25%) |
Jan 27, 2022 | 116.41 | 118.70 | 113.96 | 113.98 | 2,434 | -1.73(-1.50%) |
Jan 26, 2022 | 119.23 | 121.05 | 115.70 | 115.71 | 3,462 | -2.13(-1.81%) |
Jan 25, 2022 | 120.90 | 120.90 | 115.64 | 117.84 | 3,998 | -3.09(-2.56%) |
Jan 24, 2022 | 118.55 | 122.30 | 115.00 | 120.93 | 5,273 | +1.76(+1.48%) |
Jan 21, 2022 | 124.00 | 127.73 | 119.01 | 119.17 | 4,508 | -5.34(-4.29%) |
Jan 20, 2022 | 129.30 | 132.93 | 124.00 | 124.51 | 4,715 | -4.51(-3.50%) |
Jan 19, 2022 | 129.41 | 131.74 | 128.01 | 129.02 | 2,484 | +0.87(+0.68%) |
Jan 18, 2022 | 132.51 | 132.99 | 127.60 | 128.15 | 4,479 | -5.12(-3.84%) |
Jan 14, 2022 | 133.27 | 0 | -0.19(-0.14%) | |||
Jan 13, 2022 | 133.40 | 135.12 | 132.40 | 133.46 | 1,633 | +0.03(+0.02%) |
Jan 12, 2022 | 133.41 | 139.00 | 133.41 | 133.43 | 4,141 | -0.32(-0.24%) |
Jan 11, 2022 | 134.00 | 136.12 | 133.40 | 133.75 | 3,502 | -0.72(-0.54%) |
Jan 10, 2022 | 135.32 | 135.32 | 133.52 | 134.47 | 2,206 | -0.04(-0.03%) |
Jan 07, 2022 | 134.78 | 136.76 | 134.00 | 134.51 | 2,752 | -0.90(-0.66%) |
Jan 06, 2022 | 140.74 | 141.00 | 135.21 | 135.41 | 2,464 | -4.05(-2.90%) |
Jan 05, 2022 | 143.81 | 143.81 | 138.91 | 139.46 | 4,457 | -2.03(-1.43%) |
Jan 04, 2022 | 140.33 | 144.38 | 140.34 | 141.49 | 1,964 | +0.32(+0.23%) |
Jan 03, 2022 | 144.84 | 144.84 | 140.25 | 141.17 | 2,281 | -1.40(-0.98%) |
Dec 31, 2021 | 141.90 | 143.00 | 141.00 | 142.57 | 6,198 | +0.61(+0.43%) |
Dec 30, 2021 | 143.45 | 144.31 | 141.66 | 141.96 | 1,411 | -0.42(-0.29%) |
Dec 29, 2021 | 141.55 | 143.10 | 141.45 | 142.38 | 3,948 | +0.37(+0.26%) |
Dec 28, 2021 | 145.10 | 147.00 | 142.00 | 142.01 | 1,571 | -4.65(-3.17%) |
Dec 27, 2021 | 145.00 | 147.00 | 143.78 | 146.66 | 1,235 | +1.66(+1.14%) |
Dec 23, 2021 | 144.64 | 146.98 | 144.00 | 145.00 | 2,630 | -0.68(-0.47%) |
Dec 22, 2021 | 145.19 | 147.27 | 143.81 | 145.68 | 1,329 | -1.15(-0.78%) |
Dec 21, 2021 | 147.66 | 153.00 | 145.20 | 146.83 | 4,899 | +1.31(+0.90%) |
Dec 20, 2021 | 147.90 | 151.45 | 143.46 | 145.52 | 3,285 | -3.73(-2.50%) |
Dec 17, 2021 | 143.04 | 152.50 | 141.12 | 149.25 | 22,620 | +6.86(+4.82%) |
Dec 16, 2021 | 144.83 | 147.07 | 142.07 | 142.39 | 3,478 | -0.57(-0.40%) |
Dec 15, 2021 | 145.30 | 146.69 | 143.20 | 142.96 | 7,420 | -3.30(-2.26%) |
Dec 14, 2021 | 145.11 | 146.69 | 141.10 | 146.26 | 12,429 | +4.01(+2.82%) |
Dec 13, 2021 | 142.50 | 146.69 | 141.94 | 142.25 | 3,030 | +0.33(+0.23%) |
Dec 10, 2021 | 142.58 | 146.56 | 141.90 | 141.92 | 2,414 | -0.10(-0.07%) |
Dec 09, 2021 | 143.26 | 145.86 | 141.10 | 142.02 | 1,904 | -2.03(-1.41%) |
Dec 08, 2021 | 144.35 | 146.45 | 141.98 | 144.05 | 1,344 | +0.12(+0.08%) |
Dec 07, 2021 | 144.92 | 147.50 | 142.06 | 143.93 | 4,632 | -0.40(-0.28%) |
Dec 06, 2021 | 141.80 | 147.50 | 140.31 | 144.33 | 4,017 | +4.08(+2.91%) |
Dec 03, 2021 | 143.68 | 143.90 | 140.23 | 140.25 | 2,667 | -4.75(-3.28%) |
Dec 02, 2021 | 141.57 | 145.00 | 139.74 | 145.00 | 2,647 | +2.70(+1.90%) |
Dec 01, 2021 | 143.16 | 144.69 | 140.90 | 142.30 | 3,317 | +0.43(+0.30%) |
Nov 30, 2021 | 144.75 | 147.23 | 141.10 | 141.87 | 15,629 | -4.13(-2.83%) |
Nov 29, 2021 | 147.96 | 148.19 | 144.95 | 146.00 | 4,312 | -1.07(-0.73%) |
Nov 26, 2021 | 146.72 | 149.95 | 146.63 | 147.07 | 6,640 | +1.06(+0.73%) |
Nov 24, 2021 | 143.89 | 146.80 | 142.12 | 146.01 | 8,452 | +0.79(+0.54%) |
Nov 23, 2021 | 145.06 | 149.50 | 143.70 | 145.22 | 7,717 | +1.70(+1.18%) |
Nov 22, 2021 | 144.91 | 147.74 | 142.54 | 143.52 | 37,762 | -2.43(-1.66%) |
Nov 19, 2021 | 148.40 | 149.79 | 144.18 | 145.95 | 4,383 | -3.16(-2.12%) |
Nov 18, 2021 | 150.58 | 150.00 | 148.42 | 149.11 | 2,554 | -1.44(-0.96%) |
Nov 17, 2021 | 150.56 | 151.90 | 148.40 | 150.55 | 3,544 | -0.62(-0.41%) |
Nov 16, 2021 | 151.67 | 154.86 | 148.55 | 151.17 | 2,034 | -0.48(-0.32%) |
Nov 15, 2021 | 150.97 | 154.90 | 146.40 | 151.65 | 10,253 | -0.27(-0.18%) |
Nov 12, 2021 | 154.87 | 157.26 | 150.04 | 151.92 | 5,285 | -2.45(-1.59%) |
Nov 11, 2021 | 158.77 | 161.53 | 154.37 | 154.37 | 1,273 | -4.05(-2.56%) |
Nov 10, 2021 | 155.81 | 158.42 | 5,418 | +2.00(+1.28%) | ||
Nov 09, 2021 | 160.49 | 164.95 | 154.72 | 156.42 | 5,042 | -4.55(-2.83%) |
Nov 08, 2021 | 166.92 | 169.45 | 155.24 | 160.97 | 13,217 | -4.99(-3.01%) |
Nov 05, 2021 | 164.10 | 171.00 | 164.10 | 165.96 | 3,433 | +2.02(+1.23%) |
Nov 04, 2021 | 169.43 | 169.81 | 161.00 | 163.94 | 5,509 | -5.88(-3.46%) |
Nov 03, 2021 | 165.92 | 169.84 | 163.51 | 169.82 | 4,499 | +3.60(+2.17%) |
Nov 02, 2021 | 169.13 | 169.13 | 165.14 | 166.22 | 2,417 | -3.65(-2.15%) |
Nov 01, 2021 | 168.90 | 169.90 | 166.76 | 169.87 | 1,177 | +3.64(+2.19%) |
Oct 29, 2021 | 168.91 | 168.91 | 165.80 | 166.23 | 1,621 | -1.46(-0.87%) |
Oct 28, 2021 | 166.09 | 168.90 | 165.85 | 167.69 | 1,995 | +1.60(+0.96%) |
Oct 27, 2021 | 168.45 | 168.89 | 164.92 | 166.09 | 1,888 | -0.93(-0.56%) |
Oct 26, 2021 | 167.09 | 167.02 | 801 | +0.16(+0.10%) | ||
Oct 25, 2021 | 166.22 | 176.72 | 163.72 | 166.86 | 15,300 | +0.43(+0.26%) |
Oct 22, 2021 | 166.65 | 167.50 | 163.18 | 166.43 | 3,013 | +0.68(+0.41%) |
Oct 21, 2021 | 167.31 | 170.74 | 164.09 | 165.75 | 4,001 | -2.26(-1.35%) |
Oct 20, 2021 | 167.70 | 171.35 | 167.31 | 168.01 | 1,765 | +0.39(+0.23%) |
Oct 19, 2021 | 167.87 | 170.65 | 167.60 | 167.62 | 1,543 | -0.25(-0.15%) |
Oct 18, 2021 | 167.30 | 171.76 | 167.30 | 167.87 | 1,590 | +0.57(+0.34%) |
Oct 15, 2021 | 169.06 | 173.87 | 167.29 | 167.30 | 2,271 | +0.02(+0.01%) |
Oct 14, 2021 | 167.79 | 169.50 | 165.44 | 167.28 | 2,599 | +1.82(+1.10%) |
Oct 13, 2021 | 168.57 | 170.80 | 165.46 | 165.46 | 2,013 | -3.24(-1.92%) |
Oct 12, 2021 | 170.91 | 171.37 | 166.50 | 168.70 | 1,831 | -1.50(-0.88%) |
Oct 11, 2021 | 168.72 | 172.36 | 168.33 | 170.20 | 1,385 | +2.22(+1.32%) |
Oct 08, 2021 | 170.48 | 173.90 | 167.98 | 167.98 | 2,484 | -2.89(-1.69%) |
Oct 07, 2021 | 167.74 | 173.00 | 164.11 | 170.87 | 5,681 | +4.48(+2.69%) |
Oct 06, 2021 | 164.24 | 169.41 | 163.57 | 166.39 | 2,595 | +0.14(+0.08%) |
Oct 05, 2021 | 170.72 | 170.72 | 163.47 | 166.25 | 3,799 | -3.53(-2.08%) |
Oct 04, 2021 | 168.93 | 173.43 | 167.12 | 169.78 | 2,976 | -0.70(-0.41%) |
Oct 01, 2021 | 173.52 | 173.75 | 168.23 | 170.48 | 4,395 | -1.33(-0.77%) |
Sep 30, 2021 | 169.74 | 172.49 | 165.91 | 171.81 | 3,432 | +4.23(+2.52%) |
Sep 29, 2021 | 165.74 | 170.20 | 164.50 | 167.58 | 3,397 | +3.48(+2.12%) |
Sep 28, 2021 | 170.66 | 170.66 | 163.47 | 164.10 | 2,455 | -8.66(-5.01%) |
Sep 27, 2021 | 171.61 | 173.99 | 168.26 | 172.76 | 2,393 | +0.37(+0.21%) |
Sep 24, 2021 | 168.00 | 172.47 | 168.00 | 172.39 | 1,435 | +3.21(+1.90%) |
Sep 23, 2021 | 168.16 | 172.43 | 168.00 | 169.18 | 3,279 | +2.30(+1.38%) |
Sep 22, 2021 | 162.46 | 166.95 | 159.06 | 166.88 | 5,410 | +5.44(+3.37%) |
Sep 21, 2021 | 160.19 | 162.75 | 158.55 | 161.44 | 3,671 | +2.97(+1.87%) |
Sep 20, 2021 | 155.12 | 157.50 | 154.23 | 158.47 | 3,788 | +0.66(+0.42%) |
Sep 17, 2021 | 160.26 | 160.26 | 156.00 | 157.81 | 12,952 | -1.31(-0.82%) |
Sep 16, 2021 | 162.84 | 164.00 | 158.01 | 159.12 | 6,082 | -4.75(-2.90%) |
Sep 15, 2021 | 159.95 | 163.88 | 156.36 | 163.87 | 3,159 | +4.49(+2.82%) |
Sep 14, 2021 | 164.29 | 164.40 | 155.78 | 159.38 | 10,536 | -4.03(-2.47%) |
Sep 13, 2021 | 165.60 | 168.46 | 162.86 | 163.41 | 4,466 | -1.60(-0.97%) |
Sep 10, 2021 | 165.20 | 170.36 | 165.01 | 165.01 | 3,260 | +0.00(+0.00%) |
Sep 09, 2021 | 168.33 | 170.73 | 165.01 | 165.01 | 3,131 | -2.58(-1.54%) |
Sep 08, 2021 | 169.79 | 170.26 | 164.00 | 167.59 | 3,405 | -1.77(-1.05%) |
Sep 07, 2021 | 171.01 | 172.99 | 167.51 | 169.36 | 3,306 | -1.00(-0.59%) |
Sep 03, 2021 | 171.52 | 173.98 | 167.52 | 170.36 | 1,823 | -1.35(-0.79%) |
Sep 02, 2021 | 174.57 | 176.98 | 170.15 | 171.71 | 3,398 | -2.50(-1.44%) |
Sep 01, 2021 | 176.59 | 177.70 | 173.98 | 174.21 | 1,830 | -0.64(-0.37%) |
Aug 31, 2021 | 176.34 | 178.11 | 173.64 | 174.85 | 1,748 | -1.51(-0.86%) |
Aug 30, 2021 | 180.35 | 180.91 | 176.34 | 176.36 | 10,250 | -2.70(-1.51%) |
Aug 27, 2021 | 177.00 | 179.75 | 173.74 | 179.06 | 2,102 | +2.78(+1.58%) |
Aug 26, 2021 | 180.38 | 181.25 | 174.89 | 176.28 | 5,817 | -2.92(-1.63%) |
Aug 25, 2021 | 181.49 | 182.24 | 176.62 | 179.20 | 2,246 | -1.26(-0.70%) |
Aug 24, 2021 | 177.87 | 181.72 | 177.87 | 180.46 | 2,089 | +1.88(+1.05%) |
Aug 23, 2021 | 179.98 | 181.69 | 178.00 | 178.58 | 2,093 | +0.42(+0.24%) |
Aug 20, 2021 | 173.25 | 180.40 | 170.18 | 178.16 | 8,983 | +4.71(+2.72%) |
Aug 19, 2021 | 172.06 | 174.24 | 167.04 | 173.45 | 6,841 | +0.25(+0.14%) |
Aug 18, 2021 | 173.69 | 178.43 | 172.00 | 173.20 | 4,459 | -1.33(-0.76%) |
Aug 17, 2021 | 178.12 | 178.45 | 172.04 | 174.53 | 6,055 | -3.91(-2.19%) |
Aug 16, 2021 | 177.43 | 178.45 | 171.56 | 178.44 | 7,919 | -0.01(-0.01%) |
Aug 13, 2021 | 176.48 | 184.00 | 176.00 | 178.45 | 9,734 | +6.46(+3.76%) |
Aug 12, 2021 | 175.00 | 176.65 | 166.60 | 171.99 | 30,243 | -2.03(-1.17%) |
Aug 11, 2021 | 168.86 | 176.82 | 168.86 | 174.02 | 4,096 | +4.48(+2.64%) |
Aug 10, 2021 | 165.31 | 171.75 | 163.88 | 169.54 | 3,435 | +6.27(+3.84%) |
Aug 09, 2021 | 167.91 | 167.98 | 162.01 | 163.27 | 4,311 | -3.79(-2.27%) |
Aug 06, 2021 | 165.98 | 168.13 | 164.00 | 167.06 | 3,017 | +2.77(+1.69%) |
Aug 05, 2021 | 164.94 | 168.45 | 162.15 | 164.29 | 3,403 | -1.56(-0.94%) |
Aug 04, 2021 | 168.00 | 168.98 | 163.51 | 165.85 | 3,950 | -1.99(-1.19%) |
Aug 03, 2021 | 166.50 | 168.89 | 164.23 | 167.84 | 2,829 | +1.83(+1.10%) |
Aug 02, 2021 | 167.90 | 169.78 | 163.63 | 166.01 | 1,940 | +1.56(+0.95%) |
Jul 30, 2021 | 169.53 | 170.00 | 163.90 | 164.45 | 5,235 | -5.08(-3.00%) |
Jul 29, 2021 | 166.70 | 171.46 | 166.70 | 169.53 | 2,124 | +3.17(+1.91%) |
Jul 28, 2021 | 167.10 | 171.97 | 166.02 | 166.36 | 4,382 | -1.08(-0.65%) |
Jul 27, 2021 | 169.96 | 170.84 | 165.99 | 167.44 | 4,053 | -2.60(-1.53%) |
Jul 26, 2021 | 170.81 | 170.81 | 163.91 | 170.04 | 4,601 | -1.69(-0.98%) |
Jul 23, 2021 | 170.51 | 171.78 | 166.42 | 171.73 | 2,629 | +1.59(+0.93%) |
Jul 22, 2021 | 173.62 | 173.94 | 170.14 | 170.14 | 2,565 | -2.93(-1.69%) |
Jul 21, 2021 | 167.43 | 174.10 | 167.09 | 173.07 | 3,847 | +5.98(+3.58%) |
Jul 20, 2021 | 163.74 | 169.50 | 163.54 | 167.09 | 3,615 | +4.34(+2.67%) |
Jul 19, 2021 | 163.34 | 166.32 | 159.15 | 162.75 | 3,861 | -2.41(-1.46%) |
Jul 16, 2021 | 169.48 | 170.70 | 165.02 | 165.16 | 3,163 | -3.07(-1.82%) |
Jul 15, 2021 | 168.22 | 168.35 | 162.94 | 168.23 | 6,200 | +2.10(+1.26%) |
Jul 14, 2021 | 163.61 | 170.12 | 162.25 | 166.13 | 6,160 | +0.84(+0.51%) |
Jul 13, 2021 | 164.50 | 166.65 | 161.55 | 165.29 | 7,718 | +0.85(+0.52%) |
Jul 12, 2021 | 159.37 | 169.35 | 159.37 | 164.44 | 5,339 | +3.52(+2.19%) |
Jul 09, 2021 | 158.05 | 162.00 | 157.67 | 160.92 | 9,344 | +2.72(+1.72%) |
Jul 08, 2021 | 158.00 | 160.67 | 155.06 | 158.20 | 4,662 | -0.08(-0.05%) |
Jul 07, 2021 | 157.25 | 160.44 | 157.25 | 158.28 | 3,770 | +1.08(+0.69%) |
Jul 06, 2021 | 160.53 | 161.38 | 155.36 | 157.20 | 5,284 | -0.77(-0.49%) |
Jul 02, 2021 | 159.99 | 161.75 | 157.94 | 157.97 | 5,952 | -1.87(-1.17%) |
Jul 01, 2021 | 160.40 | 162.99 | 158.58 | 159.84 | 10,519 | +0.37(+0.23%) |
Jun 30, 2021 | 160.88 | 161.95 | 158.00 | 159.47 | 6,385 | +0.53(+0.33%) |
Jun 29, 2021 | 159.10 | 160.94 | 158.93 | 158.94 | 4,760 | -0.52(-0.33%) |
Jun 28, 2021 | 158.49 | 160.95 | 155.85 | 159.46 | 7,160 | +2.87(+1.83%) |
Jun 25, 2021 | 162.20 | 164.30 | 156.18 | 156.59 | 38,273 | -5.41(-3.34%) |
Jun 24, 2021 | 162.46 | 164.51 | 159.78 | 162.00 | 5,035 | +0.00(+0.00%) |
Jun 23, 2021 | 162.25 | 168.97 | 157.62 | 162.00 | 6,932 | -0.22(-0.14%) |
Jun 22, 2021 | 160.21 | 164.45 | 157.50 | 162.22 | 12,465 | +1.65(+1.03%) |
Jun 21, 2021 | 165.43 | 168.70 | 160.52 | 160.57 | 10,917 | -6.49(-3.88%) |
Jun 18, 2021 | 171.47 | 173.40 | 162.10 | 167.06 | 9,468 | -7.16(-4.11%) |
Jun 17, 2021 | 179.26 | 183.00 | 173.05 | 174.22 | 3,959 | -2.88(-1.63%) |
Jun 16, 2021 | 181.75 | 184.89 | 173.66 | 177.10 | 8,622 | -5.82(-3.18%) |
Jun 15, 2021 | 186.89 | 187.91 | 181.35 | 182.92 | 4,259 | -2.57(-1.39%) |
Jun 14, 2021 | 181.53 | 188.50 | 180.17 | 185.49 | 5,355 | +5.27(+2.92%) |
Jun 11, 2021 | 181.08 | 184.78 | 180.10 | 180.22 | 4,012 | -1.73(-0.95%) |
Jun 10, 2021 | 180.41 | 182.45 | 176.66 | 181.95 | 6,514 | +1.94(+1.08%) |
Jun 09, 2021 | 182.89 | 182.98 | 177.50 | 180.01 | 6,558 | -1.49(-0.82%) |
Jun 08, 2021 | 182.00 | 183.33 | 174.32 | 181.50 | 12,578 | -0.98(-0.54%) |
Jun 07, 2021 | 167.34 | 182.78 | 166.00 | 182.48 | 9,295 | +16.71(+10.08%) |
Jun 04, 2021 | 161.30 | 168.00 | 161.30 | 165.77 | 5,694 | +4.25(+2.63%) |
Jun 03, 2021 | 170.08 | 170.08 | 158.44 | 161.52 | 6,504 | -6.74(-4.01%) |
Jun 02, 2021 | 171.48 | 174.12 | 165.49 | 168.26 | 6,623 | -4.71(-2.72%) |
Jun 01, 2021 | 163.69 | 174.31 | 162.54 | 172.97 | 10,185 | +12.80(+7.99%) |
May 28, 2021 | 159.93 | 161.88 | 157.52 | 160.17 | 3,283 | +1.78(+1.12%) |
May 27, 2021 | 160.80 | 162.94 | 158.03 | 158.39 | 8,084 | -1.95(-1.22%) |
May 26, 2021 | 162.35 | 164.28 | 156.54 | 160.34 | 5,427 | -2.05(-1.26%) |
May 25, 2021 | 169.65 | 174.68 | 161.15 | 162.39 | 8,050 | -5.05(-3.02%) |
May 24, 2021 | 168.87 | 172.75 | 165.28 | 167.44 | 4,467 | -1.70(-1.01%) |
May 21, 2021 | 175.43 | 178.19 | 166.33 | 169.14 | 3,505 | -5.34(-3.06%) |
May 20, 2021 | 179.47 | 180.00 | 171.23 | 174.48 | 5,830 | -4.51(-2.52%) |
May 19, 2021 | 172.19 | 179.95 | 170.96 | 178.99 | 6,900 | +5.87(+3.39%) |
May 18, 2021 | 166.60 | 176.90 | 165.00 | 173.12 | 6,642 | +8.14(+4.93%) |
May 17, 2021 | 155.85 | 165.57 | 155.85 | 164.98 | 10,330 | +8.95(+5.74%) |
May 14, 2021 | 160.37 | 161.00 | 155.79 | 156.03 | 9,149 | +3.14(+2.05%) |
May 13, 2021 | 149.57 | 154.20 | 144.68 | 152.89 | 26,616 | +4.84(+3.27%) |
May 12, 2021 | 157.00 | 157.00 | 147.00 | 148.05 | 6,195 | -8.99(-5.72%) |
May 11, 2021 | 155.00 | 161.23 | 149.81 | 157.04 | 8,566 | +1.03(+0.66%) |
May 10, 2021 | 160.00 | 167.96 | 153.54 | 156.01 | 11,207 | +8.01(+5.41%) |
May 07, 2021 | 138.27 | 150.97 | 138.27 | 148.00 | 6,994 | +8.49(+6.09%) |
May 06, 2021 | 140.11 | 142.99 | 138.53 | 139.51 | 3,198 | +1.58(+1.15%) |
May 05, 2021 | 138.83 | 142.52 | 137.01 | 137.93 | 2,989 | -0.14(-0.10%) |
May 04, 2021 | 139.27 | 142.52 | 136.47 | 138.07 | 2,011 | -1.24(-0.89%) |
May 03, 2021 | 133.52 | 143.14 | 133.52 | 139.31 | 3,504 | +6.25(+4.70%) |
Apr 30, 2021 | 133.91 | 134.88 | 132.00 | 133.06 | 4,300 | -0.20(-0.15%) |
Apr 29, 2021 | 134.90 | 134.90 | 131.10 | 133.26 | 3,694 | -0.68(-0.51%) |
Apr 28, 2021 | 130.51 | 133.98 | 130.51 | 133.94 | 1,876 | +3.67(+2.82%) |
Apr 27, 2021 | 133.70 | 135.84 | 130.27 | 130.27 | 4,330 | -1.66(-1.26%) |
Apr 26, 2021 | 132.34 | 135.50 | 130.19 | 131.93 | 4,203 | -0.38(-0.29%) |
Apr 23, 2021 | 132.98 | 135.07 | 130.51 | 132.31 | 2,200 | -0.30(-0.23%) |
Apr 22, 2021 | 134.66 | 136.89 | 130.50 | 132.61 | 5,265 | -0.11(-0.08%) |
Apr 21, 2021 | 133.76 | 137.63 | 130.30 | 132.72 | 10,290 | -1.93(-1.43%) |
Apr 20, 2021 | 135.10 | 136.86 | 132.22 | 134.65 | 3,865 | -0.49(-0.36%) |
Apr 19, 2021 | 133.10 | 141.00 | 133.10 | 135.14 | 6,345 | +1.13(+0.84%) |
Apr 16, 2021 | 136.30 | 136.90 | 132.77 | 134.01 | 4,200 | -0.21(-0.16%) |
Apr 15, 2021 | 132.85 | 137.74 | 132.28 | 134.22 | 3,545 | +2.30(+1.74%) |
Apr 14, 2021 | 132.26 | 134.80 | 131.90 | 131.92 | 3,035 | -0.17(-0.13%) |
Apr 13, 2021 | 132.10 | 133.25 | 131.86 | 132.09 | 2,923 | +0.05(+0.04%) |
Apr 12, 2021 | 133.50 | 137.28 | 132.00 | 132.04 | 3,820 | -1.50(-1.12%) |
Apr 09, 2021 | 135.31 | 135.88 | 133.35 | 133.54 | 2,200 | -1.54(-1.14%) |
Apr 08, 2021 | 135.24 | 139.08 | 135.08 | 135.08 | 2,213 | +0.04(+0.03%) |
Apr 07, 2021 | 135.52 | 143.50 | 135.00 | 135.04 | 3,228 | -0.52(-0.38%) |
Apr 06, 2021 | 141.09 | 143.49 | 135.56 | 135.56 | 3,904 | -6.35(-4.47%) |
Apr 05, 2021 | 137.95 | 143.00 | 135.51 | 141.91 | 8,089 | +5.47(+4.01%) |