Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 96.48 | 97.88 | 93.25 | 93.71 | 279,887 | -2.75(-2.85%) |
Apr 28, 2022 | 94.58 | 96.83 | 91.49 | 96.46 | 200,064 | +3.45(+3.71%) |
Apr 27, 2022 | 93.41 | 95.05 | 90.48 | 93.01 | 381,080 | -0.82(-0.87%) |
Apr 26, 2022 | 96.99 | 98.35 | 93.73 | 93.83 | 360,594 | -3.81(-3.90%) |
Apr 25, 2022 | 92.15 | 97.78 | 91.18 | 97.64 | 483,338 | +5.51(+5.98%) |
Apr 22, 2022 | 93.64 | 94.27 | 91.94 | 92.13 | 412,392 | -2.37(-2.51%) |
Apr 21, 2022 | 95.38 | 95.92 | 93.33 | 94.50 | 484,305 | +0.61(+0.65%) |
Apr 20, 2022 | 95.00 | 96.69 | 93.35 | 93.89 | 398,580 | +0.41(+0.44%) |
Apr 19, 2022 | 89.00 | 93.91 | 89.00 | 93.48 | 347,140 | +4.18(+4.68%) |
Apr 18, 2022 | 89.35 | 90.93 | 88.59 | 89.30 | 318,193 | -0.76(-0.84%) |
Apr 14, 2022 | 91.81 | 92.45 | 88.27 | 90.06 | 445,752 | -0.98(-1.08%) |
Apr 13, 2022 | 88.15 | 92.69 | 88.15 | 91.04 | 428,588 | +0.89(+0.99%) |
Apr 12, 2022 | 93.39 | 95.88 | 89.91 | 90.15 | 442,263 | -0.68(-0.75%) |
Apr 11, 2022 | 89.58 | 92.28 | 89.01 | 90.83 | 384,244 | +0.55(+0.61%) |
Apr 08, 2022 | 90.79 | 94.52 | 89.31 | 90.28 | 340,540 | -0.36(-0.40%) |
Apr 07, 2022 | 92.15 | 93.28 | 88.13 | 90.64 | 613,125 | -1.51(-1.64%) |
Apr 06, 2022 | 95.95 | 95.95 | 91.65 | 92.15 | 468,968 | -4.72(-4.87%) |
Apr 05, 2022 | 101.18 | 102.35 | 96.29 | 96.87 | 441,870 | -5.16(-5.06%) |
Apr 04, 2022 | 98.95 | 102.24 | 98.68 | 102.03 | 432,190 | +3.10(+3.13%) |
Apr 01, 2022 | 97.92 | 100.75 | 97.79 | 98.93 | 508,006 | +1.25(+1.28%) |
Mar 31, 2022 | 102.32 | 102.84 | 97.37 | 97.68 | 431,380 | -4.78(-4.67%) |
Mar 30, 2022 | 105.65 | 106.77 | 101.98 | 102.46 | 193,108 | -3.39(-3.20%) |
Mar 29, 2022 | 104.72 | 109.97 | 103.65 | 105.85 | 405,104 | +3.21(+3.13%) |
Mar 28, 2022 | 103.88 | 104.39 | 99.45 | 102.64 | 286,774 | -0.07(-0.07%) |
Mar 25, 2022 | 106.54 | 106.65 | 100.42 | 102.71 | 412,825 | -2.80(-2.65%) |
Mar 24, 2022 | 109.46 | 109.46 | 104.47 | 105.51 | 450,179 | -3.45(-3.17%) |
Mar 23, 2022 | 115.37 | 116.50 | 108.73 | 108.96 | 702,404 | -11.25(-9.36%) |
Mar 22, 2022 | 121.55 | 123.31 | 119.22 | 120.21 | 194,234 | -0.50(-0.41%) |
Mar 21, 2022 | 124.78 | 125.46 | 119.54 | 120.71 | 214,235 | -5.03(-4.00%) |
Mar 18, 2022 | 122.46 | 126.60 | 121.59 | 125.74 | 422,465 | +2.64(+2.14%) |
Mar 17, 2022 | 120.25 | 123.81 | 119.83 | 123.10 | 262,920 | +2.87(+2.39%) |
Mar 16, 2022 | 119.26 | 121.77 | 114.65 | 120.23 | 431,300 | +1.43(+1.20%) |
Mar 15, 2022 | 116.21 | 119.19 | 115.02 | 118.80 | 204,697 | +3.87(+3.37%) |
Mar 14, 2022 | 120.07 | 120.07 | 111.95 | 114.93 | 259,801 | -3.97(-3.34%) |
Mar 11, 2022 | 122.20 | 123.09 | 117.94 | 118.90 | 178,934 | -1.68(-1.39%) |
Mar 10, 2022 | 118.01 | 120.84 | 117.22 | 120.58 | 234,443 | -1.27(-1.04%) |
Mar 09, 2022 | 122.27 | 125.10 | 121.27 | 121.85 | 207,077 | +1.96(+1.63%) |
Mar 08, 2022 | 118.41 | 124.59 | 116.79 | 119.89 | 274,058 | +1.01(+0.85%) |
Mar 07, 2022 | 127.08 | 127.80 | 118.50 | 118.88 | 324,381 | -8.52(-6.69%) |
Mar 04, 2022 | 129.64 | 130.14 | 125.93 | 127.40 | 364,611 | -3.47(-2.65%) |
Mar 03, 2022 | 132.56 | 133.72 | 130.08 | 130.87 | 195,401 | -1.55(-1.17%) |
Mar 02, 2022 | 128.17 | 134.05 | 128.17 | 132.42 | 361,057 | +4.06(+3.16%) |
Mar 01, 2022 | 126.35 | 130.30 | 124.85 | 128.36 | 306,771 | +2.23(+1.77%) |
Feb 28, 2022 | 122.93 | 127.12 | 122.93 | 126.13 | 260,524 | +1.06(+0.85%) |
Feb 25, 2022 | 120.88 | 125.89 | 123.15 | 125.07 | 230,186 | +4.75(+3.95%) |
Feb 24, 2022 | 110.83 | 120.62 | 110.83 | 120.32 | 327,581 | +4.42(+3.81%) |
Feb 23, 2022 | 120.47 | 120.98 | 115.25 | 115.90 | 287,772 | -4.81(-3.98%) |
Feb 22, 2022 | 122.82 | 125.77 | 118.77 | 120.71 | 438,886 | -3.56(-2.86%) |
Feb 18, 2022 | 124.27 | 0 | +1.45(+1.18%) | |||
Feb 17, 2022 | 126.86 | 128.00 | 122.71 | 122.82 | 308,968 | -5.18(-4.05%) |
Feb 16, 2022 | 127.81 | 129.38 | 123.39 | 128.00 | 460,999 | -1.55(-1.20%) |
Feb 15, 2022 | 129.61 | 132.84 | 126.00 | 129.55 | 813,333 | +8.10(+6.67%) |
Feb 14, 2022 | 121.33 | 123.50 | 119.62 | 121.45 | 408,815 | +0.48(+0.40%) |
Feb 11, 2022 | 122.06 | 123.61 | 119.82 | 120.97 | 252,098 | -0.44(-0.36%) |
Feb 10, 2022 | 123.20 | 125.89 | 120.43 | 121.41 | 315,914 | -4.02(-3.20%) |
Feb 09, 2022 | 123.00 | 126.24 | 122.50 | 125.43 | 266,688 | +3.65(+3.00%) |
Feb 08, 2022 | 118.09 | 121.91 | 116.37 | 121.78 | 297,364 | +4.31(+3.67%) |
Feb 07, 2022 | 117.50 | 119.85 | 115.11 | 117.47 | 239,607 | -1.30(-1.09%) |
Feb 04, 2022 | 123.77 | 123.82 | 117.56 | 118.77 | 286,004 | -5.88(-4.72%) |
Feb 03, 2022 | 125.26 | 126.69 | 124.65 | 262,545 | -0.95(-0.76%) | |
Feb 02, 2022 | 124.82 | 126.64 | 123.43 | 125.60 | 218,931 | +2.43(+1.97%) |
Feb 01, 2022 | 125.00 | 125.87 | 119.73 | 123.17 | 242,983 | -1.34(-1.08%) |
Jan 31, 2022 | 121.52 | 124.51 | 208,581 | +2.73(+2.24%) | ||
Jan 28, 2022 | 116.47 | 121.83 | 113.74 | 121.78 | 203,238 | +5.29(+4.54%) |
Jan 27, 2022 | 118.85 | 121.96 | 114.98 | 116.49 | 212,236 | -2.08(-1.75%) |
Jan 26, 2022 | 128.78 | 129.26 | 116.60 | 118.57 | 237,577 | -7.11(-5.66%) |
Jan 25, 2022 | 126.85 | 127.84 | 123.97 | 125.68 | 179,951 | -2.46(-1.92%) |
Jan 24, 2022 | 117.72 | 128.64 | 116.66 | 128.14 | 322,876 | +7.85(+6.53%) |
Jan 21, 2022 | 120.80 | 126.13 | 120.15 | 120.29 | 222,499 | -2.04(-1.67%) |
Jan 20, 2022 | 125.79 | 127.26 | 121.67 | 122.33 | 245,334 | -2.48(-1.99%) |
Jan 19, 2022 | 128.50 | 129.03 | 123.20 | 124.81 | 318,524 | -3.42(-2.67%) |
Jan 18, 2022 | 137.04 | 137.04 | 127.64 | 128.23 | 277,087 | -10.79(-7.76%) |
Jan 14, 2022 | 139.02 | 0 | +0.12(+0.09%) | |||
Jan 13, 2022 | 138.61 | 141.85 | 136.90 | 138.90 | 232,737 | +2.49(+1.83%) |
Jan 12, 2022 | 136.65 | 138.99 | 135.00 | 136.41 | 215,711 | -0.55(-0.40%) |
Jan 11, 2022 | 134.29 | 137.28 | 132.60 | 136.96 | 152,036 | +2.67(+1.99%) |
Jan 10, 2022 | 132.06 | 134.59 | 129.11 | 134.29 | 413,873 | +0.61(+0.46%) |
Jan 07, 2022 | 145.44 | 145.77 | 133.31 | 133.68 | 349,278 | -10.39(-7.21%) |
Jan 06, 2022 | 144.80 | 145.36 | 140.83 | 144.07 | 192,253 | -0.01(-0.01%) |
Jan 05, 2022 | 147.64 | 150.88 | 143.94 | 144.08 | 218,148 | -3.05(-2.07%) |
Jan 04, 2022 | 148.57 | 149.61 | 145.97 | 147.13 | 272,255 | -1.21(-0.82%) |
Jan 03, 2022 | 154.34 | 155.43 | 147.86 | 148.34 | 221,204 | -6.14(-3.97%) |
Dec 31, 2021 | 151.25 | 155.54 | 150.25 | 154.48 | 134,707 | +3.23(+2.14%) |
Dec 30, 2021 | 151.80 | 153.72 | 150.87 | 151.25 | 112,376 | -0.04(-0.03%) |
Dec 29, 2021 | 151.39 | 152.32 | 145.53 | 151.29 | 178,109 | -0.17(-0.11%) |
Dec 28, 2021 | 151.00 | 153.00 | 150.22 | 151.46 | 115,424 | +1.31(+0.87%) |
Dec 27, 2021 | 151.70 | 153.00 | 148.94 | 150.15 | 179,565 | -2.04(-1.34%) |
Dec 23, 2021 | 154.94 | 154.96 | 151.86 | 152.19 | 96,340 | -1.55(-1.01%) |
Dec 22, 2021 | 149.57 | 153.76 | 149.57 | 153.74 | 310,176 | +2.76(+1.83%) |
Dec 21, 2021 | 150.98 | 151.31 | 147.34 | 150.98 | 213,222 | +4.57(+3.12%) |
Dec 20, 2021 | 150.52 | 150.52 | 145.00 | 146.41 | 347,544 | -4.10(-2.72%) |
Dec 17, 2021 | 150.24 | 151.82 | 148.66 | 150.51 | 557,693 | -1.76(-1.16%) |
Dec 16, 2021 | 155.43 | 156.39 | 151.05 | 152.27 | 261,407 | -4.14(-2.65%) |
Dec 15, 2021 | 152.96 | 156.67 | 147.30 | 156.41 | 406,903 | +3.69(+2.42%) |
Dec 14, 2021 | 152.72 | 154.57 | 150.17 | 152.72 | 216,338 | -0.45(-0.29%) |
Dec 13, 2021 | 158.99 | 160.12 | 152.05 | 153.17 | 221,197 | -6.55(-4.10%) |
Dec 10, 2021 | 158.86 | 160.13 | 156.07 | 159.72 | 189,565 | +1.41(+0.89%) |
Dec 09, 2021 | 157.95 | 160.59 | 156.43 | 158.31 | 261,838 | +2.32(+1.49%) |
Dec 08, 2021 | 157.07 | 160.50 | 155.05 | 155.99 | 244,113 | -0.88(-0.56%) |
Dec 07, 2021 | 156.03 | 159.24 | 152.69 | 156.87 | 251,283 | +1.75(+1.13%) |
Dec 06, 2021 | 152.41 | 157.41 | 151.04 | 155.12 | 211,500 | +3.65(+2.41%) |
Dec 03, 2021 | 154.36 | 154.53 | 150.42 | 151.47 | 191,081 | -2.17(-1.41%) |
Dec 02, 2021 | 146.91 | 154.32 | 146.17 | 153.64 | 217,296 | +7.17(+4.90%) |
Dec 01, 2021 | 146.20 | 149.63 | 144.51 | 146.47 | 230,471 | +2.81(+1.96%) |
Nov 30, 2021 | 143.28 | 147.75 | 140.64 | 143.66 | 390,466 | +0.15(+0.10%) |
Nov 29, 2021 | 144.59 | 144.77 | 140.00 | 143.51 | 200,402 | +0.32(+0.22%) |
Nov 26, 2021 | 143.58 | 145.67 | 140.83 | 143.19 | 140,523 | -3.32(-2.27%) |
Nov 24, 2021 | 148.19 | 149.38 | 146.34 | 146.51 | 97,923 | -1.99(-1.34%) |
Nov 23, 2021 | 147.78 | 149.25 | 145.89 | 148.50 | 143,659 | +1.03(+0.70%) |
Nov 22, 2021 | 152.00 | 152.00 | 146.59 | 147.47 | 170,045 | -3.51(-2.32%) |
Nov 19, 2021 | 149.32 | 153.97 | 149.28 | 150.98 | 211,768 | +1.09(+0.73%) |
Nov 18, 2021 | 147.50 | 150.07 | 148.73 | 149.89 | 222,004 | +2.43(+1.65%) |
Nov 17, 2021 | 145.00 | 148.14 | 145.00 | 147.46 | 179,573 | +2.13(+1.47%) |
Nov 16, 2021 | 143.63 | 145.86 | 143.18 | 145.33 | 191,807 | +2.33(+1.63%) |
Nov 15, 2021 | 143.89 | 143.89 | 142.05 | 143.00 | 118,388 | +0.01(+0.01%) |
Nov 12, 2021 | 141.00 | 143.83 | 140.67 | 142.99 | 199,969 | +2.52(+1.79%) |
Nov 11, 2021 | 138.90 | 140.93 | 138.52 | 140.47 | 147,059 | +2.34(+1.69%) |
Nov 10, 2021 | 138.79 | 138.13 | 264,513 | -1.05(-0.75%) | ||
Nov 09, 2021 | 137.87 | 140.57 | 137.87 | 139.18 | 236,809 | +2.37(+1.73%) |
Nov 08, 2021 | 139.00 | 139.39 | 135.59 | 136.81 | 202,012 | -1.66(-1.20%) |
Nov 05, 2021 | 137.23 | 140.34 | 136.00 | 138.47 | 237,069 | +3.51(+2.60%) |
Nov 04, 2021 | 140.00 | 142.66 | 134.40 | 134.96 | 331,899 | -3.89(-2.80%) |
Nov 03, 2021 | 135.58 | 142.50 | 135.25 | 138.85 | 326,622 | +2.96(+2.18%) |
Nov 02, 2021 | 152.50 | 154.63 | 133.32 | 135.89 | 788,996 | -18.76(-12.13%) |
Nov 01, 2021 | 148.79 | 155.03 | 146.04 | 154.65 | 258,112 | +5.35(+3.58%) |
Oct 29, 2021 | 147.40 | 150.81 | 147.40 | 149.30 | 182,907 | +1.49(+1.01%) |
Oct 28, 2021 | 145.87 | 150.84 | 144.03 | 147.81 | 155,097 | +3.24(+2.24%) |
Oct 27, 2021 | 147.12 | 150.19 | 144.57 | 144.57 | 146,805 | -1.62(-1.11%) |
Oct 26, 2021 | 146.31 | 146.19 | 95,497 | +0.48(+0.33%) | ||
Oct 25, 2021 | 145.62 | 148.39 | 144.80 | 145.71 | 124,495 | +0.09(+0.06%) |
Oct 22, 2021 | 145.58 | 147.81 | 145.26 | 145.62 | 123,059 | +0.36(+0.25%) |
Oct 21, 2021 | 145.80 | 147.01 | 144.16 | 145.26 | 111,390 | -1.12(-0.77%) |
Oct 20, 2021 | 143.44 | 147.75 | 143.00 | 146.38 | 135,050 | +3.48(+2.44%) |
Oct 19, 2021 | 142.12 | 144.10 | 140.64 | 142.90 | 140,841 | +2.28(+1.62%) |
Oct 18, 2021 | 138.38 | 142.05 | 138.38 | 140.62 | 234,935 | +2.01(+1.45%) |
Oct 15, 2021 | 145.26 | 145.26 | 138.59 | 138.61 | 205,537 | -4.35(-3.04%) |
Oct 14, 2021 | 141.50 | 143.93 | 141.22 | 142.96 | 203,629 | +1.03(+0.73%) |
Oct 13, 2021 | 140.29 | 142.44 | 139.03 | 141.93 | 97,035 | +2.57(+1.84%) |
Oct 12, 2021 | 139.73 | 140.14 | 138.38 | 139.36 | 104,961 | +0.84(+0.61%) |
Oct 11, 2021 | 139.91 | 140.98 | 137.99 | 138.52 | 93,041 | -1.30(-0.93%) |
Oct 08, 2021 | 141.69 | 142.68 | 138.56 | 139.82 | 117,590 | -1.74(-1.23%) |
Oct 07, 2021 | 138.90 | 145.09 | 138.90 | 141.56 | 305,576 | +4.25(+3.10%) |
Oct 06, 2021 | 136.78 | 139.31 | 135.15 | 137.31 | 155,427 | -0.49(-0.36%) |
Oct 05, 2021 | 140.33 | 141.90 | 136.99 | 137.80 | 209,214 | -2.58(-1.84%) |
Oct 04, 2021 | 140.39 | 140.87 | 138.27 | 140.38 | 172,273 | -0.38(-0.27%) |
Oct 01, 2021 | 142.63 | 143.55 | 139.11 | 140.76 | 262,406 | -1.15(-0.81%) |
Sep 30, 2021 | 150.74 | 150.74 | 141.80 | 141.91 | 169,622 | -7.60(-5.08%) |
Sep 29, 2021 | 149.35 | 152.12 | 149.35 | 149.51 | 129,352 | +1.07(+0.72%) |
Sep 28, 2021 | 150.36 | 150.98 | 147.69 | 148.44 | 111,439 | -3.20(-2.11%) |
Sep 27, 2021 | 147.46 | 152.63 | 146.38 | 151.64 | 175,553 | +2.86(+1.92%) |
Sep 24, 2021 | 148.00 | 151.00 | 145.52 | 148.78 | 145,939 | -0.12(-0.08%) |
Sep 23, 2021 | 152.17 | 153.04 | 148.33 | 148.90 | 159,249 | -2.74(-1.81%) |
Sep 22, 2021 | 151.90 | 154.50 | 151.35 | 151.64 | 155,028 | +0.46(+0.30%) |
Sep 21, 2021 | 151.02 | 152.58 | 148.62 | 151.18 | 162,758 | +1.02(+0.68%) |
Sep 20, 2021 | 153.11 | 155.47 | 148.14 | 150.16 | 202,000 | -6.69(-4.27%) |
Sep 17, 2021 | 155.98 | 157.99 | 155.00 | 156.85 | 581,922 | +1.29(+0.83%) |
Sep 16, 2021 | 153.31 | 157.41 | 153.31 | 155.56 | 180,535 | +2.24(+1.46%) |
Sep 15, 2021 | 150.76 | 153.72 | 149.59 | 153.32 | 158,483 | +2.23(+1.48%) |
Sep 14, 2021 | 153.98 | 154.72 | 149.54 | 151.09 | 181,203 | -1.30(-0.85%) |
Sep 13, 2021 | 153.67 | 153.67 | 147.97 | 152.39 | 261,824 | -0.86(-0.56%) |
Sep 10, 2021 | 155.36 | 156.76 | 152.89 | 153.25 | 195,303 | -0.36(-0.23%) |
Sep 09, 2021 | 152.09 | 155.65 | 150.63 | 153.61 | 198,270 | +1.63(+1.07%) |
Sep 08, 2021 | 157.40 | 157.68 | 151.50 | 151.98 | 212,734 | -7.41(-4.65%) |
Sep 07, 2021 | 161.45 | 161.79 | 157.96 | 159.39 | 146,148 | -3.22(-1.98%) |
Sep 03, 2021 | 162.23 | 165.91 | 158.76 | 162.61 | 143,764 | -0.79(-0.48%) |
Sep 02, 2021 | 164.90 | 165.25 | 162.44 | 163.40 | 116,194 | -1.00(-0.61%) |
Sep 01, 2021 | 161.15 | 164.88 | 159.72 | 164.40 | 167,688 | +4.07(+2.54%) |
Aug 31, 2021 | 159.74 | 161.75 | 156.56 | 160.33 | 165,875 | +1.30(+0.82%) |
Aug 30, 2021 | 158.13 | 159.45 | 155.86 | 159.03 | 135,287 | +0.83(+0.52%) |
Aug 27, 2021 | 154.18 | 160.99 | 154.18 | 158.20 | 229,968 | +4.08(+2.65%) |
Aug 26, 2021 | 157.93 | 158.04 | 152.92 | 154.12 | 137,341 | -2.12(-1.36%) |
Aug 25, 2021 | 156.75 | 158.62 | 155.92 | 156.24 | 121,059 | +0.20(+0.13%) |
Aug 24, 2021 | 152.70 | 158.43 | 152.70 | 156.04 | 142,416 | +3.34(+2.19%) |
Aug 23, 2021 | 154.75 | 154.75 | 150.36 | 152.70 | 146,450 | -1.16(-0.75%) |
Aug 20, 2021 | 150.76 | 154.80 | 150.57 | 153.86 | 154,217 | +2.72(+1.80%) |
Aug 19, 2021 | 150.88 | 152.84 | 145.89 | 151.14 | 173,958 | -2.12(-1.38%) |
Aug 18, 2021 | 151.78 | 155.32 | 150.50 | 153.26 | 182,206 | +1.16(+0.76%) |
Aug 17, 2021 | 157.23 | 157.23 | 150.78 | 152.10 | 145,851 | -7.28(-4.57%) |
Aug 16, 2021 | 157.42 | 161.12 | 156.00 | 159.38 | 119,919 | +1.61(+1.02%) |
Aug 13, 2021 | 159.49 | 160.24 | 156.19 | 157.77 | 118,645 | -1.95(-1.22%) |
Aug 12, 2021 | 162.50 | 164.46 | 158.38 | 159.72 | 156,035 | -2.28(-1.41%) |
Aug 11, 2021 | 157.90 | 162.37 | 156.56 | 162.00 | 152,184 | +4.23(+2.68%) |
Aug 10, 2021 | 157.26 | 160.91 | 156.15 | 157.77 | 171,306 | +0.08(+0.05%) |
Aug 09, 2021 | 157.01 | 159.95 | 155.80 | 157.69 | 144,210 | -0.80(-0.50%) |
Aug 06, 2021 | 159.66 | 161.46 | 156.50 | 158.49 | 145,616 | +0.21(+0.13%) |
Aug 05, 2021 | 158.98 | 161.75 | 157.26 | 158.28 | 173,201 | -0.73(-0.46%) |
Aug 04, 2021 | 162.10 | 164.75 | 158.66 | 159.01 | 281,761 | -4.03(-2.47%) |
Aug 03, 2021 | 174.87 | 174.87 | 161.12 | 163.04 | 478,244 | -10.21(-5.89%) |
Aug 02, 2021 | 172.60 | 175.90 | 172.60 | 173.25 | 294,720 | +2.34(+1.37%) |
Jul 30, 2021 | 167.63 | 172.15 | 167.63 | 170.91 | 202,019 | +1.97(+1.17%) |
Jul 29, 2021 | 161.10 | 172.20 | 161.10 | 168.94 | 244,731 | +8.88(+5.55%) |
Jul 28, 2021 | 161.86 | 163.30 | 158.32 | 160.06 | 149,773 | -1.29(-0.80%) |
Jul 27, 2021 | 159.49 | 161.59 | 155.99 | 161.35 | 128,195 | +1.85(+1.16%) |
Jul 26, 2021 | 166.00 | 167.16 | 159.16 | 159.50 | 142,410 | -6.19(-3.74%) |
Jul 23, 2021 | 162.26 | 165.83 | 161.50 | 165.69 | 159,838 | +4.37(+2.71%) |
Jul 22, 2021 | 162.28 | 163.25 | 159.41 | 161.32 | 172,860 | -2.67(-1.63%) |
Jul 21, 2021 | 161.11 | 164.69 | 160.72 | 163.99 | 136,445 | +3.29(+2.05%) |
Jul 20, 2021 | 157.90 | 162.13 | 155.97 | 160.70 | 179,313 | +3.72(+2.37%) |
Jul 19, 2021 | 151.40 | 159.52 | 151.22 | 156.98 | 210,644 | +1.57(+1.01%) |
Jul 16, 2021 | 156.99 | 159.70 | 154.97 | 155.41 | 176,921 | -1.28(-0.82%) |
Jul 15, 2021 | 158.10 | 160.06 | 155.08 | 156.69 | 177,500 | -1.89(-1.19%) |
Jul 14, 2021 | 157.38 | 160.72 | 156.50 | 158.58 | 172,553 | +1.55(+0.99%) |
Jul 13, 2021 | 163.06 | 163.06 | 156.75 | 157.03 | 176,542 | -6.74(-4.12%) |
Jul 12, 2021 | 163.19 | 164.95 | 160.81 | 163.77 | 190,042 | -0.40(-0.24%) |
Jul 09, 2021 | 164.10 | 167.50 | 163.82 | 164.17 | 155,942 | +0.89(+0.55%) |
Jul 08, 2021 | 161.09 | 167.69 | 160.00 | 163.28 | 197,888 | -5.46(-3.24%) |
Jul 07, 2021 | 162.97 | 170.75 | 162.53 | 168.74 | 274,402 | +6.67(+4.12%) |
Jul 06, 2021 | 165.18 | 165.18 | 159.02 | 162.07 | 238,296 | -3.34(-2.02%) |
Jul 02, 2021 | 166.37 | 167.03 | 164.80 | 165.41 | 149,976 | -0.63(-0.38%) |
Jul 01, 2021 | 162.48 | 167.07 | 160.61 | 166.04 | 219,439 | +4.10(+2.53%) |
Jun 30, 2021 | 159.75 | 163.10 | 158.79 | 161.94 | 187,951 | +1.93(+1.21%) |
Jun 29, 2021 | 156.00 | 161.15 | 156.00 | 160.01 | 209,224 | +4.43(+2.85%) |
Jun 28, 2021 | 154.02 | 156.54 | 153.41 | 155.58 | 181,488 | +1.96(+1.28%) |
Jun 25, 2021 | 155.57 | 156.79 | 153.58 | 153.62 | 398,350 | -0.96(-0.62%) |
Jun 24, 2021 | 153.09 | 155.21 | 151.22 | 154.58 | 124,821 | +0.64(+0.42%) |
Jun 23, 2021 | 155.52 | 155.52 | 150.36 | 153.94 | 174,192 | -1.89(-1.21%) |
Jun 22, 2021 | 154.27 | 156.42 | 153.03 | 155.83 | 258,014 | +0.29(+0.19%) |
Jun 21, 2021 | 153.73 | 157.16 | 153.39 | 155.54 | 314,153 | +2.53(+1.65%) |
Jun 18, 2021 | 152.80 | 157.36 | 150.36 | 153.01 | 634,621 | +0.75(+0.49%) |
Jun 17, 2021 | 151.65 | 155.06 | 149.50 | 152.26 | 408,824 | -0.53(-0.35%) |
Jun 16, 2021 | 156.58 | 160.00 | 152.69 | 152.79 | 415,411 | -2.91(-1.87%) |
Jun 15, 2021 | 154.43 | 157.33 | 153.16 | 155.70 | 433,217 | +2.13(+1.39%) |
Jun 14, 2021 | 156.17 | 156.93 | 152.20 | 153.57 | 342,279 | -2.88(-1.84%) |
Jun 11, 2021 | 155.49 | 157.53 | 154.74 | 156.45 | 236,219 | +1.63(+1.05%) |
Jun 10, 2021 | 165.50 | 165.82 | 152.85 | 154.82 | 531,067 | -12.32(-7.37%) |
Jun 09, 2021 | 175.15 | 175.15 | 166.26 | 167.14 | 287,239 | -8.42(-4.80%) |
Jun 08, 2021 | 172.57 | 175.98 | 172.47 | 175.56 | 221,314 | +3.88(+2.26%) |
Jun 07, 2021 | 172.20 | 173.65 | 168.69 | 171.68 | 264,509 | -1.31(-0.76%) |
Jun 04, 2021 | 173.20 | 174.23 | 168.43 | 172.99 | 293,956 | +1.44(+0.84%) |
Jun 03, 2021 | 179.22 | 179.94 | 171.38 | 171.55 | 266,349 | -9.71(-5.36%) |
Jun 02, 2021 | 182.93 | 185.00 | 179.40 | 181.26 | 461,307 | -1.91(-1.04%) |
Jun 01, 2021 | 184.20 | 184.99 | 179.00 | 183.17 | 273,100 | +2.36(+1.31%) |
May 28, 2021 | 179.55 | 181.95 | 176.91 | 180.81 | 207,048 | +2.43(+1.36%) |
May 27, 2021 | 181.00 | 181.00 | 174.97 | 178.38 | 226,017 | +0.37(+0.21%) |
May 26, 2021 | 173.23 | 178.73 | 172.59 | 178.01 | 243,589 | +5.73(+3.33%) |
May 25, 2021 | 168.00 | 175.73 | 168.00 | 172.28 | 257,751 | +4.89(+2.92%) |
May 24, 2021 | 166.15 | 169.50 | 165.64 | 167.39 | 191,550 | +2.88(+1.75%) |
May 21, 2021 | 169.74 | 171.22 | 163.36 | 164.51 | 283,694 | -3.23(-1.93%) |
May 20, 2021 | 165.37 | 169.59 | 163.82 | 167.74 | 160,911 | +2.04(+1.23%) |
May 19, 2021 | 162.43 | 166.12 | 160.44 | 165.70 | 246,220 | -0.83(-0.50%) |
May 18, 2021 | 171.79 | 173.41 | 166.22 | 166.53 | 443,041 | -4.51(-2.64%) |
May 17, 2021 | 173.64 | 174.87 | 168.43 | 171.04 | 256,247 | -4.79(-2.72%) |
May 14, 2021 | 173.73 | 176.51 | 171.99 | 175.83 | 280,865 | +3.03(+1.75%) |
May 13, 2021 | 164.03 | 174.62 | 164.03 | 172.80 | 253,483 | +8.48(+5.16%) |
May 12, 2021 | 170.44 | 170.59 | 163.53 | 164.32 | 319,262 | -7.54(-4.39%) |
May 11, 2021 | 175.12 | 177.72 | 165.25 | 171.86 | 442,993 | -9.21(-5.09%) |
May 10, 2021 | 184.68 | 188.00 | 180.33 | 181.07 | 302,235 | -2.29(-1.25%) |
May 07, 2021 | 174.94 | 183.69 | 173.70 | 183.36 | 354,109 | +8.07(+4.60%) |
May 06, 2021 | 175.89 | 177.58 | 171.93 | 175.29 | 312,125 | +3.18(+1.85%) |
May 05, 2021 | 176.20 | 176.66 | 167.69 | 172.11 | 467,183 | -2.51(-1.44%) |
May 04, 2021 | 174.00 | 179.00 | 167.25 | 174.62 | 581,755 | +2.55(+1.48%) |