Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.67 | 131.93 | 124.65 | 125.23 | 478,513 | -4.22(-3.26%) |
Apr 28, 2022 | 126.17 | 130.73 | 123.31 | 129.44 | 559,481 | +5.79(+4.69%) |
Apr 27, 2022 | 122.68 | 128.64 | 122.68 | 123.65 | 329,654 | -0.69(-0.55%) |
Apr 26, 2022 | 129.98 | 130.03 | 122.55 | 124.33 | 524,141 | -6.98(-5.32%) |
Apr 25, 2022 | 128.56 | 131.61 | 127.33 | 131.31 | 406,130 | +1.23(+0.94%) |
Apr 22, 2022 | 132.35 | 135.29 | 129.62 | 130.09 | 428,165 | -2.36(-1.78%) |
Apr 21, 2022 | 142.57 | 143.36 | 131.64 | 132.45 | 827,070 | -9.24(-6.52%) |
Apr 20, 2022 | 148.34 | 149.40 | 141.20 | 141.69 | 258,241 | -5.27(-3.59%) |
Apr 19, 2022 | 143.87 | 148.50 | 142.87 | 146.96 | 429,819 | +3.18(+2.21%) |
Apr 18, 2022 | 142.16 | 144.91 | 140.60 | 143.78 | 411,181 | +0.72(+0.51%) |
Apr 14, 2022 | 149.95 | 150.25 | 142.81 | 143.06 | 261,735 | -6.42(-4.30%) |
Apr 13, 2022 | 147.87 | 151.04 | 147.52 | 149.48 | 360,336 | +1.62(+1.09%) |
Apr 12, 2022 | 149.51 | 152.60 | 147.12 | 147.86 | 267,941 | +1.78(+1.22%) |
Apr 11, 2022 | 148.81 | 151.87 | 145.78 | 146.08 | 312,931 | -5.08(-3.36%) |
Apr 08, 2022 | 154.45 | 156.20 | 150.73 | 151.16 | 296,123 | -3.88(-2.50%) |
Apr 07, 2022 | 156.58 | 160.28 | 152.10 | 155.04 | 298,236 | -2.36(-1.50%) |
Apr 06, 2022 | 157.13 | 160.36 | 154.90 | 157.40 | 343,879 | -2.69(-1.68%) |
Apr 05, 2022 | 165.18 | 165.27 | 159.94 | 160.09 | 450,463 | -5.63(-3.40%) |
Apr 04, 2022 | 165.59 | 168.02 | 163.52 | 165.72 | 315,441 | +1.61(+0.98%) |
Apr 01, 2022 | 164.75 | 167.08 | 161.85 | 164.11 | 347,976 | +0.43(+0.26%) |
Mar 31, 2022 | 167.15 | 169.92 | 163.49 | 163.68 | 327,372 | -2.62(-1.57%) |
Mar 30, 2022 | 170.63 | 172.16 | 165.54 | 166.29 | 370,010 | -5.81(-3.38%) |
Mar 29, 2022 | 168.07 | 172.95 | 166.31 | 172.11 | 393,658 | +5.71(+3.43%) |
Mar 28, 2022 | 165.25 | 167.49 | 161.79 | 166.40 | 230,927 | +1.01(+0.61%) |
Mar 25, 2022 | 165.61 | 168.32 | 163.24 | 165.39 | 264,606 | -0.64(-0.38%) |
Mar 24, 2022 | 161.24 | 166.31 | 159.17 | 166.03 | 549,530 | +6.66(+4.18%) |
Mar 23, 2022 | 161.24 | 163.11 | 158.82 | 159.37 | 258,679 | -3.34(-2.05%) |
Mar 22, 2022 | 160.36 | 163.92 | 159.91 | 162.72 | 250,906 | +1.32(+0.82%) |
Mar 21, 2022 | 161.34 | 164.20 | 159.02 | 161.39 | 327,601 | -1.42(-0.87%) |
Mar 18, 2022 | 157.20 | 163.54 | 155.89 | 162.81 | 719,306 | +5.21(+3.30%) |
Mar 17, 2022 | 156.55 | 158.05 | 155.02 | 157.61 | 330,737 | +0.63(+0.40%) |
Mar 16, 2022 | 151.93 | 157.20 | 150.34 | 156.98 | 477,440 | +6.08(+4.03%) |
Mar 15, 2022 | 143.78 | 151.07 | 142.78 | 150.90 | 370,258 | +7.33(+5.10%) |
Mar 14, 2022 | 152.06 | 152.96 | 141.07 | 143.57 | 464,351 | -9.86(-6.43%) |
Mar 11, 2022 | 159.97 | 162.22 | 153.27 | 153.44 | 387,517 | -5.42(-3.41%) |
Mar 10, 2022 | 156.61 | 160.97 | 154.67 | 158.86 | 322,148 | -0.62(-0.39%) |
Mar 09, 2022 | 161.37 | 162.43 | 156.75 | 159.47 | 403,486 | +0.89(+0.56%) |
Mar 08, 2022 | 152.84 | 163.91 | 151.67 | 158.58 | 581,200 | +6.74(+4.44%) |
Mar 07, 2022 | 153.80 | 158.86 | 151.82 | 151.84 | 664,374 | -0.87(-0.57%) |
Mar 04, 2022 | 152.55 | 154.26 | 149.39 | 152.71 | 376,628 | +0.16(+0.10%) |
Mar 03, 2022 | 156.25 | 156.90 | 151.50 | 152.56 | 190,608 | -3.09(-1.99%) |
Mar 02, 2022 | 151.39 | 157.83 | 150.94 | 155.65 | 418,648 | +4.75(+3.15%) |
Mar 01, 2022 | 151.44 | 153.67 | 149.00 | 150.90 | 452,009 | -0.68(-0.45%) |
Feb 28, 2022 | 152.68 | 156.70 | 148.23 | 151.58 | 468,340 | -2.74(-1.78%) |
Feb 25, 2022 | 157.16 | 155.57 | 151.52 | 154.32 | 795,319 | -5.35(-3.35%) |
Feb 24, 2022 | 130.24 | 161.21 | 125.45 | 159.67 | 1,427,890 | +29.55(+22.71%) |
Feb 23, 2022 | 135.66 | 137.73 | 130.02 | 130.12 | 776,147 | -2.86(-2.15%) |
Feb 22, 2022 | 133.19 | 138.56 | 131.92 | 132.98 | 634,023 | -1.68(-1.25%) |
Feb 18, 2022 | 134.66 | 0 | -1.82(-1.33%) | |||
Feb 17, 2022 | 142.32 | 143.57 | 136.09 | 136.48 | 382,835 | -8.68(-5.98%) |
Feb 16, 2022 | 144.42 | 145.79 | 140.64 | 145.16 | 274,891 | -0.60(-0.41%) |
Feb 15, 2022 | 141.54 | 146.09 | 141.22 | 145.76 | 337,526 | +7.31(+5.28%) |
Feb 14, 2022 | 138.11 | 143.02 | 136.61 | 138.45 | 350,185 | -0.09(-0.06%) |
Feb 11, 2022 | 144.44 | 146.68 | 137.63 | 138.53 | 336,738 | -5.43(-3.77%) |
Feb 10, 2022 | 144.18 | 150.86 | 142.73 | 143.97 | 364,510 | -4.86(-3.27%) |
Feb 09, 2022 | 146.37 | 148.90 | 144.41 | 148.83 | 264,543 | +5.22(+3.63%) |
Feb 08, 2022 | 140.77 | 144.18 | 140.07 | 143.61 | 276,290 | +2.54(+1.80%) |
Feb 07, 2022 | 141.69 | 144.82 | 140.78 | 141.07 | 240,224 | -0.08(-0.06%) |
Feb 04, 2022 | 137.77 | 141.95 | 136.13 | 141.15 | 621,711 | +2.88(+2.08%) |
Feb 03, 2022 | 144.64 | 138.00 | 138.27 | 556,674 | -11.00(-7.37%) | |
Feb 02, 2022 | 150.10 | 150.69 | 145.65 | 149.27 | 405,019 | -0.45(-0.30%) |
Feb 01, 2022 | 151.03 | 151.66 | 146.25 | 149.72 | 312,681 | -0.49(-0.33%) |
Jan 31, 2022 | 141.09 | 150.35 | 150.21 | 538,957 | +9.81(+6.99%) | |
Jan 28, 2022 | 137.33 | 140.39 | 133.97 | 140.39 | 423,647 | +2.87(+2.08%) |
Jan 27, 2022 | 145.26 | 145.60 | 136.63 | 137.53 | 457,241 | -5.26(-3.69%) |
Jan 26, 2022 | 144.76 | 148.75 | 141.39 | 142.79 | 387,035 | +0.83(+0.59%) |
Jan 25, 2022 | 143.37 | 145.52 | 140.26 | 141.96 | 556,485 | -5.70(-3.86%) |
Jan 24, 2022 | 139.64 | 148.04 | 137.18 | 147.66 | 758,887 | +5.26(+3.70%) |
Jan 21, 2022 | 143.32 | 146.94 | 141.69 | 142.40 | 558,519 | -0.59(-0.41%) |
Jan 20, 2022 | 147.21 | 149.57 | 142.86 | 142.99 | 477,036 | -3.11(-2.13%) |
Jan 19, 2022 | 148.97 | 151.11 | 144.87 | 146.10 | 395,046 | -2.06(-1.39%) |
Jan 18, 2022 | 158.74 | 158.97 | 147.87 | 148.16 | 545,443 | -12.59(-7.83%) |
Jan 14, 2022 | 160.76 | 0 | +6.33(+4.10%) | |||
Jan 13, 2022 | 159.55 | 162.02 | 154.33 | 154.43 | 286,262 | -4.09(-2.58%) |
Jan 12, 2022 | 159.24 | 161.17 | 156.31 | 158.52 | 304,747 | +0.03(+0.02%) |
Jan 11, 2022 | 156.61 | 159.49 | 154.93 | 158.49 | 314,660 | +1.80(+1.15%) |
Jan 10, 2022 | 154.72 | 156.91 | 150.63 | 156.69 | 367,113 | +1.25(+0.81%) |
Jan 07, 2022 | 160.92 | 161.67 | 155.42 | 155.43 | 439,037 | -5.76(-3.58%) |
Jan 06, 2022 | 161.89 | 165.59 | 157.51 | 161.20 | 504,909 | -1.34(-0.82%) |
Jan 05, 2022 | 171.58 | 174.91 | 162.44 | 162.54 | 740,144 | -8.95(-5.22%) |
Jan 04, 2022 | 168.69 | 172.03 | 165.45 | 171.49 | 727,426 | +3.77(+2.25%) |
Jan 03, 2022 | 161.85 | 167.90 | 160.48 | 167.72 | 558,633 | +6.24(+3.87%) |
Dec 31, 2021 | 162.18 | 163.83 | 161.28 | 161.48 | 240,744 | -0.31(-0.19%) |
Dec 30, 2021 | 164.44 | 167.52 | 161.61 | 161.79 | 587,366 | -2.10(-1.28%) |
Dec 29, 2021 | 160.30 | 164.08 | 160.11 | 163.90 | 379,449 | +3.45(+2.15%) |
Dec 28, 2021 | 158.13 | 161.13 | 156.79 | 160.44 | 437,357 | +2.56(+1.62%) |
Dec 27, 2021 | 156.29 | 158.03 | 154.79 | 157.88 | 282,131 | +1.88(+1.20%) |
Dec 23, 2021 | 155.32 | 157.52 | 155.20 | 156.00 | 189,548 | +0.93(+0.60%) |
Dec 22, 2021 | 153.29 | 155.39 | 152.25 | 155.07 | 448,633 | +1.19(+0.78%) |
Dec 21, 2021 | 149.25 | 153.91 | 147.75 | 153.88 | 624,835 | -1.79(-1.15%) |
Dec 20, 2021 | 148.26 | 155.67 | 145.15 | 155.67 | 374,375 | +5.11(+3.39%) |
Dec 17, 2021 | 144.82 | 152.34 | 143.71 | 150.56 | 1,299,208 | +3.95(+2.70%) |
Dec 16, 2021 | 154.06 | 154.86 | 143.06 | 146.61 | 604,116 | -6.72(-4.38%) |
Dec 15, 2021 | 153.06 | 154.04 | 147.72 | 153.33 | 405,810 | +1.23(+0.81%) |
Dec 14, 2021 | 150.12 | 154.07 | 149.52 | 152.10 | 563,331 | -1.24(-0.81%) |
Dec 13, 2021 | 154.54 | 157.08 | 151.72 | 153.33 | 703,758 | -0.60(-0.39%) |
Dec 10, 2021 | 156.58 | 157.03 | 152.66 | 153.94 | 376,370 | +0.09(+0.06%) |
Dec 09, 2021 | 155.53 | 158.55 | 152.92 | 153.85 | 400,536 | -3.33(-2.12%) |
Dec 08, 2021 | 153.11 | 157.80 | 151.03 | 157.18 | 520,762 | +4.77(+3.13%) |
Dec 07, 2021 | 149.42 | 153.33 | 149.39 | 152.41 | 553,448 | +5.39(+3.67%) |
Dec 06, 2021 | 141.53 | 147.94 | 138.77 | 147.01 | 766,738 | +5.77(+4.09%) |
Dec 03, 2021 | 142.98 | 144.95 | 138.92 | 141.24 | 490,722 | -1.39(-0.97%) |
Dec 02, 2021 | 137.94 | 143.21 | 136.65 | 142.63 | 420,168 | +4.23(+3.06%) |
Dec 01, 2021 | 141.70 | 144.90 | 138.05 | 138.40 | 439,972 | -1.40(-1.00%) |
Nov 30, 2021 | 141.98 | 145.20 | 137.84 | 139.79 | 445,375 | -3.06(-2.14%) |
Nov 29, 2021 | 142.78 | 143.64 | 139.24 | 142.85 | 698,389 | +1.70(+1.20%) |
Nov 26, 2021 | 142.75 | 146.21 | 140.66 | 141.15 | 354,181 | -3.04(-2.11%) |
Nov 24, 2021 | 143.31 | 145.66 | 141.09 | 144.19 | 450,135 | -0.60(-0.41%) |
Nov 23, 2021 | 146.94 | 149.14 | 141.97 | 144.79 | 650,656 | -10.68(-6.87%) |
Nov 22, 2021 | 150.98 | 155.47 | 145.31 | 155.47 | 1,135,757 | +4.92(+3.27%) |
Nov 19, 2021 | 155.76 | 156.04 | 149.91 | 150.55 | 528,759 | -4.55(-2.94%) |
Nov 18, 2021 | 160.11 | 155.52 | 153.46 | 155.11 | 600,379 | -4.38(-2.75%) |
Nov 17, 2021 | 164.18 | 165.13 | 159.35 | 159.49 | 402,599 | -4.63(-2.82%) |
Nov 16, 2021 | 164.18 | 165.58 | 162.96 | 164.12 | 240,879 | +0.10(+0.06%) |
Nov 15, 2021 | 169.63 | 169.63 | 162.88 | 164.02 | 296,986 | -4.60(-2.73%) |
Nov 12, 2021 | 165.29 | 169.20 | 165.22 | 168.62 | 275,820 | +4.02(+2.44%) |
Nov 11, 2021 | 166.31 | 166.38 | 161.68 | 164.60 | 402,213 | +0.74(+0.45%) |
Nov 10, 2021 | 167.46 | 162.98 | 163.86 | 413,839 | -5.40(-3.19%) | |
Nov 09, 2021 | 172.44 | 172.78 | 168.31 | 169.27 | 345,173 | -2.16(-1.26%) |
Nov 08, 2021 | 170.91 | 174.57 | 168.47 | 171.43 | 502,276 | +1.04(+0.61%) |
Nov 05, 2021 | 170.53 | 182.74 | 166.91 | 170.38 | 785,195 | -9.94(-5.51%) |
Nov 04, 2021 | 180.67 | 183.69 | 178.51 | 180.32 | 617,623 | -0.27(-0.15%) |
Nov 03, 2021 | 178.83 | 180.89 | 177.74 | 180.59 | 223,414 | +1.76(+0.98%) |
Nov 02, 2021 | 183.70 | 183.70 | 177.88 | 178.83 | 350,124 | -4.27(-2.33%) |
Nov 01, 2021 | 179.10 | 184.28 | 182.22 | 183.10 | 382,087 | +4.08(+2.28%) |
Oct 29, 2021 | 174.84 | 179.93 | 174.34 | 179.03 | 436,652 | +3.35(+1.91%) |
Oct 28, 2021 | 169.96 | 175.76 | 175.68 | 529,705 | +6.94(+4.11%) | |
Oct 27, 2021 | 170.04 | 171.54 | 168.67 | 168.74 | 379,135 | -1.31(-0.77%) |
Oct 26, 2021 | 171.13 | 170.05 | 248,684 | +0.50(+0.29%) | ||
Oct 25, 2021 | 169.16 | 171.21 | 167.26 | 169.55 | 229,367 | +0.11(+0.06%) |
Oct 22, 2021 | 177.61 | 169.34 | 169.44 | 306,569 | -8.14(-4.58%) | |
Oct 21, 2021 | 176.36 | 179.50 | 175.99 | 177.58 | 344,767 | +1.06(+0.60%) |
Oct 20, 2021 | 178.35 | 179.41 | 176.15 | 176.53 | 278,684 | -1.60(-0.90%) |
Oct 19, 2021 | 175.55 | 178.13 | 174.70 | 178.13 | 396,599 | +3.20(+1.83%) |
Oct 18, 2021 | 173.53 | 176.10 | 172.48 | 174.93 | 518,722 | +2.14(+1.24%) |
Oct 15, 2021 | 172.74 | 175.76 | 172.22 | 172.78 | 280,813 | +0.22(+0.13%) |
Oct 14, 2021 | 171.71 | 173.67 | 170.41 | 172.56 | 380,186 | +3.54(+2.09%) |
Oct 13, 2021 | 167.52 | 169.19 | 167.17 | 169.02 | 259,938 | +2.45(+1.47%) |
Oct 12, 2021 | 168.42 | 168.86 | 163.91 | 166.57 | 385,068 | +0.31(+0.19%) |
Oct 11, 2021 | 165.16 | 169.42 | 165.00 | 166.26 | 228,048 | +1.09(+0.66%) |
Oct 08, 2021 | 166.37 | 167.76 | 164.38 | 165.16 | 243,152 | -1.02(-0.61%) |
Oct 07, 2021 | 162.49 | 168.24 | 162.49 | 166.18 | 355,420 | +5.17(+3.21%) |
Oct 06, 2021 | 162.81 | 165.28 | 159.58 | 161.01 | 367,425 | -3.12(-1.90%) |
Oct 05, 2021 | 162.53 | 167.53 | 161.58 | 164.13 | 322,343 | +2.09(+1.29%) |
Oct 04, 2021 | 167.12 | 167.12 | 160.85 | 162.03 | 583,620 | -5.92(-3.53%) |
Oct 01, 2021 | 167.32 | 169.04 | 163.67 | 167.96 | 456,663 | +0.89(+0.53%) |
Sep 30, 2021 | 170.22 | 172.92 | 166.83 | 167.07 | 682,889 | -1.99(-1.18%) |
Sep 29, 2021 | 177.69 | 179.77 | 168.84 | 169.06 | 953,370 | -7.96(-4.50%) |
Sep 28, 2021 | 179.81 | 181.68 | 176.65 | 177.03 | 409,643 | -5.23(-2.87%) |
Sep 27, 2021 | 184.26 | 185.42 | 180.85 | 182.25 | 564,110 | -4.08(-2.19%) |
Sep 24, 2021 | 187.46 | 189.45 | 185.95 | 186.33 | 250,857 | -1.74(-0.93%) |
Sep 23, 2021 | 188.95 | 191.39 | 186.92 | 188.07 | 298,787 | -0.21(-0.11%) |
Sep 22, 2021 | 186.14 | 190.03 | 185.19 | 188.27 | 256,314 | +2.81(+1.51%) |
Sep 21, 2021 | 187.39 | 189.25 | 185.22 | 185.47 | 241,432 | -0.94(-0.50%) |
Sep 20, 2021 | 189.09 | 190.02 | 183.65 | 186.41 | 417,117 | -4.89(-2.55%) |
Sep 17, 2021 | 194.52 | 195.09 | 188.29 | 191.29 | 1,110,327 | -3.78(-1.94%) |
Sep 16, 2021 | 190.62 | 197.10 | 189.73 | 195.07 | 384,294 | +4.24(+2.22%) |
Sep 15, 2021 | 192.49 | 192.84 | 189.11 | 190.83 | 401,458 | -1.65(-0.86%) |
Sep 14, 2021 | 196.36 | 196.45 | 191.88 | 192.49 | 256,207 | -3.35(-1.71%) |
Sep 13, 2021 | 196.26 | 196.34 | 193.38 | 195.83 | 232,670 | +0.30(+0.15%) |
Sep 10, 2021 | 198.01 | 199.81 | 195.37 | 195.53 | 181,811 | -1.00(-0.51%) |
Sep 09, 2021 | 199.07 | 199.36 | 195.50 | 196.54 | 294,735 | -1.92(-0.97%) |
Sep 08, 2021 | 200.60 | 200.41 | 196.77 | 198.46 | 160,635 | -1.95(-0.97%) |
Sep 07, 2021 | 204.27 | 204.75 | 200.31 | 200.41 | 144,823 | -3.85(-1.88%) |
Sep 03, 2021 | 203.10 | 204.81 | 202.56 | 204.26 | 135,553 | +0.61(+0.30%) |
Sep 02, 2021 | 204.96 | 205.29 | 202.55 | 203.64 | 151,642 | -0.25(-0.12%) |
Sep 01, 2021 | 204.52 | 204.52 | 201.09 | 203.90 | 275,383 | +0.26(+0.13%) |
Aug 31, 2021 | 204.63 | 204.85 | 200.58 | 203.63 | 266,830 | -0.11(-0.05%) |
Aug 30, 2021 | 205.01 | 204.44 | 200.94 | 203.74 | 299,409 | -0.70(-0.34%) |
Aug 27, 2021 | 199.58 | 204.61 | 198.52 | 204.44 | 283,433 | +4.82(+2.42%) |
Aug 26, 2021 | 202.10 | 203.15 | 199.21 | 199.62 | 140,013 | -2.25(-1.11%) |
Aug 25, 2021 | 204.15 | 206.95 | 200.35 | 201.87 | 248,862 | -1.47(-0.72%) |
Aug 24, 2021 | 202.46 | 205.00 | 201.78 | 203.34 | 335,773 | +0.92(+0.45%) |
Aug 23, 2021 | 199.33 | 204.74 | 198.43 | 202.42 | 450,405 | +3.85(+1.94%) |
Aug 20, 2021 | 198.97 | 200.79 | 197.69 | 198.58 | 416,356 | -0.28(-0.14%) |
Aug 19, 2021 | 194.26 | 199.94 | 193.85 | 198.86 | 417,283 | +3.78(+1.94%) |
Aug 18, 2021 | 193.90 | 199.14 | 192.78 | 195.08 | 344,030 | +2.35(+1.22%) |
Aug 17, 2021 | 189.91 | 192.91 | 188.26 | 192.73 | 237,943 | +0.65(+0.34%) |
Aug 16, 2021 | 190.85 | 192.94 | 189.14 | 192.08 | 361,483 | +0.54(+0.28%) |
Aug 13, 2021 | 194.73 | 195.16 | 190.47 | 191.54 | 350,098 | -3.38(-1.73%) |
Aug 12, 2021 | 197.94 | 197.94 | 194.60 | 194.92 | 302,164 | -4.01(-2.02%) |
Aug 11, 2021 | 200.97 | 201.43 | 196.47 | 198.93 | 208,931 | -0.79(-0.40%) |
Aug 10, 2021 | 202.67 | 203.45 | 195.37 | 199.72 | 417,428 | -2.88(-1.42%) |
Aug 09, 2021 | 206.37 | 206.56 | 200.11 | 202.60 | 398,137 | -1.58(-0.77%) |
Aug 06, 2021 | 211.84 | 215.00 | 197.40 | 204.18 | 1,126,995 | -24.01(-10.52%) |
Aug 05, 2021 | 227.06 | 229.71 | 226.41 | 228.19 | 299,157 | +2.09(+0.92%) |
Aug 04, 2021 | 222.70 | 227.42 | 222.48 | 226.10 | 156,946 | +2.48(+1.11%) |
Aug 03, 2021 | 224.42 | 227.19 | 222.59 | 223.62 | 160,571 | -0.68(-0.30%) |
Aug 02, 2021 | 229.91 | 231.37 | 223.57 | 224.30 | 337,758 | -4.62(-2.02%) |
Jul 30, 2021 | 224.54 | 229.22 | 224.20 | 228.92 | 263,584 | +2.37(+1.05%) |
Jul 29, 2021 | 216.34 | 227.84 | 216.34 | 226.55 | 435,750 | +11.05(+5.13%) |
Jul 28, 2021 | 208.18 | 215.65 | 207.42 | 215.50 | 172,243 | +7.36(+3.54%) |
Jul 27, 2021 | 211.67 | 211.67 | 204.28 | 208.13 | 149,825 | -3.95(-1.86%) |
Jul 26, 2021 | 215.73 | 216.28 | 211.04 | 212.09 | 180,432 | -5.47(-2.51%) |
Jul 23, 2021 | 216.22 | 217.98 | 212.45 | 217.56 | 164,755 | +2.63(+1.22%) |
Jul 22, 2021 | 209.59 | 215.15 | 209.59 | 214.93 | 237,103 | +1.46(+0.68%) |
Jul 21, 2021 | 207.50 | 214.20 | 206.98 | 213.47 | 307,376 | +6.34(+3.06%) |
Jul 20, 2021 | 200.71 | 208.90 | 200.23 | 207.14 | 349,127 | +6.90(+3.45%) |
Jul 19, 2021 | 195.13 | 201.90 | 193.81 | 200.24 | 190,571 | +0.60(+0.30%) |
Jul 16, 2021 | 204.89 | 204.89 | 199.50 | 199.63 | 156,569 | -4.34(-2.13%) |
Jul 15, 2021 | 206.69 | 206.69 | 200.79 | 203.98 | 170,132 | -3.37(-1.62%) |
Jul 14, 2021 | 212.00 | 213.73 | 207.08 | 207.34 | 139,463 | -2.57(-1.22%) |
Jul 13, 2021 | 212.10 | 213.39 | 209.25 | 209.91 | 178,994 | -3.30(-1.55%) |
Jul 12, 2021 | 213.19 | 214.25 | 211.70 | 213.21 | 152,555 | +0.74(+0.35%) |
Jul 09, 2021 | 208.92 | 212.89 | 207.35 | 212.47 | 137,527 | +4.13(+1.98%) |
Jul 08, 2021 | 206.09 | 209.51 | 202.42 | 208.34 | 225,209 | -3.38(-1.60%) |
Jul 07, 2021 | 215.24 | 215.87 | 208.48 | 211.72 | 195,867 | -1.45(-0.68%) |
Jul 06, 2021 | 215.02 | 216.04 | 210.72 | 213.17 | 255,968 | -1.48(-0.69%) |
Jul 02, 2021 | 215.51 | 216.37 | 210.05 | 214.66 | 240,116 | +0.79(+0.37%) |
Jul 01, 2021 | 217.03 | 217.78 | 211.89 | 213.87 | 303,439 | -3.18(-1.47%) |
Jun 30, 2021 | 215.58 | 219.06 | 215.12 | 217.05 | 216,484 | -1.65(-0.75%) |
Jun 29, 2021 | 219.57 | 221.50 | 216.78 | 218.70 | 179,831 | -0.98(-0.44%) |
Jun 28, 2021 | 215.42 | 221.56 | 214.25 | 219.67 | 355,420 | +4.77(+2.22%) |
Jun 25, 2021 | 215.68 | 216.51 | 211.01 | 214.90 | 576,020 | +0.16(+0.07%) |
Jun 24, 2021 | 212.81 | 214.97 | 212.34 | 214.74 | 290,315 | +4.14(+1.97%) |
Jun 23, 2021 | 209.76 | 211.73 | 208.62 | 210.60 | 142,702 | +1.48(+0.71%) |
Jun 22, 2021 | 209.48 | 210.70 | 207.10 | 209.12 | 188,086 | +0.49(+0.23%) |
Jun 21, 2021 | 204.03 | 209.20 | 202.58 | 208.63 | 281,278 | +4.67(+2.29%) |
Jun 18, 2021 | 209.89 | 211.47 | 202.45 | 203.97 | 846,859 | -6.22(-2.96%) |
Jun 17, 2021 | 204.43 | 212.33 | 203.50 | 210.19 | 270,311 | +3.93(+1.91%) |
Jun 16, 2021 | 209.56 | 210.92 | 204.23 | 206.25 | 260,555 | -3.60(-1.72%) |
Jun 15, 2021 | 208.99 | 212.15 | 208.23 | 209.85 | 234,074 | -0.09(-0.04%) |
Jun 14, 2021 | 217.29 | 218.33 | 209.35 | 209.94 | 430,324 | -6.35(-2.93%) |
Jun 11, 2021 | 213.63 | 216.53 | 213.55 | 216.29 | 167,692 | +2.05(+0.96%) |
Jun 10, 2021 | 210.67 | 215.42 | 210.05 | 214.24 | 218,287 | +4.26(+2.03%) |
Jun 09, 2021 | 213.51 | 215.85 | 209.48 | 209.98 | 163,150 | -1.81(-0.86%) |
Jun 08, 2021 | 212.02 | 212.58 | 207.63 | 211.79 | 219,246 | +1.61(+0.77%) |
Jun 07, 2021 | 208.94 | 211.56 | 207.26 | 210.18 | 205,006 | +0.36(+0.17%) |
Jun 04, 2021 | 209.03 | 212.14 | 208.06 | 209.82 | 156,686 | +3.14(+1.52%) |
Jun 03, 2021 | 207.40 | 210.47 | 206.25 | 206.68 | 178,422 | -3.75(-1.78%) |
Jun 02, 2021 | 209.95 | 210.68 | 207.26 | 210.43 | 196,537 | +1.28(+0.61%) |
Jun 01, 2021 | 211.46 | 211.98 | 205.81 | 209.15 | 240,218 | -1.40(-0.66%) |
May 28, 2021 | 209.63 | 211.55 | 208.32 | 210.54 | 216,796 | +1.92(+0.92%) |
May 27, 2021 | 207.06 | 210.57 | 205.16 | 208.62 | 304,983 | +2.03(+0.98%) |
May 26, 2021 | 205.80 | 207.76 | 203.82 | 206.59 | 138,924 | +0.48(+0.23%) |
May 25, 2021 | 209.06 | 209.69 | 205.01 | 206.11 | 288,404 | -1.43(-0.69%) |
May 24, 2021 | 205.66 | 208.73 | 205.13 | 207.55 | 272,987 | +2.67(+1.30%) |
May 21, 2021 | 207.01 | 207.06 | 201.48 | 204.88 | 328,834 | -0.79(-0.38%) |
May 20, 2021 | 202.57 | 208.19 | 202.23 | 205.66 | 357,169 | +5.16(+2.57%) |
May 19, 2021 | 199.95 | 202.55 | 195.12 | 200.50 | 479,025 | +3.08(+1.56%) |
May 18, 2021 | 192.56 | 198.21 | 189.65 | 197.42 | 743,021 | +6.46(+3.38%) |
May 17, 2021 | 186.10 | 191.26 | 182.92 | 190.97 | 521,588 | +2.97(+1.58%) |
May 14, 2021 | 187.15 | 190.37 | 185.55 | 187.99 | 328,051 | +2.44(+1.31%) |
May 13, 2021 | 186.84 | 189.87 | 180.84 | 185.55 | 510,912 | +1.59(+0.86%) |
May 12, 2021 | 190.20 | 192.78 | 183.01 | 183.96 | 424,165 | -11.20(-5.74%) |
May 11, 2021 | 194.99 | 196.94 | 189.23 | 195.16 | 806,152 | -4.33(-2.17%) |
May 10, 2021 | 213.91 | 213.91 | 199.22 | 199.49 | 692,505 | -16.35(-7.57%) |
May 07, 2021 | 208.73 | 216.42 | 205.30 | 215.84 | 507,009 | +2.97(+1.40%) |
May 06, 2021 | 214.58 | 217.53 | 208.78 | 212.86 | 357,846 | -1.72(-0.80%) |
May 05, 2021 | 217.78 | 218.53 | 213.72 | 214.58 | 164,468 | -1.45(-0.67%) |
May 04, 2021 | 214.94 | 217.57 | 210.83 | 216.03 | 277,498 | -1.21(-0.56%) |