Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 143.71 | 144.44 | 139.45 | 139.69 | 247,745 | -5.53(-3.81%) |
Apr 28, 2022 | 143.16 | 145.87 | 141.79 | 145.21 | 333,844 | +3.78(+2.67%) |
Apr 27, 2022 | 141.37 | 143.31 | 140.69 | 141.43 | 1,593,523 | +0.31(+0.22%) |
Apr 26, 2022 | 144.46 | 144.56 | 141.09 | 141.12 | 206,808 | -4.25(-2.92%) |
Apr 25, 2022 | 143.54 | 145.47 | 142.21 | 145.37 | 198,397 | +0.93(+0.64%) |
Apr 22, 2022 | 148.21 | 148.21 | 144.23 | 144.44 | 167,437 | -4.09(-2.75%) |
Apr 21, 2022 | 152.09 | 152.68 | 148.21 | 148.53 | 138,812 | -2.29(-1.52%) |
Apr 20, 2022 | 151.86 | 152.03 | 150.44 | 150.81 | 166,563 | -0.45(-0.29%) |
Apr 19, 2022 | 148.67 | 151.50 | 148.67 | 151.26 | 62,904 | +2.42(+1.63%) |
Apr 18, 2022 | 148.57 | 149.45 | 148.07 | 148.84 | 106,122 | -0.09(-0.06%) |
Apr 14, 2022 | 150.97 | 151.20 | 148.83 | 148.92 | 70,557 | -1.97(-1.30%) |
Apr 13, 2022 | 149.01 | 151.14 | 148.99 | 150.89 | 96,689 | +1.76(+1.18%) |
Apr 12, 2022 | 150.98 | 151.63 | 148.56 | 149.13 | 123,008 | -0.61(-0.41%) |
Apr 11, 2022 | 151.27 | 151.45 | 149.53 | 149.74 | 99,737 | -2.77(-1.82%) |
Apr 08, 2022 | 152.78 | 153.58 | 152.05 | 152.51 | 93,092 | -0.55(-0.36%) |
Apr 07, 2022 | 151.98 | 153.73 | 151.43 | 153.06 | 213,837 | +0.77(+0.50%) |
Apr 06, 2022 | 152.44 | 153.11 | 151.29 | 152.30 | 134,878 | -1.73(-1.12%) |
Apr 05, 2022 | 155.55 | 156.44 | 153.80 | 154.02 | 107,250 | -2.13(-1.37%) |
Apr 04, 2022 | 154.74 | 156.17 | 154.41 | 156.16 | 99,953 | +1.56(+1.01%) |
Apr 01, 2022 | 154.63 | 154.71 | 153.38 | 154.60 | 123,218 | +0.41(+0.26%) |
Mar 31, 2022 | 156.50 | 156.53 | 154.10 | 154.19 | 162,163 | -2.41(-1.54%) |
Mar 30, 2022 | 157.16 | 157.44 | 155.90 | 156.59 | 127,469 | -0.99(-0.63%) |
Mar 29, 2022 | 157.05 | 157.78 | 156.24 | 157.58 | 832,322 | +1.93(+1.24%) |
Mar 28, 2022 | 154.13 | 155.69 | 153.73 | 155.65 | 94,760 | +1.33(+0.86%) |
Mar 25, 2022 | 153.97 | 154.47 | 152.95 | 154.32 | 93,972 | +0.60(+0.39%) |
Mar 24, 2022 | 152.25 | 153.75 | 151.82 | 153.72 | 68,225 | +2.34(+1.55%) |
Mar 23, 2022 | 152.36 | 153.06 | 151.38 | 151.38 | 186,286 | -1.96(-1.28%) |
Mar 22, 2022 | 151.84 | 153.61 | 151.84 | 153.34 | 57,208 | +1.90(+1.26%) |
Mar 21, 2022 | 151.41 | 152.02 | 150.07 | 151.44 | 122,577 | -0.04(-0.03%) |
Mar 18, 2022 | 149.19 | 151.56 | 148.85 | 151.48 | 108,396 | +1.88(+1.26%) |
Mar 17, 2022 | 147.14 | 149.61 | 146.89 | 149.59 | 148,545 | +1.91(+1.30%) |
Mar 16, 2022 | 145.64 | 147.73 | 144.01 | 147.68 | 171,697 | +3.34(+2.31%) |
Mar 15, 2022 | 142.03 | 144.53 | 141.58 | 144.34 | 105,037 | +3.23(+2.29%) |
Mar 14, 2022 | 142.38 | 143.75 | 140.76 | 141.12 | 194,855 | -1.15(-0.81%) |
Mar 11, 2022 | 145.20 | 145.39 | 142.14 | 142.27 | 139,296 | -2.03(-1.41%) |
Mar 10, 2022 | 143.40 | 144.56 | 142.56 | 144.30 | 154,739 | -0.68(-0.47%) |
Mar 09, 2022 | 144.06 | 145.64 | 143.42 | 144.97 | 279,059 | +3.84(+2.72%) |
Mar 08, 2022 | 142.09 | 144.80 | 140.72 | 141.14 | 286,627 | -1.10(-0.77%) |
Mar 07, 2022 | 146.28 | 146.42 | 142.16 | 142.24 | 343,202 | -4.37(-2.98%) |
Mar 04, 2022 | 146.75 | 147.06 | 145.23 | 146.61 | 157,599 | -1.28(-0.87%) |
Mar 03, 2022 | 149.72 | 149.91 | 147.32 | 147.89 | 270,703 | -1.02(-0.68%) |
Mar 02, 2022 | 147.11 | 149.46 | 146.73 | 148.91 | 192,491 | +2.52(+1.72%) |
Mar 01, 2022 | 148.09 | 148.74 | 145.47 | 146.38 | 262,060 | -2.23(-1.50%) |
Feb 28, 2022 | 147.06 | 148.92 | 146.53 | 148.62 | 242,907 | -0.17(-0.11%) |
Feb 25, 2022 | 146.10 | 148.78 | 146.58 | 148.78 | 228,318 | +3.18(+2.18%) |
Feb 24, 2022 | 139.72 | 145.74 | 139.24 | 145.60 | 440,296 | +2.21(+1.54%) |
Feb 23, 2022 | 147.01 | 147.28 | 143.19 | 143.39 | 217,674 | -2.61(-1.79%) |
Feb 22, 2022 | 146.68 | 148.00 | 144.74 | 146.00 | 201,977 | -1.62(-1.10%) |
Feb 18, 2022 | 147.62 | 0 | -1.23(-0.82%) | |||
Feb 17, 2022 | 151.02 | 151.17 | 148.61 | 148.85 | 155,451 | -3.34(-2.20%) |
Feb 16, 2022 | 151.29 | 152.59 | 150.60 | 152.19 | 161,266 | +0.16(+0.10%) |
Feb 15, 2022 | 151.27 | 152.14 | 151.11 | 152.04 | 160,299 | +2.44(+1.63%) |
Feb 14, 2022 | 149.71 | 150.48 | 148.38 | 149.60 | 318,552 | -0.42(-0.28%) |
Feb 11, 2022 | 153.32 | 153.90 | 149.44 | 150.02 | 283,213 | -3.25(-2.12%) |
Feb 10, 2022 | 154.06 | 155.98 | 152.60 | 153.27 | 131,304 | -2.79(-1.79%) |
Feb 09, 2022 | 155.31 | 156.08 | 155.27 | 156.06 | 213,183 | +2.20(+1.43%) |
Feb 08, 2022 | 152.34 | 154.12 | 151.88 | 153.86 | 88,890 | +1.31(+0.86%) |
Feb 07, 2022 | 153.55 | 153.90 | 152.19 | 152.55 | 114,527 | -0.75(-0.49%) |
Feb 04, 2022 | 152.43 | 154.64 | 151.67 | 153.31 | 120,593 | +1.04(+0.69%) |
Feb 03, 2022 | 153.78 | 152.00 | 152.26 | 144,192 | -3.98(-2.55%) | |
Feb 02, 2022 | 155.96 | 156.47 | 154.84 | 156.24 | 117,139 | +1.25(+0.80%) |
Feb 01, 2022 | 154.31 | 155.09 | 153.06 | 155.00 | 169,266 | +1.17(+0.76%) |
Jan 31, 2022 | 150.89 | 153.90 | 153.83 | 141,129 | +2.98(+1.97%) | |
Jan 28, 2022 | 147.60 | 150.72 | 145.90 | 150.85 | 122,360 | +3.88(+2.64%) |
Jan 27, 2022 | 149.26 | 150.44 | 146.50 | 146.97 | 204,449 | -0.78(-0.53%) |
Jan 26, 2022 | 150.39 | 151.35 | 146.32 | 147.76 | 379,616 | -0.16(-0.10%) |
Jan 25, 2022 | 147.71 | 149.41 | 145.78 | 147.91 | 364,319 | -1.96(-1.31%) |
Jan 24, 2022 | 147.18 | 150.01 | 143.30 | 149.87 | 481,412 | +0.35(+0.23%) |
Jan 21, 2022 | 151.96 | 152.99 | 149.51 | 149.53 | 368,725 | -3.10(-2.03%) |
Jan 20, 2022 | 154.99 | 156.69 | 152.51 | 152.63 | 150,567 | -1.66(-1.08%) |
Jan 19, 2022 | 156.41 | 156.96 | 154.20 | 154.29 | 72,155 | -1.55(-0.99%) |
Jan 18, 2022 | 156.92 | 156.97 | 155.51 | 155.84 | 93,994 | -2.78(-1.76%) |
Jan 14, 2022 | 158.62 | 0 | +0.18(+0.12%) | |||
Jan 13, 2022 | 161.45 | 161.58 | 158.24 | 158.44 | 102,164 | -2.60(-1.62%) |
Jan 12, 2022 | 161.38 | 161.80 | 160.45 | 161.04 | 95,622 | +0.45(+0.28%) |
Jan 11, 2022 | 159.09 | 160.64 | 158.07 | 160.59 | 101,455 | +1.45(+0.91%) |
Jan 10, 2022 | 158.05 | 159.19 | 155.98 | 159.14 | 161,371 | -0.09(-0.05%) |
Jan 07, 2022 | 159.84 | 160.13 | 158.61 | 159.23 | 73,596 | -0.54(-0.34%) |
Jan 06, 2022 | 159.68 | 160.74 | 158.89 | 159.77 | 145,275 | -0.35(-0.22%) |
Jan 05, 2022 | 163.06 | 163.37 | 160.07 | 160.12 | 173,424 | -3.22(-1.97%) |
Jan 04, 2022 | 164.22 | 164.31 | 162.67 | 163.34 | 81,736 | -0.35(-0.21%) |
Jan 03, 2022 | 163.03 | 163.72 | 162.19 | 163.69 | 114,531 | +1.23(+0.76%) |
Dec 31, 2021 | 162.86 | 163.24 | 162.41 | 162.46 | 58,975 | -0.61(-0.37%) |
Dec 30, 2021 | 163.50 | 164.03 | 162.91 | 163.07 | 69,380 | -0.44(-0.27%) |
Dec 29, 2021 | 163.44 | 163.80 | 162.98 | 163.50 | 89,849 | +0.15(+0.09%) |
Dec 28, 2021 | 163.74 | 164.00 | 163.13 | 163.35 | 72,951 | -0.22(-0.14%) |
Dec 27, 2021 | 161.87 | 163.60 | 161.87 | 163.57 | 61,485 | +2.15(+1.33%) |
Dec 23, 2021 | 160.72 | 161.89 | 160.72 | 161.42 | 63,747 | +0.99(+0.62%) |
Dec 22, 2021 | 158.58 | 160.43 | 158.58 | 160.43 | 64,081 | +1.76(+1.11%) |
Dec 21, 2021 | 157.31 | 158.75 | 156.40 | 158.66 | 56,540 | +2.69(+1.72%) |
Dec 20, 2021 | 155.82 | 156.06 | 154.79 | 155.98 | 197,693 | -1.69(-1.08%) |
Dec 17, 2021 | 157.94 | 159.14 | 156.84 | 157.67 | 73,450 | -1.60(-1.00%) |
Dec 16, 2021 | 161.59 | 161.59 | 158.65 | 159.27 | 201,106 | -1.66(-1.03%) |
Dec 15, 2021 | 158.30 | 160.97 | 157.40 | 160.93 | 93,737 | +2.60(+1.64%) |
Dec 14, 2021 | 158.06 | 158.96 | 157.18 | 158.33 | 61,652 | -1.04(-0.65%) |
Dec 13, 2021 | 160.75 | 160.75 | 159.34 | 159.37 | 49,239 | -1.59(-0.99%) |
Dec 10, 2021 | 160.43 | 160.98 | 159.51 | 160.96 | 55,008 | +1.53(+0.96%) |
Dec 09, 2021 | 160.09 | 160.33 | 159.34 | 159.43 | 55,663 | -1.02(-0.64%) |
Dec 08, 2021 | 160.21 | 160.58 | 159.55 | 160.45 | 112,269 | +0.48(+0.30%) |
Dec 07, 2021 | 158.87 | 160.13 | 158.87 | 159.97 | 59,263 | +3.28(+2.09%) |
Dec 06, 2021 | 155.55 | 157.23 | 154.72 | 156.69 | 52,983 | +1.91(+1.23%) |
Dec 03, 2021 | 156.84 | 157.28 | 153.33 | 154.78 | 129,103 | -1.62(-1.04%) |
Dec 02, 2021 | 154.30 | 156.84 | 154.14 | 156.40 | 145,841 | +2.01(+1.30%) |
Dec 01, 2021 | 158.19 | 159.10 | 154.31 | 154.39 | 240,864 | -2.00(-1.28%) |
Nov 30, 2021 | 158.31 | 158.89 | 156.03 | 156.39 | 96,382 | -2.69(-1.69%) |
Nov 29, 2021 | 158.85 | 159.65 | 158.19 | 159.08 | 136,175 | +1.92(+1.22%) |
Nov 26, 2021 | 158.25 | 158.49 | 156.88 | 157.16 | 72,969 | -3.22(-2.01%) |
Nov 24, 2021 | 159.34 | 160.45 | 158.90 | 160.38 | 68,388 | +0.34(+0.21%) |
Nov 23, 2021 | 159.61 | 160.23 | 158.72 | 160.04 | 91,672 | +0.14(+0.08%) |
Nov 22, 2021 | 161.34 | 162.18 | 159.86 | 159.91 | 65,810 | -0.68(-0.43%) |
Nov 19, 2021 | 161.02 | 161.30 | 160.58 | 160.59 | 41,806 | -0.30(-0.19%) |
Nov 18, 2021 | 160.63 | 160.96 | 160.78 | 160.89 | 46,772 | +0.66(+0.42%) |
Nov 17, 2021 | 160.42 | 160.66 | 160.09 | 160.23 | 50,425 | -0.34(-0.21%) |
Nov 16, 2021 | 159.72 | 160.95 | 159.72 | 160.56 | 41,385 | +0.74(+0.46%) |
Nov 15, 2021 | 160.32 | 160.38 | 159.55 | 159.82 | 52,859 | -0.11(-0.07%) |
Nov 12, 2021 | 159.09 | 160.00 | 158.69 | 159.93 | 40,122 | +1.32(+0.83%) |
Nov 11, 2021 | 159.31 | 159.31 | 158.57 | 158.61 | 32,457 | +0.02(+0.01%) |
Nov 10, 2021 | 159.14 | 158.59 | 110,518 | -1.41(-0.88%) | ||
Nov 09, 2021 | 160.83 | 160.84 | 159.48 | 160.00 | 87,437 | -0.56(-0.35%) |
Nov 08, 2021 | 160.92 | 160.96 | 160.40 | 160.55 | 61,131 | +0.13(+0.08%) |
Nov 05, 2021 | 160.73 | 161.19 | 159.92 | 160.43 | 53,484 | +0.41(+0.26%) |
Nov 04, 2021 | 159.52 | 160.01 | 159.37 | 160.01 | 58,755 | +0.82(+0.51%) |
Nov 03, 2021 | 158.05 | 159.27 | 157.78 | 159.19 | 40,280 | +1.03(+0.65%) |
Nov 02, 2021 | 157.55 | 158.29 | 157.55 | 158.16 | 52,454 | +0.62(+0.39%) |
Nov 01, 2021 | 157.86 | 157.43 | 156.89 | 157.55 | 138,977 | +0.12(+0.07%) |
Oct 29, 2021 | 156.06 | 157.48 | 156.06 | 157.43 | 306,432 | +0.40(+0.26%) |
Oct 28, 2021 | 156.14 | 157.05 | 156.14 | 157.03 | 60,849 | +1.40(+0.90%) |
Oct 27, 2021 | 156.48 | 156.66 | 155.61 | 155.63 | 89,405 | -0.50(-0.32%) |
Oct 26, 2021 | 156.43 | 156.13 | 156.13 | 67,845 | +0.30(+0.19%) | |
Oct 25, 2021 | 155.39 | 156.00 | 154.76 | 155.83 | 50,781 | +0.85(+0.55%) |
Oct 22, 2021 | 155.03 | 155.43 | 154.26 | 154.99 | 47,663 | -0.46(-0.30%) |
Oct 21, 2021 | 154.85 | 155.45 | 154.70 | 155.45 | 121,074 | +0.58(+0.37%) |
Oct 20, 2021 | 154.70 | 155.04 | 154.61 | 154.87 | 58,792 | +0.43(+0.28%) |
Oct 19, 2021 | 153.90 | 154.44 | 153.65 | 154.44 | 54,126 | +1.19(+0.78%) |
Oct 18, 2021 | 152.12 | 153.27 | 152.02 | 153.24 | 67,626 | +0.56(+0.37%) |
Oct 15, 2021 | 152.23 | 152.70 | 151.94 | 152.68 | 53,506 | +1.29(+0.85%) |
Oct 14, 2021 | 150.28 | 151.39 | 150.11 | 151.39 | 49,707 | +2.48(+1.67%) |
Oct 13, 2021 | 148.73 | 148.96 | 147.76 | 148.91 | 78,963 | +0.63(+0.42%) |
Oct 12, 2021 | 149.21 | 149.21 | 147.99 | 148.28 | 62,239 | -0.41(-0.28%) |
Oct 11, 2021 | 149.66 | 150.58 | 148.67 | 148.69 | 113,944 | -1.06(-0.71%) |
Oct 08, 2021 | 150.42 | 150.42 | 149.63 | 149.75 | 98,133 | -0.29(-0.19%) |
Oct 07, 2021 | 149.95 | 151.06 | 149.93 | 150.04 | 155,666 | +1.25(+0.84%) |
Oct 06, 2021 | 146.78 | 148.84 | 146.25 | 148.79 | 68,194 | +0.77(+0.52%) |
Oct 05, 2021 | 146.98 | 148.83 | 146.81 | 148.02 | 42,383 | +1.59(+1.09%) |
Oct 04, 2021 | 148.25 | 148.26 | 145.60 | 146.43 | 261,444 | -2.16(-1.45%) |
Oct 01, 2021 | 147.46 | 148.97 | 146.19 | 148.59 | 66,972 | +1.78(+1.21%) |
Sep 30, 2021 | 149.06 | 149.33 | 146.91 | 146.81 | 310,071 | -1.64(-1.10%) |
Sep 29, 2021 | 148.89 | 149.39 | 148.29 | 148.44 | 82,432 | +0.19(+0.13%) |
Sep 28, 2021 | 150.32 | 150.49 | 148.09 | 148.25 | 69,272 | -3.32(-2.19%) |
Sep 27, 2021 | 151.61 | 151.93 | 151.28 | 151.57 | 52,229 | -0.57(-0.37%) |
Sep 24, 2021 | 151.31 | 152.33 | 151.31 | 152.14 | 93,063 | +0.30(+0.20%) |
Sep 23, 2021 | 150.79 | 152.38 | 150.79 | 151.84 | 59,559 | +1.65(+1.10%) |
Sep 22, 2021 | 149.52 | 150.84 | 149.29 | 150.19 | 51,958 | +1.34(+0.90%) |
Sep 21, 2021 | 149.69 | 150.14 | 148.62 | 148.84 | 58,887 | +0.08(+0.05%) |
Sep 20, 2021 | 149.21 | 149.72 | 147.02 | 148.77 | 120,487 | -2.74(-1.81%) |
Sep 17, 2021 | 152.70 | 152.70 | 151.30 | 151.50 | 37,970 | -1.37(-0.90%) |
Sep 16, 2021 | 152.94 | 153.15 | 151.79 | 152.88 | 33,658 | -0.21(-0.14%) |
Sep 15, 2021 | 152.02 | 153.23 | 151.63 | 153.09 | 35,949 | +1.26(+0.83%) |
Sep 14, 2021 | 153.01 | 153.30 | 151.51 | 151.83 | 58,909 | -0.74(-0.48%) |
Sep 13, 2021 | 153.23 | 153.40 | 151.76 | 152.57 | 144,164 | +0.26(+0.17%) |
Sep 10, 2021 | 154.23 | 154.42 | 152.22 | 152.31 | 104,425 | -1.22(-0.79%) |
Sep 09, 2021 | 154.20 | 154.72 | 153.44 | 153.53 | 74,827 | -0.72(-0.47%) |
Sep 08, 2021 | 154.29 | 154.42 | 153.53 | 154.25 | 61,256 | -0.22(-0.14%) |
Sep 07, 2021 | 154.86 | 154.86 | 154.15 | 154.47 | 87,829 | -0.38(-0.25%) |
Sep 03, 2021 | 154.49 | 154.98 | 154.26 | 154.86 | 41,843 | +0.10(+0.06%) |
Sep 02, 2021 | 154.91 | 155.09 | 154.34 | 154.76 | 80,646 | +0.32(+0.21%) |
Sep 01, 2021 | 154.68 | 154.89 | 154.35 | 154.44 | 50,751 | +0.07(+0.04%) |
Aug 31, 2021 | 154.70 | 154.70 | 154.16 | 154.38 | 152,803 | -0.29(-0.19%) |
Aug 30, 2021 | 154.06 | 154.87 | 154.01 | 154.66 | 64,977 | +0.94(+0.61%) |
Aug 27, 2021 | 152.88 | 153.88 | 152.82 | 153.72 | 47,183 | +1.17(+0.77%) |
Aug 26, 2021 | 153.32 | 153.41 | 152.50 | 152.55 | 135,574 | -0.84(-0.55%) |
Aug 25, 2021 | 153.39 | 153.56 | 153.19 | 153.40 | 68,576 | +0.19(+0.13%) |
Aug 24, 2021 | 153.41 | 153.44 | 153.13 | 153.21 | 54,523 | +0.21(+0.14%) |
Aug 23, 2021 | 152.17 | 153.38 | 152.17 | 152.99 | 78,622 | +1.36(+0.90%) |
Aug 20, 2021 | 150.72 | 151.70 | 150.41 | 151.63 | 58,670 | +1.28(+0.85%) |
Aug 19, 2021 | 149.16 | 150.87 | 148.91 | 150.35 | 87,156 | +0.14(+0.10%) |
Aug 18, 2021 | 151.47 | 151.98 | 150.08 | 150.21 | 56,652 | -1.55(-1.02%) |
Aug 17, 2021 | 151.78 | 152.10 | 150.84 | 151.75 | 111,289 | -0.98(-0.64%) |
Aug 16, 2021 | 151.84 | 152.79 | 151.23 | 152.73 | 83,376 | +0.33(+0.21%) |
Aug 13, 2021 | 152.33 | 152.41 | 152.09 | 152.41 | 64,944 | +0.40(+0.27%) |
Aug 12, 2021 | 151.53 | 152.05 | 151.16 | 152.00 | 30,385 | +0.58(+0.38%) |
Aug 11, 2021 | 151.72 | 151.75 | 151.17 | 151.43 | 45,556 | +0.10(+0.07%) |
Aug 10, 2021 | 151.47 | 151.64 | 151.07 | 151.32 | 56,933 | +0.05(+0.03%) |
Aug 09, 2021 | 151.38 | 151.48 | 151.10 | 151.28 | 62,048 | +0.00(+0.00%) |
Aug 06, 2021 | 151.32 | 151.52 | 151.06 | 151.28 | 120,230 | +0.12(+0.08%) |
Aug 05, 2021 | 150.65 | 151.20 | 150.58 | 151.15 | 30,350 | +0.86(+0.57%) |
Aug 04, 2021 | 150.43 | 150.65 | 150.14 | 150.29 | 61,481 | -0.57(-0.38%) |
Aug 03, 2021 | 150.00 | 150.87 | 149.25 | 150.86 | 94,173 | +1.17(+0.78%) |
Aug 02, 2021 | 150.70 | 150.70 | 149.59 | 149.69 | 128,030 | -0.24(-0.16%) |
Jul 30, 2021 | 149.81 | 150.40 | 149.81 | 149.93 | 49,409 | -0.96(-0.64%) |
Jul 29, 2021 | 150.76 | 151.25 | 150.76 | 150.89 | 85,549 | +0.46(+0.31%) |
Jul 28, 2021 | 150.63 | 150.88 | 150.06 | 150.43 | 69,629 | -0.07(-0.04%) |
Jul 27, 2021 | 150.94 | 150.94 | 149.45 | 150.50 | 39,449 | -0.75(-0.50%) |
Jul 26, 2021 | 150.83 | 151.30 | 150.69 | 151.25 | 95,360 | +0.38(+0.25%) |
Jul 23, 2021 | 150.07 | 151.03 | 149.90 | 150.86 | 41,138 | +1.56(+1.05%) |
Jul 22, 2021 | 148.90 | 149.34 | 148.72 | 149.30 | 69,324 | +0.49(+0.33%) |
Jul 21, 2021 | 148.11 | 148.81 | 148.01 | 148.81 | 48,408 | +1.15(+0.78%) |
Jul 20, 2021 | 146.06 | 148.11 | 145.66 | 147.66 | 60,122 | +2.07(+1.42%) |
Jul 19, 2021 | 145.97 | 146.06 | 144.72 | 145.58 | 120,475 | -2.15(-1.46%) |
Jul 16, 2021 | 149.32 | 149.32 | 147.55 | 147.73 | 63,589 | -1.04(-0.70%) |
Jul 15, 2021 | 148.87 | 149.10 | 148.19 | 148.77 | 150,491 | -0.45(-0.30%) |
Jul 14, 2021 | 149.79 | 149.81 | 148.87 | 149.22 | 76,961 | +0.21(+0.14%) |
Jul 13, 2021 | 149.15 | 149.79 | 148.92 | 149.01 | 162,851 | -0.34(-0.22%) |
Jul 12, 2021 | 148.90 | 149.42 | 148.84 | 149.34 | 69,721 | +0.50(+0.34%) |
Jul 09, 2021 | 147.88 | 148.92 | 147.79 | 148.84 | 90,076 | +1.47(+1.00%) |
Jul 08, 2021 | 146.43 | 147.61 | 146.26 | 147.38 | 73,613 | -1.19(-0.80%) |
Jul 07, 2021 | 148.45 | 148.66 | 147.72 | 148.57 | 152,270 | +0.50(+0.34%) |
Jul 06, 2021 | 148.15 | 148.27 | 147.03 | 148.07 | 76,238 | -0.09(-0.06%) |
Jul 02, 2021 | 147.24 | 148.21 | 147.24 | 148.15 | 43,962 | +1.30(+0.88%) |
Jul 01, 2021 | 146.44 | 146.89 | 146.36 | 146.86 | 38,125 | +0.59(+0.40%) |
Jun 30, 2021 | 146.06 | 146.41 | 145.97 | 146.27 | 52,406 | +0.17(+0.12%) |
Jun 29, 2021 | 146.17 | 146.25 | 145.93 | 146.10 | 65,612 | +0.11(+0.08%) |
Jun 28, 2021 | 145.74 | 145.99 | 145.44 | 145.98 | 48,021 | +0.53(+0.36%) |
Jun 25, 2021 | 145.40 | 145.49 | 145.16 | 145.46 | 50,877 | +0.39(+0.27%) |
Jun 24, 2021 | 145.03 | 145.31 | 144.96 | 145.06 | 62,964 | +0.84(+0.58%) |
Jun 23, 2021 | 144.45 | 144.67 | 144.20 | 144.22 | 53,773 | -0.12(-0.09%) |
Jun 22, 2021 | 143.52 | 144.59 | 143.30 | 144.35 | 70,817 | +0.92(+0.64%) |
Jun 21, 2021 | 142.25 | 143.46 | 141.88 | 143.43 | 41,669 | +1.76(+1.24%) |
Jun 18, 2021 | 142.38 | 142.47 | 141.60 | 141.67 | 56,082 | -1.69(-1.18%) |
Jun 17, 2021 | 142.92 | 143.73 | 142.53 | 143.35 | 50,908 | +0.27(+0.19%) |
Jun 16, 2021 | 144.00 | 144.00 | 142.30 | 143.08 | 66,506 | -0.81(-0.56%) |
Jun 15, 2021 | 144.36 | 144.36 | 143.66 | 143.90 | 39,530 | -0.36(-0.25%) |
Jun 14, 2021 | 143.81 | 144.25 | 143.39 | 144.25 | 79,068 | +0.50(+0.35%) |
Jun 11, 2021 | 143.74 | 143.75 | 143.25 | 143.75 | 87,611 | +0.24(+0.17%) |
Jun 10, 2021 | 143.11 | 143.80 | 142.95 | 143.51 | 39,774 | +0.83(+0.58%) |
Jun 09, 2021 | 143.12 | 143.20 | 142.66 | 142.68 | 141,648 | -0.15(-0.11%) |
Jun 08, 2021 | 143.25 | 143.25 | 142.19 | 142.83 | 136,290 | -0.10(-0.07%) |
Jun 07, 2021 | 142.88 | 142.98 | 142.53 | 142.94 | 117,624 | +0.05(+0.03%) |
Jun 04, 2021 | 142.30 | 142.99 | 142.18 | 142.89 | 49,401 | +1.33(+0.94%) |
Jun 03, 2021 | 141.37 | 141.99 | 140.77 | 141.56 | 381,735 | -0.60(-0.42%) |
Jun 02, 2021 | 142.07 | 142.42 | 141.77 | 142.16 | 41,940 | +0.28(+0.20%) |
Jun 01, 2021 | 142.94 | 143.20 | 141.80 | 141.89 | 57,312 | -0.31(-0.22%) |
May 28, 2021 | 142.53 | 142.63 | 142.15 | 142.19 | 254,619 | +0.26(+0.18%) |
May 27, 2021 | 142.21 | 142.40 | 141.85 | 141.93 | 65,371 | +0.07(+0.05%) |
May 26, 2021 | 141.96 | 142.12 | 141.49 | 141.87 | 86,404 | +0.16(+0.12%) |
May 25, 2021 | 142.37 | 142.47 | 141.45 | 141.70 | 97,269 | -0.13(-0.09%) |
May 24, 2021 | 141.20 | 142.25 | 141.20 | 141.84 | 92,494 | +1.43(+1.02%) |
May 21, 2021 | 141.19 | 141.48 | 140.30 | 140.41 | 57,949 | -0.14(-0.10%) |
May 20, 2021 | 139.24 | 140.84 | 139.24 | 140.56 | 43,842 | +1.69(+1.21%) |
May 19, 2021 | 137.45 | 138.94 | 137.11 | 138.87 | 90,293 | -0.42(-0.30%) |
May 18, 2021 | 140.43 | 140.59 | 139.22 | 139.29 | 42,699 | -1.13(-0.80%) |
May 17, 2021 | 140.43 | 140.65 | 139.72 | 140.42 | 53,105 | -0.39(-0.28%) |
May 14, 2021 | 139.75 | 141.07 | 139.75 | 140.81 | 97,763 | +2.21(+1.60%) |
May 13, 2021 | 137.66 | 139.31 | 137.66 | 138.60 | 113,016 | +1.43(+1.04%) |
May 12, 2021 | 138.97 | 139.47 | 136.93 | 137.18 | 157,726 | -2.92(-2.08%) |
May 11, 2021 | 139.35 | 140.26 | 138.69 | 140.10 | 330,753 | -1.09(-0.77%) |
May 10, 2021 | 142.87 | 142.87 | 141.13 | 141.19 | 99,270 | -1.63(-1.14%) |
May 07, 2021 | 142.35 | 143.09 | 142.08 | 142.81 | 87,239 | +1.02(+0.72%) |
May 06, 2021 | 140.63 | 141.87 | 140.01 | 141.79 | 263,003 | +1.06(+0.76%) |
May 05, 2021 | 141.31 | 141.44 | 140.50 | 140.73 | 134,122 | +0.04(+0.03%) |
May 04, 2021 | 141.12 | 141.18 | 139.42 | 140.69 | 120,743 | -1.17(-0.82%) |