Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 113.90 | 117.67 | 109.67 | 110.10 | 3,156,921 | +7.06(+6.85%) |
Apr 28, 2022 | 101.52 | 104.39 | 97.30 | 103.04 | 1,510,157 | +2.13(+2.11%) |
Apr 27, 2022 | 100.90 | 103.55 | 98.11 | 100.91 | 891,083 | +0.01(+0.01%) |
Apr 26, 2022 | 105.01 | 105.65 | 100.65 | 100.90 | 1,278,389 | -5.35(-5.04%) |
Apr 25, 2022 | 103.51 | 106.80 | 102.54 | 106.25 | 944,346 | +3.40(+3.31%) |
Apr 22, 2022 | 104.98 | 107.28 | 102.19 | 102.85 | 845,177 | -2.10(-2.00%) |
Apr 21, 2022 | 110.31 | 112.00 | 104.35 | 104.95 | 688,097 | -4.09(-3.75%) |
Apr 20, 2022 | 110.57 | 111.83 | 106.93 | 109.04 | 502,187 | -2.25(-2.02%) |
Apr 19, 2022 | 108.12 | 114.17 | 106.72 | 111.29 | 1,044,471 | +2.40(+2.20%) |
Apr 18, 2022 | 113.40 | 113.91 | 106.07 | 108.89 | 836,152 | -4.60(-4.05%) |
Apr 14, 2022 | 115.93 | 116.55 | 112.50 | 113.49 | 440,709 | -3.21(-2.75%) |
Apr 13, 2022 | 111.25 | 117.37 | 109.84 | 116.70 | 1,169,447 | +5.73(+5.16%) |
Apr 12, 2022 | 117.00 | 118.77 | 110.64 | 110.97 | 972,502 | -4.82(-4.16%) |
Apr 11, 2022 | 107.89 | 116.14 | 107.16 | 115.79 | 1,418,876 | +5.79(+5.26%) |
Apr 08, 2022 | 110.92 | 113.42 | 109.01 | 110.00 | 560,533 | -1.83(-1.64%) |
Apr 07, 2022 | 113.50 | 117.44 | 110.38 | 111.83 | 1,632,820 | -3.36(-2.92%) |
Apr 06, 2022 | 115.21 | 117.91 | 114.39 | 115.19 | 1,107,182 | -3.90(-3.27%) |
Apr 05, 2022 | 118.53 | 119.36 | 112.34 | 119.09 | 1,076,762 | +0.76(+0.64%) |
Apr 04, 2022 | 117.28 | 121.17 | 115.29 | 118.33 | 1,152,937 | +1.83(+1.57%) |
Apr 01, 2022 | 110.89 | 117.82 | 110.89 | 116.50 | 1,691,314 | +6.10(+5.53%) |
Mar 31, 2022 | 110.14 | 112.34 | 108.31 | 110.40 | 961,459 | -0.24(-0.22%) |
Mar 30, 2022 | 110.83 | 114.10 | 109.12 | 110.64 | 647,803 | -1.47(-1.31%) |
Mar 29, 2022 | 108.58 | 112.59 | 108.08 | 112.11 | 726,518 | +5.15(+4.81%) |
Mar 28, 2022 | 107.51 | 110.31 | 104.92 | 106.96 | 1,020,431 | +0.84(+0.79%) |
Mar 25, 2022 | 109.43 | 110.08 | 103.60 | 106.12 | 1,233,868 | -3.62(-3.30%) |
Mar 24, 2022 | 108.55 | 109.85 | 104.12 | 109.74 | 755,063 | +2.26(+2.10%) |
Mar 23, 2022 | 106.37 | 111.00 | 103.24 | 107.48 | 1,286,723 | -0.48(-0.44%) |
Mar 22, 2022 | 103.84 | 110.10 | 102.19 | 107.96 | 1,352,392 | +4.40(+4.25%) |
Mar 21, 2022 | 104.71 | 105.37 | 100.03 | 103.56 | 1,352,188 | -0.42(-0.40%) |
Mar 18, 2022 | 96.11 | 104.93 | 96.00 | 103.98 | 1,950,768 | +7.34(+7.60%) |
Mar 17, 2022 | 93.12 | 96.86 | 91.53 | 96.64 | 1,483,427 | +3.38(+3.62%) |
Mar 16, 2022 | 86.13 | 93.41 | 85.03 | 93.26 | 2,046,574 | +8.23(+9.68%) |
Mar 15, 2022 | 84.22 | 85.93 | 82.50 | 85.03 | 874,220 | +1.91(+2.30%) |
Mar 14, 2022 | 86.43 | 88.48 | 80.52 | 83.12 | 1,434,625 | -4.26(-4.88%) |
Mar 11, 2022 | 92.30 | 92.30 | 86.42 | 87.38 | 1,023,160 | -4.03(-4.41%) |
Mar 10, 2022 | 92.20 | 89.80 | 91.41 | 986,654 | -3.02(-3.20%) | |
Mar 09, 2022 | 93.28 | 96.95 | 93.13 | 94.43 | 1,555,066 | +2.61(+2.84%) |
Mar 08, 2022 | 90.83 | 93.63 | 87.24 | 91.82 | 1,182,371 | +0.42(+0.46%) |
Mar 07, 2022 | 98.15 | 99.68 | 90.98 | 91.40 | 1,683,232 | -6.02(-6.18%) |
Mar 04, 2022 | 102.80 | 103.52 | 96.75 | 97.42 | 1,859,516 | -5.37(-5.22%) |
Mar 03, 2022 | 108.70 | 108.70 | 101.64 | 102.79 | 1,615,435 | -6.28(-5.76%) |
Mar 02, 2022 | 107.31 | 109.81 | 105.47 | 109.07 | 818,195 | +1.53(+1.42%) |
Mar 01, 2022 | 109.12 | 112.12 | 107.16 | 107.54 | 942,421 | -2.46(-2.24%) |
Feb 28, 2022 | 106.88 | 112.19 | 106.88 | 110.00 | 1,311,135 | +3.07(+2.87%) |
Feb 25, 2022 | 106.47 | 107.27 | 101.37 | 106.93 | 1,645,659 | -0.16(-0.15%) |
Feb 24, 2022 | 90.50 | 110.36 | 90.01 | 107.09 | 4,048,459 | +2.95(+2.83%) |
Feb 23, 2022 | 114.28 | 115.56 | 103.59 | 104.14 | 3,131,865 | -10.21(-8.93%) |
Feb 22, 2022 | 113.71 | 119.41 | 113.09 | 114.35 | 1,164,106 | -0.74(-0.64%) |
Feb 18, 2022 | 115.09 | 0 | -7.61(-6.20%) | |||
Feb 17, 2022 | 129.10 | 129.91 | 121.49 | 122.70 | 1,083,720 | -7.53(-5.78%) |
Feb 16, 2022 | 135.03 | 135.03 | 128.56 | 130.23 | 1,025,685 | -6.49(-4.75%) |
Feb 15, 2022 | 137.61 | 137.61 | 133.92 | 136.72 | 888,859 | +0.77(+0.57%) |
Feb 14, 2022 | 129.68 | 137.74 | 128.70 | 135.95 | 1,286,784 | +5.22(+3.99%) |
Feb 11, 2022 | 135.22 | 136.52 | 129.16 | 130.73 | 890,041 | -3.15(-2.35%) |
Feb 10, 2022 | 129.60 | 136.04 | 129.60 | 133.88 | 1,585,748 | +1.05(+0.79%) |
Feb 09, 2022 | 132.95 | 133.56 | 129.97 | 132.83 | 653,514 | +2.11(+1.61%) |
Feb 08, 2022 | 124.23 | 131.07 | 123.19 | 130.72 | 1,424,036 | +5.69(+4.55%) |
Feb 07, 2022 | 124.90 | 129.04 | 123.91 | 125.03 | 677,253 | +0.05(+0.04%) |
Feb 04, 2022 | 123.35 | 126.00 | 121.53 | 124.98 | 961,997 | +2.00(+1.63%) |
Feb 03, 2022 | 122.49 | 122.98 | 1,884,121 | -1.74(-1.40%) | ||
Feb 02, 2022 | 127.55 | 127.80 | 121.50 | 124.72 | 1,330,911 | -2.25(-1.77%) |
Feb 01, 2022 | 127.76 | 128.48 | 122.06 | 126.97 | 1,183,340 | +1.27(+1.01%) |
Jan 31, 2022 | 121.44 | 125.70 | 1,238,470 | +5.10(+4.23%) | ||
Jan 28, 2022 | 118.70 | 120.60 | 114.37 | 120.60 | 1,286,999 | +2.12(+1.79%) |
Jan 27, 2022 | 119.20 | 122.22 | 116.79 | 118.48 | 874,355 | +0.55(+0.47%) |
Jan 26, 2022 | 122.98 | 124.90 | 116.31 | 117.93 | 1,134,892 | -1.53(-1.28%) |
Jan 25, 2022 | 126.13 | 126.50 | 117.23 | 119.46 | 1,650,793 | -8.68(-6.77%) |
Jan 24, 2022 | 119.78 | 128.90 | 117.10 | 128.14 | 2,071,654 | +6.26(+5.14%) |
Jan 21, 2022 | 124.30 | 125.68 | 118.72 | 121.88 | 936,613 | -3.05(-2.44%) |
Jan 20, 2022 | 128.49 | 132.60 | 123.17 | 124.93 | 1,201,796 | -2.99(-2.34%) |
Jan 19, 2022 | 125.39 | 130.64 | 124.60 | 127.92 | 884,016 | +2.82(+2.25%) |
Jan 18, 2022 | 125.27 | 131.39 | 124.02 | 125.10 | 778,604 | -3.26(-2.54%) |
Jan 14, 2022 | 128.36 | 0 | +3.00(+2.39%) | |||
Jan 13, 2022 | 133.44 | 134.12 | 125.33 | 125.36 | 1,467,496 | -7.76(-5.83%) |
Jan 12, 2022 | 139.67 | 141.18 | 131.86 | 133.12 | 1,162,161 | -5.25(-3.79%) |
Jan 11, 2022 | 137.56 | 141.11 | 136.00 | 138.37 | 1,226,235 | +1.11(+0.81%) |
Jan 10, 2022 | 131.32 | 137.56 | 128.77 | 137.26 | 2,234,661 | +3.24(+2.42%) |
Jan 07, 2022 | 133.55 | 138.04 | 132.13 | 134.02 | 1,517,576 | -0.77(-0.57%) |
Jan 06, 2022 | 134.09 | 144.24 | 132.06 | 134.79 | 1,870,600 | +1.57(+1.18%) |
Jan 05, 2022 | 134.02 | 140.44 | 133.00 | 133.22 | 1,814,933 | -3.74(-2.73%) |
Jan 04, 2022 | 138.73 | 138.84 | 130.90 | 136.96 | 1,328,722 | -1.99(-1.43%) |
Jan 03, 2022 | 137.52 | 139.63 | 132.72 | 138.95 | 956,076 | +1.63(+1.19%) |
Dec 31, 2021 | 139.34 | 139.93 | 136.78 | 137.32 | 513,238 | -2.32(-1.66%) |
Dec 30, 2021 | 137.83 | 142.36 | 137.75 | 139.64 | 484,494 | +1.84(+1.34%) |
Dec 29, 2021 | 134.33 | 137.83 | 132.78 | 137.80 | 624,308 | +2.88(+2.13%) |
Dec 28, 2021 | 138.65 | 138.65 | 134.19 | 134.92 | 748,540 | -2.38(-1.73%) |
Dec 27, 2021 | 140.09 | 140.65 | 136.28 | 137.30 | 1,290,775 | -2.63(-1.88%) |
Dec 23, 2021 | 141.84 | 142.26 | 139.10 | 139.93 | 561,855 | -1.98(-1.40%) |
Dec 22, 2021 | 140.58 | 142.88 | 139.87 | 141.91 | 1,004,093 | +1.71(+1.22%) |
Dec 21, 2021 | 139.66 | 142.51 | 135.50 | 140.20 | 1,256,255 | +0.74(+0.53%) |
Dec 20, 2021 | 134.59 | 142.28 | 134.17 | 139.46 | 1,140,372 | +2.92(+2.14%) |
Dec 17, 2021 | 128.61 | 137.18 | 128.01 | 136.54 | 1,459,432 | +6.66(+5.13%) |
Dec 16, 2021 | 132.02 | 133.20 | 128.06 | 129.88 | 1,155,033 | -1.79(-1.36%) |
Dec 15, 2021 | 127.62 | 131.99 | 124.22 | 131.67 | 1,020,525 | +3.42(+2.67%) |
Dec 14, 2021 | 125.00 | 128.92 | 124.63 | 128.25 | 1,039,607 | -1.29(-1.00%) |
Dec 13, 2021 | 132.51 | 134.00 | 127.10 | 129.54 | 1,275,444 | -3.09(-2.33%) |
Dec 10, 2021 | 135.78 | 137.99 | 131.72 | 132.63 | 719,700 | -2.92(-2.15%) |
Dec 09, 2021 | 141.99 | 144.63 | 133.39 | 135.55 | 910,305 | -6.50(-4.58%) |
Dec 08, 2021 | 139.49 | 143.44 | 137.25 | 142.05 | 1,278,308 | +2.00(+1.43%) |
Dec 07, 2021 | 134.80 | 142.41 | 134.10 | 140.05 | 1,505,199 | +8.60(+6.54%) |
Dec 06, 2021 | 126.31 | 131.66 | 122.83 | 131.45 | 1,281,058 | +2.85(+2.22%) |
Dec 03, 2021 | 135.28 | 135.28 | 122.33 | 128.60 | 2,400,112 | -9.30(-6.74%) |
Dec 02, 2021 | 136.28 | 142.00 | 135.79 | 137.90 | 2,204,811 | +0.06(+0.04%) |
Dec 01, 2021 | 142.79 | 146.46 | 137.65 | 137.84 | 1,772,939 | -4.49(-3.15%) |
Nov 30, 2021 | 143.00 | 144.06 | 140.55 | 142.33 | 2,048,443 | -0.10(-0.07%) |
Nov 29, 2021 | 142.00 | 143.18 | 137.12 | 142.43 | 1,425,134 | +0.44(+0.31%) |
Nov 26, 2021 | 139.76 | 144.65 | 138.73 | 141.99 | 1,165,169 | +3.73(+2.70%) |
Nov 24, 2021 | 133.14 | 138.98 | 131.70 | 138.26 | 1,094,777 | +3.42(+2.54%) |
Nov 23, 2021 | 137.94 | 138.50 | 132.63 | 134.84 | 2,601,990 | -5.83(-4.14%) |
Nov 22, 2021 | 150.00 | 150.00 | 138.72 | 140.67 | 2,220,563 | -8.26(-5.54%) |
Nov 19, 2021 | 158.88 | 159.10 | 147.39 | 148.92 | 2,768,625 | -9.24(-5.84%) |
Nov 18, 2021 | 163.58 | 158.65 | 157.60 | 158.16 | 1,287,361 | -7.16(-4.33%) |
Nov 17, 2021 | 166.75 | 167.90 | 164.35 | 165.32 | 778,467 | -1.20(-0.72%) |
Nov 16, 2021 | 162.60 | 167.85 | 161.90 | 166.52 | 1,046,082 | +4.80(+2.97%) |
Nov 15, 2021 | 160.23 | 163.10 | 159.00 | 161.72 | 716,916 | +1.07(+0.67%) |
Nov 12, 2021 | 162.10 | 163.18 | 159.50 | 160.65 | 1,317,856 | +0.10(+0.06%) |
Nov 11, 2021 | 163.27 | 163.98 | 159.84 | 160.55 | 891,539 | -1.87(-1.15%) |
Nov 10, 2021 | 166.16 | 162.42 | 1,323,278 | -3.85(-2.32%) | ||
Nov 09, 2021 | 159.63 | 168.56 | 158.80 | 166.27 | 5,256,949 | +21.02(+14.47%) |
Nov 08, 2021 | 149.10 | 149.54 | 144.55 | 145.25 | 2,368,923 | -2.69(-1.82%) |
Nov 05, 2021 | 152.52 | 153.24 | 145.69 | 147.94 | 1,988,130 | -5.32(-3.47%) |
Nov 04, 2021 | 157.72 | 158.84 | 153.11 | 153.26 | 652,668 | -4.60(-2.91%) |
Nov 03, 2021 | 158.06 | 159.15 | 156.28 | 157.86 | 814,565 | +0.67(+0.43%) |
Nov 02, 2021 | 158.55 | 159.71 | 156.49 | 157.19 | 1,169,714 | -2.65(-1.66%) |
Nov 01, 2021 | 158.07 | 160.22 | 158.65 | 159.84 | 794,816 | +1.83(+1.16%) |
Oct 29, 2021 | 158.04 | 159.88 | 156.51 | 158.01 | 487,090 | -0.49(-0.31%) |
Oct 28, 2021 | 158.31 | 159.37 | 156.16 | 158.50 | 862,715 | +0.21(+0.13%) |
Oct 27, 2021 | 161.79 | 162.44 | 157.26 | 158.29 | 1,671,161 | -2.87(-1.78%) |
Oct 26, 2021 | 161.62 | 161.16 | 1,127,881 | +0.52(+0.32%) | ||
Oct 25, 2021 | 164.10 | 160.64 | 1,293,411 | -0.79(-0.49%) | ||
Oct 22, 2021 | 160.43 | 162.00 | 159.26 | 161.43 | 992,713 | +1.01(+0.63%) |
Oct 21, 2021 | 159.25 | 163.41 | 158.70 | 160.42 | 2,676,417 | +1.59(+1.00%) |
Oct 20, 2021 | 159.82 | 161.14 | 157.62 | 158.83 | 747,125 | -0.94(-0.59%) |
Oct 19, 2021 | 157.46 | 161.32 | 157.46 | 159.77 | 1,224,968 | +1.68(+1.06%) |
Oct 18, 2021 | 157.10 | 159.01 | 153.20 | 158.09 | 1,413,640 | +4.13(+2.68%) |
Oct 15, 2021 | 156.69 | 156.69 | 152.45 | 153.96 | 997,950 | -1.91(-1.23%) |
Oct 14, 2021 | 157.76 | 160.19 | 155.54 | 155.87 | 2,078,912 | +0.08(+0.05%) |
Oct 13, 2021 | 147.57 | 156.34 | 146.07 | 155.79 | 3,331,331 | +9.83(+6.73%) |
Oct 12, 2021 | 142.01 | 146.69 | 139.75 | 145.96 | 2,362,111 | +5.62(+4.00%) |
Oct 11, 2021 | 142.55 | 145.59 | 140.33 | 140.34 | 1,562,355 | -2.54(-1.78%) |
Oct 08, 2021 | 148.77 | 149.36 | 142.60 | 142.88 | 3,387,986 | -5.65(-3.80%) |
Oct 07, 2021 | 149.60 | 152.57 | 147.33 | 148.53 | 2,364,901 | +0.05(+0.03%) |
Oct 06, 2021 | 152.57 | 153.16 | 147.15 | 148.48 | 2,786,512 | -5.72(-3.71%) |
Oct 05, 2021 | 156.83 | 157.57 | 152.11 | 154.20 | 3,846,570 | -2.60(-1.66%) |
Oct 04, 2021 | 166.57 | 167.35 | 155.70 | 156.80 | 3,901,927 | -10.46(-6.25%) |
Oct 01, 2021 | 165.90 | 170.73 | 157.17 | 167.26 | 11,993,565 | +7.52(+4.71%) |
Sep 30, 2021 | 161.76 | 163.51 | 157.60 | 159.74 | 2,175,488 | -1.99(-1.23%) |
Sep 29, 2021 | 164.54 | 167.90 | 160.91 | 161.73 | 2,439,604 | -1.60(-0.98%) |
Sep 28, 2021 | 168.33 | 170.75 | 160.14 | 163.33 | 1,844,075 | -7.42(-4.35%) |
Sep 27, 2021 | 170.38 | 170.85 | 168.09 | 170.75 | 1,641,382 | -1.50(-0.87%) |
Sep 24, 2021 | 169.50 | 172.87 | 168.78 | 172.25 | 1,910,074 | +1.43(+0.84%) |
Sep 23, 2021 | 172.37 | 172.37 | 170.00 | 170.82 | 697,242 | -0.22(-0.13%) |
Sep 22, 2021 | 170.00 | 171.19 | 168.31 | 171.04 | 903,093 | +0.87(+0.51%) |
Sep 21, 2021 | 171.84 | 173.75 | 166.10 | 170.17 | 1,952,233 | -1.42(-0.83%) |
Sep 20, 2021 | 171.68 | 174.40 | 169.92 | 171.59 | 2,374,236 | -3.47(-1.98%) |
Sep 17, 2021 | 172.55 | 176.49 | 171.65 | 175.06 | 4,663,216 | +6.87(+4.08%) |
Sep 16, 2021 | 163.02 | 169.17 | 162.77 | 168.19 | 2,114,518 | +3.32(+2.01%) |
Sep 15, 2021 | 167.79 | 167.79 | 163.44 | 164.87 | 3,247,633 | -3.12(-1.86%) |
Sep 14, 2021 | 170.25 | 172.20 | 167.98 | 167.99 | 2,050,778 | -2.40(-1.41%) |
Sep 13, 2021 | 172.13 | 172.13 | 167.81 | 170.39 | 1,978,360 | -3.12(-1.80%) |
Sep 10, 2021 | 173.96 | 175.98 | 172.47 | 173.51 | 1,757,186 | +0.60(+0.35%) |
Sep 09, 2021 | 169.13 | 173.18 | 168.05 | 172.91 | 1,734,419 | +3.64(+2.15%) |
Sep 08, 2021 | 171.83 | 171.83 | 167.00 | 169.27 | 1,916,224 | -3.48(-2.01%) |
Sep 07, 2021 | 171.10 | 173.31 | 168.88 | 172.75 | 1,967,876 | +2.56(+1.50%) |
Sep 03, 2021 | 166.23 | 171.94 | 165.67 | 170.19 | 2,648,085 | +3.81(+2.29%) |
Sep 02, 2021 | 159.63 | 166.70 | 159.63 | 166.38 | 2,714,008 | +6.27(+3.92%) |
Sep 01, 2021 | 159.19 | 163.41 | 159.00 | 160.11 | 5,134,251 | +1.88(+1.19%) |
Aug 31, 2021 | 158.07 | 159.81 | 155.06 | 158.23 | 8,725,902 | -26.60(-14.39%) |
Aug 30, 2021 | 183.72 | 186.46 | 181.51 | 184.83 | 2,060,418 | +1.59(+0.87%) |
Aug 27, 2021 | 182.89 | 185.17 | 181.44 | 183.24 | 1,299,220 | +0.58(+0.32%) |
Aug 26, 2021 | 185.65 | 192.10 | 182.61 | 182.66 | 1,521,105 | +1.65(+0.91%) |
Aug 25, 2021 | 182.24 | 183.41 | 180.46 | 181.01 | 1,080,433 | -1.47(-0.81%) |
Aug 24, 2021 | 183.13 | 185.00 | 181.27 | 182.48 | 781,387 | +0.05(+0.03%) |
Aug 23, 2021 | 179.68 | 183.02 | 179.32 | 182.43 | 934,968 | +3.17(+1.77%) |
Aug 20, 2021 | 175.03 | 182.74 | 175.03 | 179.26 | 1,416,344 | +4.44(+2.54%) |
Aug 19, 2021 | 177.37 | 177.76 | 174.34 | 174.82 | 1,821,863 | -4.23(-2.36%) |
Aug 18, 2021 | 180.83 | 183.44 | 178.98 | 179.05 | 1,560,835 | -3.35(-1.84%) |
Aug 17, 2021 | 181.94 | 184.81 | 180.29 | 182.40 | 927,082 | -1.29(-0.70%) |
Aug 16, 2021 | 188.03 | 188.03 | 181.60 | 183.69 | 880,583 | -5.40(-2.86%) |
Aug 13, 2021 | 191.81 | 192.83 | 187.24 | 189.09 | 497,739 | -3.88(-2.01%) |
Aug 12, 2021 | 189.85 | 194.07 | 188.53 | 192.97 | 535,589 | +2.27(+1.19%) |
Aug 11, 2021 | 194.79 | 196.45 | 185.06 | 190.70 | 1,765,543 | -3.91(-2.01%) |
Aug 10, 2021 | 200.31 | 205.81 | 194.51 | 194.61 | 773,943 | -5.81(-2.90%) |
Aug 09, 2021 | 200.51 | 202.32 | 198.56 | 200.42 | 928,858 | -1.26(-0.62%) |
Aug 06, 2021 | 206.69 | 206.69 | 199.94 | 201.68 | 936,486 | -6.57(-3.15%) |
Aug 05, 2021 | 208.77 | 211.68 | 205.84 | 208.25 | 1,260,629 | -1.45(-0.69%) |
Aug 04, 2021 | 199.87 | 210.15 | 199.87 | 209.70 | 2,565,361 | +10.30(+5.17%) |
Aug 03, 2021 | 202.01 | 204.89 | 197.78 | 199.40 | 583,386 | -2.49(-1.23%) |
Aug 02, 2021 | 201.11 | 203.07 | 194.19 | 201.89 | 1,264,478 | +0.60(+0.30%) |
Jul 30, 2021 | 202.30 | 208.59 | 200.83 | 201.29 | 1,201,775 | -4.31(-2.10%) |
Jul 29, 2021 | 199.31 | 211.44 | 199.31 | 205.60 | 2,834,596 | +8.61(+4.37%) |
Jul 28, 2021 | 195.26 | 199.70 | 193.50 | 196.99 | 1,667,619 | +1.34(+0.68%) |
Jul 27, 2021 | 199.00 | 201.00 | 190.84 | 195.65 | 1,382,703 | -2.72(-1.37%) |
Jul 26, 2021 | 195.64 | 200.39 | 193.32 | 198.37 | 3,369,838 | +7.17(+3.75%) |
Jul 23, 2021 | 193.02 | 193.62 | 187.25 | 191.20 | 3,315,903 | -2.03(-1.05%) |
Jul 22, 2021 | 190.00 | 197.11 | 189.80 | 193.23 | 2,434,676 | +4.04(+2.14%) |
Jul 21, 2021 | 189.22 | 189.91 | 185.62 | 189.19 | 3,997,473 | -0.61(-0.32%) |
Jul 20, 2021 | 189.43 | 191.30 | 185.12 | 189.80 | 4,777,409 | +1.68(+0.89%) |
Jul 19, 2021 | 187.62 | 189.62 | 183.16 | 188.12 | 11,387,537 | +10.52(+5.92%) |
Jul 16, 2021 | 177.64 | 180.16 | 177.38 | 177.60 | 347,693 | +1.02(+0.58%) |
Jul 15, 2021 | 178.74 | 180.33 | 175.31 | 176.58 | 385,089 | -1.76(-0.99%) |
Jul 14, 2021 | 186.26 | 186.26 | 176.97 | 178.34 | 680,429 | -6.78(-3.66%) |
Jul 13, 2021 | 188.39 | 189.35 | 183.69 | 185.12 | 372,661 | -3.32(-1.76%) |
Jul 12, 2021 | 191.59 | 193.49 | 187.49 | 188.44 | 296,556 | -2.09(-1.10%) |
Jul 09, 2021 | 190.66 | 190.97 | 187.28 | 190.53 | 244,842 | -0.19(-0.10%) |
Jul 08, 2021 | 186.59 | 191.35 | 185.44 | 190.72 | 401,746 | -0.71(-0.37%) |
Jul 07, 2021 | 193.21 | 194.67 | 190.13 | 191.43 | 508,193 | -1.05(-0.55%) |
Jul 06, 2021 | 187.77 | 193.96 | 187.50 | 192.48 | 818,175 | +5.17(+2.76%) |
Jul 02, 2021 | 186.09 | 188.88 | 184.86 | 187.31 | 616,122 | +2.52(+1.36%) |
Jul 01, 2021 | 182.22 | 185.25 | 180.82 | 184.79 | 364,940 | +1.40(+0.76%) |
Jun 30, 2021 | 188.01 | 188.75 | 181.99 | 183.39 | 1,061,216 | -3.36(-1.80%) |
Jun 29, 2021 | 184.41 | 186.78 | 182.14 | 186.75 | 772,190 | +2.41(+1.31%) |
Jun 28, 2021 | 184.75 | 186.50 | 182.85 | 184.34 | 322,591 | +1.18(+0.64%) |
Jun 25, 2021 | 182.91 | 184.05 | 179.84 | 183.16 | 735,151 | +0.09(+0.05%) |
Jun 24, 2021 | 187.43 | 188.50 | 181.32 | 183.07 | 407,145 | -1.69(-0.91%) |
Jun 23, 2021 | 184.62 | 186.19 | 183.49 | 184.76 | 664,405 | -0.22(-0.12%) |
Jun 22, 2021 | 183.00 | 186.24 | 182.35 | 184.98 | 586,874 | +2.00(+1.09%) |
Jun 21, 2021 | 182.29 | 184.62 | 177.54 | 182.98 | 523,377 | -0.32(-0.17%) |
Jun 18, 2021 | 180.30 | 184.16 | 178.42 | 183.30 | 1,196,139 | +4.12(+2.30%) |
Jun 17, 2021 | 165.88 | 180.74 | 165.88 | 179.18 | 1,351,222 | +12.55(+7.53%) |
Jun 16, 2021 | 165.70 | 169.62 | 163.39 | 166.63 | 478,892 | +0.89(+0.54%) |
Jun 15, 2021 | 168.48 | 169.50 | 165.10 | 165.74 | 342,619 | -2.74(-1.63%) |
Jun 14, 2021 | 166.43 | 170.22 | 166.14 | 168.48 | 599,845 | +2.72(+1.64%) |
Jun 11, 2021 | 165.45 | 166.19 | 163.57 | 165.76 | 354,627 | +0.40(+0.24%) |
Jun 10, 2021 | 160.01 | 166.35 | 160.01 | 165.36 | 944,943 | +3.32(+2.05%) |
Jun 09, 2021 | 160.05 | 165.11 | 160.05 | 162.04 | 609,169 | +2.72(+1.71%) |
Jun 08, 2021 | 160.55 | 163.14 | 156.16 | 159.32 | 645,073 | -1.42(-0.88%) |
Jun 07, 2021 | 155.51 | 162.00 | 153.49 | 160.74 | 1,275,568 | +4.77(+3.06%) |
Jun 04, 2021 | 160.52 | 161.73 | 153.97 | 155.97 | 1,554,277 | -3.79(-2.37%) |
Jun 03, 2021 | 164.71 | 164.71 | 158.32 | 159.76 | 918,232 | -6.38(-3.84%) |
Jun 02, 2021 | 173.14 | 173.62 | 165.18 | 166.14 | 1,048,342 | -7.80(-4.48%) |
Jun 01, 2021 | 176.11 | 178.50 | 173.17 | 173.94 | 491,140 | -3.16(-1.78%) |
May 28, 2021 | 179.90 | 182.35 | 177.00 | 177.10 | 369,785 | -1.43(-0.80%) |
May 27, 2021 | 176.07 | 178.92 | 172.34 | 178.53 | 620,964 | +3.23(+1.84%) |
May 26, 2021 | 174.18 | 176.83 | 173.64 | 175.30 | 498,079 | +1.61(+0.93%) |
May 25, 2021 | 172.02 | 174.69 | 171.48 | 173.69 | 225,142 | +1.27(+0.74%) |
May 24, 2021 | 173.23 | 174.23 | 171.75 | 172.42 | 228,511 | +2.30(+1.35%) |
May 21, 2021 | 174.33 | 174.34 | 168.90 | 170.12 | 287,099 | -2.18(-1.27%) |
May 20, 2021 | 168.51 | 174.22 | 166.44 | 172.30 | 689,167 | +6.56(+3.96%) |
May 19, 2021 | 160.67 | 166.06 | 160.00 | 165.74 | 510,515 | +1.17(+0.71%) |
May 18, 2021 | 164.46 | 167.43 | 162.57 | 164.57 | 390,299 | +0.90(+0.55%) |
May 17, 2021 | 163.48 | 165.24 | 160.85 | 163.67 | 521,220 | -0.83(-0.50%) |
May 14, 2021 | 161.01 | 165.77 | 159.08 | 164.50 | 435,725 | +5.00(+3.13%) |
May 13, 2021 | 164.17 | 167.26 | 154.24 | 159.50 | 814,594 | -2.50(-1.54%) |
May 12, 2021 | 164.61 | 165.70 | 160.02 | 162.00 | 606,120 | -5.88(-3.50%) |
May 11, 2021 | 157.61 | 169.93 | 157.61 | 167.88 | 641,851 | +1.39(+0.83%) |
May 10, 2021 | 165.75 | 169.01 | 165.75 | 166.49 | 493,429 | -3.65(-2.15%) |
May 07, 2021 | 170.43 | 174.47 | 169.36 | 170.14 | 622,166 | +2.89(+1.73%) |
May 06, 2021 | 168.57 | 168.99 | 164.74 | 167.25 | 730,977 | -3.79(-2.22%) |
May 05, 2021 | 174.71 | 176.63 | 170.41 | 171.04 | 394,586 | -1.26(-0.73%) |
May 04, 2021 | 178.19 | 178.19 | 168.00 | 172.30 | 1,423,146 | -8.83(-4.87%) |