Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 129.37 | 130.26 | 126.85 | 129.33 | 3,030,357 | -1.64(-1.25%) |
May 27, 2022 | 130.90 | 132.84 | 129.50 | 130.97 | 2,680,234 | +0.68(+0.52%) |
May 26, 2022 | 124.08 | 132.41 | 123.92 | 130.29 | 3,387,639 | +6.57(+5.31%) |
May 25, 2022 | 116.61 | 124.49 | 115.76 | 123.72 | 3,507,708 | +6.96(+5.96%) |
May 24, 2022 | 121.94 | 121.94 | 115.92 | 116.76 | 2,743,508 | -4.87(-4.00%) |
May 23, 2022 | 126.37 | 126.37 | 120.51 | 121.63 | 3,097,536 | -3.02(-2.42%) |
May 20, 2022 | 127.17 | 128.39 | 121.33 | 124.65 | 3,615,393 | -1.92(-1.52%) |
May 19, 2022 | 121.04 | 128.53 | 119.05 | 126.57 | 5,655,894 | +6.42(+5.34%) |
May 18, 2022 | 122.92 | 124.82 | 119.67 | 120.15 | 4,451,564 | -2.68(-2.18%) |
May 17, 2022 | 126.92 | 128.17 | 121.50 | 122.83 | 7,654,150 | -1.02(-0.82%) |
May 16, 2022 | 129.94 | 130.20 | 122.86 | 123.85 | 4,756,492 | -7.93(-6.02%) |
May 13, 2022 | 131.59 | 133.23 | 129.91 | 131.78 | 3,071,718 | +3.44(+2.68%) |
May 12, 2022 | 132.68 | 135.16 | 126.04 | 128.34 | 4,107,053 | -4.88(-3.66%) |
May 11, 2022 | 132.22 | 137.36 | 129.68 | 133.22 | 4,301,836 | +0.88(+0.66%) |
May 10, 2022 | 131.14 | 135.33 | 127.18 | 132.34 | 5,409,946 | +4.55(+3.56%) |
May 09, 2022 | 129.17 | 133.09 | 126.84 | 127.79 | 5,826,685 | -4.54(-3.43%) |
May 06, 2022 | 139.88 | 139.88 | 131.43 | 132.33 | 5,206,849 | -7.17(-5.14%) |
May 05, 2022 | 147.47 | 147.53 | 135.00 | 139.50 | 7,575,928 | -10.06(-6.73%) |
May 04, 2022 | 148.99 | 150.67 | 142.81 | 149.56 | 7,942,718 | -0.75(-0.50%) |
May 03, 2022 | 168.40 | 169.16 | 145.80 | 150.31 | 15,894,469 | -24.50(-14.02%) |
May 02, 2022 | 174.88 | 178.02 | 169.26 | 174.81 | 5,415,364 | +0.06(+0.03%) |
Apr 29, 2022 | 181.77 | 183.30 | 173.61 | 174.75 | 2,619,680 | -8.65(-4.72%) |
Apr 28, 2022 | 182.64 | 186.57 | 180.22 | 183.40 | 2,155,726 | +0.88(+0.48%) |
Apr 27, 2022 | 180.69 | 186.62 | 180.00 | 182.52 | 2,414,018 | +3.94(+2.21%) |
Apr 26, 2022 | 184.18 | 186.25 | 178.57 | 178.58 | 1,982,116 | -8.19(-4.39%) |
Apr 25, 2022 | 180.72 | 187.83 | 179.57 | 186.77 | 2,073,649 | +5.12(+2.82%) |
Apr 22, 2022 | 182.77 | 185.25 | 180.56 | 181.65 | 2,053,991 | -1.74(-0.95%) |
Apr 21, 2022 | 193.30 | 196.78 | 182.52 | 183.39 | 2,908,322 | -2.48(-1.33%) |
Apr 20, 2022 | 187.44 | 190.16 | 184.07 | 185.87 | 1,480,463 | -0.47(-0.25%) |
Apr 19, 2022 | 186.25 | 188.69 | 184.00 | 186.34 | 1,495,309 | +0.50(+0.27%) |
Apr 18, 2022 | 189.89 | 191.68 | 184.62 | 185.84 | 2,383,046 | -5.71(-2.98%) |
Apr 14, 2022 | 188.09 | 193.56 | 187.55 | 191.55 | 3,126,543 | +4.22(+2.25%) |
Apr 13, 2022 | 181.00 | 187.75 | 180.87 | 187.33 | 2,471,888 | +8.72(+4.88%) |
Apr 12, 2022 | 181.13 | 181.76 | 177.03 | 178.61 | 2,372,461 | +1.31(+0.74%) |
Apr 11, 2022 | 177.50 | 182.00 | 176.10 | 177.30 | 1,794,202 | -2.49(-1.38%) |
Apr 08, 2022 | 180.85 | 184.11 | 178.66 | 179.79 | 2,543,610 | -2.19(-1.20%) |
Apr 07, 2022 | 180.33 | 182.20 | 176.35 | 181.98 | 3,065,622 | +0.52(+0.29%) |
Apr 06, 2022 | 187.36 | 187.36 | 180.02 | 181.46 | 2,596,500 | -8.97(-4.71%) |
Apr 05, 2022 | 197.72 | 199.19 | 190.01 | 190.43 | 1,892,149 | -6.86(-3.48%) |
Apr 04, 2022 | 196.28 | 198.28 | 194.70 | 197.29 | 1,748,452 | -0.91(-0.46%) |
Apr 01, 2022 | 196.94 | 200.45 | 195.86 | 198.20 | 1,842,214 | +2.53(+1.29%) |
Mar 31, 2022 | 193.35 | 198.98 | 192.49 | 195.67 | 2,585,238 | +3.50(+1.82%) |
Mar 30, 2022 | 193.50 | 196.06 | 190.82 | 192.17 | 2,039,781 | -3.24(-1.66%) |
Mar 29, 2022 | 197.57 | 203.98 | 194.89 | 195.41 | 2,937,884 | +2.22(+1.15%) |
Mar 28, 2022 | 192.41 | 195.97 | 189.17 | 193.19 | 2,036,511 | +1.03(+0.54%) |
Mar 25, 2022 | 196.25 | 197.87 | 189.76 | 192.16 | 2,015,318 | -2.86(-1.47%) |
Mar 24, 2022 | 188.71 | 195.63 | 187.19 | 195.02 | 2,534,251 | +8.08(+4.32%) |
Mar 23, 2022 | 189.83 | 191.64 | 186.64 | 186.94 | 3,265,457 | -4.76(-2.48%) |
Mar 22, 2022 | 191.83 | 194.21 | 188.94 | 191.70 | 2,655,576 | +1.52(+0.80%) |
Mar 21, 2022 | 191.21 | 191.47 | 186.62 | 190.18 | 2,100,096 | -3.00(-1.55%) |
Mar 18, 2022 | 191.51 | 195.54 | 188.53 | 193.18 | 3,454,132 | +1.18(+0.61%) |
Mar 17, 2022 | 190.10 | 192.89 | 187.10 | 192.00 | 1,981,160 | -0.89(-0.46%) |
Mar 16, 2022 | 191.02 | 196.25 | 185.84 | 192.89 | 4,364,145 | +4.39(+2.33%) |
Mar 15, 2022 | 182.00 | 189.88 | 181.71 | 188.50 | 3,837,501 | +9.39(+5.24%) |
Mar 14, 2022 | 180.50 | 184.53 | 178.27 | 179.11 | 3,676,021 | -0.20(-0.11%) |
Mar 11, 2022 | 181.01 | 183.19 | 178.23 | 179.31 | 2,951,995 | +0.40(+0.22%) |
Mar 10, 2022 | 170.00 | 179.75 | 168.53 | 178.91 | 3,441,839 | +4.23(+2.42%) |
Mar 09, 2022 | 172.68 | 180.83 | 172.35 | 174.68 | 4,233,357 | +8.99(+5.43%) |
Mar 08, 2022 | 158.59 | 172.08 | 151.93 | 165.69 | 7,594,506 | +8.68(+5.53%) |
Mar 07, 2022 | 176.51 | 177.30 | 156.14 | 157.01 | 6,829,135 | -19.22(-10.91%) |
Mar 04, 2022 | 181.88 | 182.96 | 172.91 | 176.23 | 4,369,909 | -9.02(-4.87%) |
Mar 03, 2022 | 193.63 | 194.79 | 183.59 | 185.25 | 3,154,764 | -6.98(-3.63%) |
Mar 02, 2022 | 190.38 | 195.32 | 190.24 | 192.23 | 3,005,091 | +4.38(+2.33%) |
Mar 01, 2022 | 195.01 | 196.61 | 185.82 | 187.85 | 3,234,349 | -8.26(-4.21%) |
Feb 28, 2022 | 194.50 | 198.15 | 188.80 | 196.11 | 3,632,084 | -3.82(-1.91%) |
Feb 25, 2022 | 195.23 | 200.23 | 192.15 | 199.93 | 3,035,701 | +6.19(+3.20%) |
Feb 24, 2022 | 185.96 | 194.58 | 181.91 | 193.74 | 7,899,995 | -4.89(-2.46%) |
Feb 23, 2022 | 206.85 | 207.49 | 198.13 | 198.63 | 3,131,269 | -6.05(-2.96%) |
Feb 22, 2022 | 207.14 | 209.92 | 202.21 | 204.68 | 3,053,456 | -4.49(-2.15%) |
Feb 18, 2022 | 209.17 | 0 | -0.14(-0.07%) | |||
Feb 17, 2022 | 210.66 | 213.07 | 206.49 | 209.31 | 2,954,758 | -4.49(-2.10%) |
Feb 16, 2022 | 208.00 | 217.72 | 213.80 | 4,147,794 | +1.87(+0.88%) | |
Feb 15, 2022 | 200.00 | 212.00 | 200.00 | 211.93 | 5,349,531 | +14.76(+7.49%) |
Feb 14, 2022 | 193.67 | 203.34 | 193.25 | 197.17 | 5,598,840 | +5.05(+2.63%) |
Feb 11, 2022 | 209.00 | 210.50 | 188.06 | 192.12 | 7,912,305 | -5.40(-2.73%) |
Feb 10, 2022 | 194.57 | 201.93 | 194.22 | 197.52 | 5,738,598 | +0.57(+0.29%) |
Feb 09, 2022 | 195.36 | 199.26 | 194.80 | 196.95 | 3,254,521 | +3.05(+1.57%) |
Feb 08, 2022 | 187.06 | 194.54 | 185.34 | 193.90 | 3,878,828 | +6.55(+3.50%) |
Feb 07, 2022 | 186.69 | 190.00 | 184.81 | 187.35 | 2,631,405 | +2.04(+1.10%) |
Feb 04, 2022 | 181.28 | 186.85 | 180.76 | 185.31 | 2,062,355 | +1.65(+0.90%) |
Feb 03, 2022 | 182.45 | 186.05 | 183.66 | 1,935,985 | -1.67(-0.90%) | |
Feb 02, 2022 | 187.76 | 190.78 | 184.25 | 185.33 | 2,427,494 | -2.73(-1.45%) |
Feb 01, 2022 | 182.00 | 188.36 | 181.44 | 188.06 | 2,370,985 | +4.77(+2.60%) |
Jan 31, 2022 | 174.09 | 183.50 | 183.29 | 2,152,950 | +8.93(+5.12%) | |
Jan 28, 2022 | 171.34 | 174.50 | 167.29 | 174.36 | 2,016,123 | +3.13(+1.83%) |
Jan 27, 2022 | 178.45 | 179.74 | 170.41 | 171.23 | 1,787,880 | -5.87(-3.31%) |
Jan 26, 2022 | 177.74 | 182.68 | 173.94 | 177.10 | 2,553,008 | +2.90(+1.66%) |
Jan 25, 2022 | 167.30 | 176.23 | 165.57 | 174.20 | 3,160,098 | +2.85(+1.66%) |
Jan 24, 2022 | 169.39 | 172.00 | 159.89 | 171.35 | 4,018,003 | -3.07(-1.76%) |
Jan 21, 2022 | 177.50 | 179.28 | 172.54 | 174.42 | 3,435,785 | -3.08(-1.74%) |
Jan 20, 2022 | 177.71 | 183.71 | 177.18 | 177.50 | 1,249,643 | +1.04(+0.59%) |
Jan 19, 2022 | 178.89 | 180.98 | 176.28 | 176.46 | 1,355,990 | -1.10(-0.62%) |
Jan 18, 2022 | 181.99 | 184.70 | 177.04 | 177.56 | 2,030,638 | -6.84(-3.71%) |
Jan 14, 2022 | 184.40 | 0 | -0.66(-0.36%) | |||
Jan 13, 2022 | 181.26 | 190.29 | 180.55 | 185.06 | 2,797,555 | +3.81(+2.10%) |
Jan 12, 2022 | 183.56 | 184.90 | 180.72 | 181.25 | 1,499,463 | -1.22(-0.67%) |
Jan 11, 2022 | 179.15 | 183.39 | 177.63 | 182.47 | 1,243,594 | +1.90(+1.05%) |
Jan 10, 2022 | 181.62 | 182.00 | 174.66 | 180.57 | 2,156,945 | +0.66(+0.37%) |
Jan 07, 2022 | 177.07 | 183.58 | 176.60 | 179.91 | 1,704,513 | +2.33(+1.31%) |
Jan 06, 2022 | 181.30 | 183.10 | 176.40 | 177.58 | 1,872,336 | -3.72(-2.05%) |
Jan 05, 2022 | 186.27 | 186.50 | 180.76 | 181.30 | 1,818,980 | -4.07(-2.20%) |
Jan 04, 2022 | 187.85 | 190.78 | 184.60 | 185.37 | 2,547,040 | +0.40(+0.22%) |
Jan 03, 2022 | 181.30 | 185.73 | 180.72 | 184.97 | 2,047,177 | +4.25(+2.35%) |
Dec 31, 2021 | 180.41 | 183.36 | 179.37 | 180.72 | 1,119,565 | -0.75(-0.41%) |
Dec 30, 2021 | 180.97 | 184.05 | 180.16 | 181.47 | 1,284,043 | +0.50(+0.28%) |
Dec 29, 2021 | 179.85 | 181.99 | 179.12 | 180.97 | 1,041,979 | +0.17(+0.09%) |
Dec 28, 2021 | 181.95 | 182.84 | 179.53 | 180.80 | 1,073,108 | -1.45(-0.80%) |
Dec 27, 2021 | 181.26 | 183.24 | 178.64 | 182.25 | 1,111,111 | -1.53(-0.83%) |
Dec 23, 2021 | 183.71 | 185.64 | 180.22 | 183.78 | 1,490,914 | +1.36(+0.75%) |
Dec 22, 2021 | 176.28 | 183.81 | 175.19 | 182.42 | 3,043,611 | +5.15(+2.91%) |
Dec 21, 2021 | 164.14 | 178.62 | 164.08 | 177.27 | 5,251,733 | +14.57(+8.96%) |
Dec 20, 2021 | 155.00 | 162.75 | 154.01 | 162.70 | 2,392,074 | +3.39(+2.13%) |
Dec 17, 2021 | 152.22 | 161.50 | 151.70 | 159.31 | 3,815,213 | +4.88(+3.16%) |
Dec 16, 2021 | 157.76 | 158.87 | 153.26 | 154.43 | 2,572,944 | -3.20(-2.03%) |
Dec 15, 2021 | 158.00 | 158.01 | 150.84 | 157.63 | 2,880,041 | -0.63(-0.40%) |
Dec 14, 2021 | 158.79 | 161.52 | 157.50 | 158.26 | 1,853,556 | -2.74(-1.70%) |
Dec 13, 2021 | 164.55 | 165.00 | 158.56 | 161.00 | 3,135,607 | -5.95(-3.56%) |
Dec 10, 2021 | 170.07 | 170.87 | 165.10 | 166.95 | 1,992,418 | -2.80(-1.65%) |
Dec 09, 2021 | 169.25 | 172.65 | 168.74 | 169.75 | 1,504,930 | -2.64(-1.53%) |
Dec 08, 2021 | 171.37 | 174.60 | 168.05 | 172.39 | 3,108,797 | +5.82(+3.49%) |
Dec 07, 2021 | 168.65 | 170.69 | 165.31 | 166.57 | 2,473,564 | +0.50(+0.30%) |
Dec 06, 2021 | 159.10 | 169.56 | 157.59 | 166.07 | 3,064,335 | +10.49(+6.74%) |
Dec 03, 2021 | 160.61 | 162.00 | 153.04 | 155.58 | 2,643,558 | -5.70(-3.53%) |
Dec 02, 2021 | 156.46 | 165.00 | 154.65 | 161.28 | 2,824,044 | +5.62(+3.61%) |
Dec 01, 2021 | 165.00 | 165.87 | 153.90 | 155.66 | 3,297,321 | -5.43(-3.37%) |
Nov 30, 2021 | 162.06 | 164.91 | 160.77 | 161.09 | 3,445,280 | -5.41(-3.25%) |
Nov 29, 2021 | 165.87 | 169.16 | 165.87 | 166.50 | 3,619,582 | +6.70(+4.19%) |
Nov 26, 2021 | 161.00 | 162.50 | 155.59 | 159.80 | 7,044,745 | -16.74(-9.48%) |
Nov 24, 2021 | 176.96 | 179.25 | 174.84 | 176.54 | 1,196,477 | -1.43(-0.80%) |
Nov 23, 2021 | 173.57 | 178.43 | 173.24 | 177.97 | 1,976,032 | +4.73(+2.73%) |
Nov 22, 2021 | 175.99 | 176.66 | 172.00 | 173.24 | 1,508,234 | -1.92(-1.10%) |
Nov 19, 2021 | 173.61 | 176.65 | 170.82 | 175.16 | 2,384,949 | -1.42(-0.80%) |
Nov 18, 2021 | 178.00 | 177.01 | 176.11 | 176.58 | 1,826,976 | -1.01(-0.57%) |
Nov 17, 2021 | 174.42 | 178.28 | 173.05 | 177.59 | 2,079,376 | +2.10(+1.20%) |
Nov 16, 2021 | 177.36 | 177.39 | 174.23 | 175.49 | 2,369,352 | -2.12(-1.19%) |
Nov 15, 2021 | 179.16 | 179.19 | 176.50 | 177.61 | 1,890,525 | -1.30(-0.73%) |
Nov 12, 2021 | 183.41 | 183.44 | 178.00 | 178.91 | 2,185,685 | -3.67(-2.01%) |
Nov 11, 2021 | 185.07 | 186.60 | 182.04 | 182.58 | 1,734,057 | -3.09(-1.66%) |
Nov 10, 2021 | 186.39 | 185.67 | 3,089,018 | -2.33(-1.24%) | ||
Nov 09, 2021 | 187.60 | 189.67 | 184.57 | 188.00 | 4,078,722 | -0.43(-0.23%) |
Nov 08, 2021 | 183.38 | 191.85 | 183.34 | 188.43 | 6,942,229 | +6.26(+3.44%) |
Nov 05, 2021 | 179.28 | 184.21 | 172.21 | 182.17 | 11,357,620 | +24.62(+15.63%) |
Nov 04, 2021 | 166.00 | 166.74 | 156.27 | 157.55 | 5,032,041 | -4.70(-2.90%) |
Nov 03, 2021 | 160.40 | 162.64 | 159.61 | 162.25 | 2,099,735 | +2.41(+1.51%) |
Nov 02, 2021 | 164.07 | 164.83 | 159.52 | 159.84 | 2,446,807 | -7.39(-4.42%) |
Nov 01, 2021 | 165.79 | 168.27 | 168.14 | 167.23 | 1,508,612 | +2.82(+1.72%) |
Oct 29, 2021 | 163.93 | 164.78 | 159.80 | 164.41 | 1,824,538 | +0.15(+0.09%) |
Oct 28, 2021 | 163.90 | 166.12 | 162.88 | 164.26 | 1,248,715 | +0.12(+0.07%) |
Oct 27, 2021 | 163.00 | 164.97 | 161.91 | 164.14 | 1,273,732 | +1.39(+0.85%) |
Oct 26, 2021 | 162.96 | 162.75 | 1,322,284 | +1.31(+0.81%) | ||
Oct 25, 2021 | 161.33 | 161.44 | 1,203,550 | -0.23(-0.14%) | ||
Oct 22, 2021 | 162.27 | 160.24 | 161.67 | 1,468,462 | -1.08(-0.66%) | |
Oct 21, 2021 | 163.26 | 164.93 | 161.56 | 162.75 | 2,356,210 | -0.98(-0.60%) |
Oct 20, 2021 | 166.28 | 166.51 | 161.29 | 163.73 | 2,769,177 | -2.47(-1.49%) |
Oct 19, 2021 | 169.86 | 170.61 | 165.96 | 166.20 | 1,845,420 | -3.72(-2.19%) |
Oct 18, 2021 | 170.81 | 171.88 | 169.19 | 169.92 | 1,279,455 | -2.08(-1.21%) |
Oct 15, 2021 | 171.00 | 174.85 | 170.23 | 172.00 | 2,314,175 | +3.11(+1.84%) |
Oct 14, 2021 | 169.68 | 170.70 | 168.32 | 168.89 | 1,032,462 | +0.38(+0.23%) |
Oct 13, 2021 | 169.27 | 169.71 | 165.91 | 168.51 | 1,041,216 | -1.04(-0.61%) |
Oct 12, 2021 | 168.76 | 170.76 | 167.80 | 169.55 | 1,016,768 | +1.04(+0.62%) |
Oct 11, 2021 | 170.36 | 171.79 | 168.42 | 168.51 | 850,755 | -1.47(-0.86%) |
Oct 08, 2021 | 173.49 | 174.00 | 169.63 | 169.98 | 1,280,085 | -2.32(-1.35%) |
Oct 07, 2021 | 171.72 | 173.93 | 170.71 | 172.30 | 1,515,931 | +2.08(+1.22%) |
Oct 06, 2021 | 167.04 | 171.37 | 166.30 | 170.22 | 1,558,866 | +1.12(+0.66%) |
Oct 05, 2021 | 171.74 | 172.00 | 168.10 | 169.10 | 1,741,146 | -1.69(-0.99%) |
Oct 04, 2021 | 169.60 | 172.23 | 168.01 | 170.79 | 1,908,885 | +1.00(+0.59%) |
Oct 01, 2021 | 169.30 | 174.73 | 168.40 | 169.79 | 2,941,770 | +5.89(+3.59%) |
Sep 30, 2021 | 166.35 | 166.70 | 163.71 | 163.90 | 1,535,255 | -2.37(-1.43%) |
Sep 29, 2021 | 169.05 | 170.24 | 166.07 | 166.27 | 1,563,986 | -2.51(-1.49%) |
Sep 28, 2021 | 168.00 | 169.84 | 167.11 | 168.78 | 2,358,019 | -0.87(-0.51%) |
Sep 27, 2021 | 172.86 | 175.37 | 169.19 | 169.65 | 3,329,238 | -2.34(-1.36%) |
Sep 24, 2021 | 166.84 | 172.55 | 166.01 | 171.99 | 3,354,173 | +5.15(+3.09%) |
Sep 23, 2021 | 160.00 | 167.12 | 159.61 | 166.84 | 3,607,751 | +7.89(+4.96%) |
Sep 22, 2021 | 154.05 | 159.98 | 154.05 | 158.95 | 2,634,603 | +6.00(+3.92%) |
Sep 21, 2021 | 154.79 | 155.53 | 151.41 | 152.95 | 1,932,161 | -0.64(-0.42%) |
Sep 20, 2021 | 151.60 | 154.63 | 150.38 | 153.59 | 2,453,389 | +1.31(+0.86%) |
Sep 17, 2021 | 150.70 | 153.57 | 150.53 | 152.28 | 4,094,143 | +2.11(+1.41%) |
Sep 16, 2021 | 151.30 | 152.78 | 149.09 | 150.17 | 2,317,198 | -1.15(-0.76%) |
Sep 15, 2021 | 149.73 | 151.41 | 148.22 | 151.32 | 1,870,283 | +0.72(+0.48%) |
Sep 14, 2021 | 148.77 | 150.78 | 147.41 | 150.60 | 2,002,626 | +1.81(+1.22%) |
Sep 13, 2021 | 148.04 | 149.23 | 143.56 | 148.79 | 2,382,024 | +3.39(+2.33%) |
Sep 10, 2021 | 147.47 | 147.70 | 144.77 | 145.40 | 1,487,514 | -1.34(-0.91%) |
Sep 09, 2021 | 146.03 | 149.61 | 145.18 | 146.74 | 1,964,854 | +1.07(+0.73%) |
Sep 08, 2021 | 146.90 | 148.44 | 144.32 | 145.67 | 2,245,861 | -1.82(-1.23%) |
Sep 07, 2021 | 142.68 | 147.94 | 142.50 | 147.49 | 1,968,101 | +4.85(+3.40%) |
Sep 03, 2021 | 142.90 | 144.55 | 141.80 | 142.64 | 1,420,131 | -1.13(-0.79%) |
Sep 02, 2021 | 146.93 | 147.54 | 143.38 | 143.77 | 2,066,004 | -2.40(-1.64%) |
Sep 01, 2021 | 146.00 | 148.09 | 144.66 | 146.17 | 2,092,163 | +1.67(+1.16%) |
Aug 31, 2021 | 144.39 | 145.46 | 143.16 | 144.50 | 2,280,589 | +0.31(+0.21%) |
Aug 30, 2021 | 146.17 | 146.84 | 143.71 | 144.19 | 1,254,522 | -2.55(-1.74%) |
Aug 27, 2021 | 144.39 | 148.04 | 144.00 | 146.74 | 1,555,980 | +2.88(+2.00%) |
Aug 26, 2021 | 147.31 | 147.72 | 143.66 | 143.86 | 1,714,674 | -3.77(-2.55%) |
Aug 25, 2021 | 147.03 | 147.73 | 144.45 | 147.63 | 1,714,198 | +1.00(+0.68%) |
Aug 24, 2021 | 143.91 | 146.97 | 143.36 | 146.63 | 2,961,932 | +3.79(+2.65%) |
Aug 23, 2021 | 139.07 | 142.91 | 138.99 | 142.84 | 1,971,201 | +5.05(+3.66%) |
Aug 20, 2021 | 137.50 | 139.02 | 136.77 | 137.79 | 1,785,378 | -0.26(-0.19%) |
Aug 19, 2021 | 138.87 | 141.59 | 137.32 | 138.05 | 2,631,653 | -2.30(-1.64%) |
Aug 18, 2021 | 141.66 | 143.21 | 139.81 | 140.35 | 1,607,735 | -2.22(-1.56%) |
Aug 17, 2021 | 143.22 | 143.44 | 140.62 | 142.57 | 2,006,105 | -1.57(-1.09%) |
Aug 16, 2021 | 147.25 | 147.54 | 143.13 | 144.14 | 3,610,913 | -4.49(-3.02%) |
Aug 13, 2021 | 150.32 | 150.83 | 147.33 | 148.63 | 1,727,379 | -1.70(-1.13%) |
Aug 12, 2021 | 149.40 | 150.90 | 145.97 | 150.33 | 1,759,728 | +0.26(+0.17%) |
Aug 11, 2021 | 147.92 | 150.33 | 146.68 | 150.07 | 1,697,429 | +1.47(+0.99%) |
Aug 10, 2021 | 149.04 | 151.59 | 147.12 | 148.60 | 1,849,873 | -0.20(-0.13%) |
Aug 09, 2021 | 147.05 | 149.74 | 146.05 | 148.80 | 3,423,196 | -0.09(-0.06%) |
Aug 06, 2021 | 149.56 | 150.95 | 145.40 | 148.89 | 12,102,370 | -12.96(-8.01%) |
Aug 05, 2021 | 155.44 | 162.61 | 154.50 | 161.85 | 4,333,117 | +8.60(+5.61%) |
Aug 04, 2021 | 153.23 | 155.98 | 152.50 | 153.25 | 1,396,260 | -1.53(-0.99%) |
Aug 03, 2021 | 159.01 | 159.25 | 152.94 | 154.78 | 2,978,924 | -4.41(-2.77%) |
Aug 02, 2021 | 162.27 | 166.20 | 158.85 | 159.19 | 1,782,124 | -1.68(-1.04%) |
Jul 30, 2021 | 163.17 | 165.31 | 160.26 | 160.87 | 1,426,704 | -2.86(-1.75%) |
Jul 29, 2021 | 163.97 | 165.61 | 162.20 | 163.73 | 1,137,216 | +0.54(+0.33%) |
Jul 28, 2021 | 164.40 | 166.58 | 161.01 | 163.19 | 1,018,090 | -0.53(-0.32%) |
Jul 27, 2021 | 162.01 | 164.05 | 160.83 | 163.72 | 1,899,698 | +1.02(+0.63%) |
Jul 26, 2021 | 160.97 | 163.94 | 160.18 | 162.70 | 1,614,640 | +1.15(+0.71%) |
Jul 23, 2021 | 161.52 | 162.67 | 160.35 | 161.55 | 1,418,712 | +1.52(+0.95%) |
Jul 22, 2021 | 161.23 | 162.17 | 158.66 | 160.03 | 1,260,393 | -2.39(-1.47%) |
Jul 21, 2021 | 157.59 | 163.70 | 157.59 | 162.42 | 2,467,341 | +6.30(+4.04%) |
Jul 20, 2021 | 152.62 | 157.61 | 150.10 | 156.12 | 2,143,803 | +4.48(+2.95%) |
Jul 19, 2021 | 152.50 | 153.96 | 150.02 | 151.64 | 4,174,046 | -5.97(-3.79%) |
Jul 16, 2021 | 160.96 | 161.57 | 156.96 | 157.61 | 2,217,595 | -1.68(-1.05%) |
Jul 15, 2021 | 159.51 | 160.63 | 157.80 | 159.29 | 2,239,650 | -1.70(-1.06%) |
Jul 14, 2021 | 163.63 | 167.24 | 160.33 | 160.99 | 2,202,814 | -1.03(-0.64%) |
Jul 13, 2021 | 166.77 | 166.97 | 161.63 | 162.02 | 2,902,532 | -5.33(-3.18%) |
Jul 12, 2021 | 166.58 | 167.57 | 164.57 | 167.35 | 1,702,627 | -0.39(-0.23%) |
Jul 09, 2021 | 163.52 | 168.46 | 163.03 | 167.74 | 1,812,907 | +6.18(+3.83%) |
Jul 08, 2021 | 158.63 | 162.58 | 156.51 | 161.56 | 2,222,389 | -1.40(-0.86%) |
Jul 07, 2021 | 165.42 | 166.94 | 161.14 | 162.96 | 1,668,861 | -2.61(-1.58%) |
Jul 06, 2021 | 166.69 | 167.79 | 164.40 | 165.57 | 1,548,983 | -1.85(-1.11%) |
Jul 02, 2021 | 167.99 | 169.29 | 166.97 | 167.42 | 1,843,613 | +0.39(+0.23%) |
Jul 01, 2021 | 164.39 | 167.73 | 164.21 | 167.03 | 2,247,195 | +3.32(+2.03%) |
Jun 30, 2021 | 159.75 | 164.24 | 159.14 | 163.71 | 2,048,694 | +3.81(+2.38%) |
Jun 29, 2021 | 163.76 | 164.29 | 159.54 | 159.90 | 2,555,472 | -3.65(-2.23%) |
Jun 28, 2021 | 170.04 | 170.24 | 158.89 | 163.55 | 4,900,172 | -7.44(-4.35%) |
Jun 25, 2021 | 170.52 | 172.78 | 169.01 | 170.99 | 4,977,139 | +0.94(+0.55%) |
Jun 24, 2021 | 169.93 | 170.51 | 168.31 | 170.05 | 1,118,300 | +1.10(+0.65%) |
Jun 23, 2021 | 166.68 | 170.03 | 166.25 | 168.95 | 1,243,000 | +2.02(+1.21%) |
Jun 22, 2021 | 168.52 | 168.93 | 165.16 | 166.93 | 1,396,822 | -0.99(-0.59%) |
Jun 21, 2021 | 163.36 | 168.49 | 162.80 | 167.92 | 2,218,937 | +4.99(+3.06%) |
Jun 18, 2021 | 165.58 | 165.71 | 161.65 | 162.93 | 3,585,910 | -2.99(-1.80%) |
Jun 17, 2021 | 167.66 | 169.34 | 164.91 | 165.92 | 2,402,873 | -2.04(-1.21%) |
Jun 16, 2021 | 168.83 | 170.08 | 166.16 | 167.96 | 2,006,404 | -2.04(-1.20%) |
Jun 15, 2021 | 169.52 | 171.31 | 168.45 | 170.00 | 1,547,803 | +0.86(+0.51%) |
Jun 14, 2021 | 173.62 | 173.96 | 168.46 | 169.14 | 2,263,403 | -3.80(-2.20%) |
Jun 11, 2021 | 172.20 | 174.45 | 171.73 | 172.94 | 1,460,189 | +1.36(+0.79%) |
Jun 10, 2021 | 173.05 | 173.42 | 169.32 | 171.58 | 1,178,230 | -1.22(-0.71%) |
Jun 09, 2021 | 173.21 | 174.11 | 171.67 | 172.80 | 1,479,059 | +0.19(+0.11%) |
Jun 08, 2021 | 170.35 | 173.18 | 170.33 | 172.61 | 1,390,719 | +2.26(+1.33%) |
Jun 07, 2021 | 172.80 | 172.80 | 168.45 | 170.35 | 2,073,397 | -1.07(-0.62%) |
Jun 04, 2021 | 172.04 | 173.48 | 171.07 | 171.42 | 1,418,701 | +0.67(+0.39%) |
Jun 03, 2021 | 173.56 | 174.94 | 170.34 | 170.75 | 1,854,153 | -4.42(-2.52%) |
Jun 02, 2021 | 177.91 | 178.27 | 174.92 | 175.17 | 1,991,937 | -2.14(-1.21%) |