Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 163.61 | 169.39 | 163.39 | 169.16 | 25,241 | +6.63(+4.08%) |
May 27, 2022 | 161.66 | 163.49 | 160.04 | 162.53 | 6,438 | +0.79(+0.49%) |
May 26, 2022 | 159.40 | 162.43 | 159.41 | 161.73 | 8,191 | +4.09(+2.59%) |
May 25, 2022 | 154.58 | 158.55 | 154.58 | 157.65 | 7,031 | +1.49(+0.96%) |
May 24, 2022 | 156.16 | 156.16 | 156.16 | 156.16 | 2,964 | -0.59(-0.38%) |
May 23, 2022 | 156.39 | 157.85 | 156.39 | 156.74 | 7,895 | +1.96(+1.27%) |
May 20, 2022 | 157.96 | 157.96 | 154.64 | 154.78 | 15,505 | -1.33(-0.85%) |
May 19, 2022 | 155.72 | 157.44 | 154.11 | 156.11 | 13,087 | -1.62(-1.03%) |
May 18, 2022 | 159.61 | 159.61 | 155.98 | 157.73 | 6,399 | -3.67(-2.27%) |
May 17, 2022 | 159.25 | 163.34 | 159.25 | 161.40 | 11,601 | +4.09(+2.60%) |
May 16, 2022 | 158.62 | 160.95 | 157.30 | 157.30 | 6,178 | -0.04(-0.02%) |
May 13, 2022 | 157.71 | 160.12 | 156.73 | 157.34 | 8,761 | -0.64(-0.41%) |
May 12, 2022 | 160.76 | 160.76 | 156.78 | 157.98 | 10,999 | +0.87(+0.55%) |
May 11, 2022 | 157.81 | 164.81 | 157.01 | 157.12 | 12,362 | +1.34(+0.86%) |
May 10, 2022 | 157.83 | 159.87 | 153.87 | 155.78 | 16,016 | -0.36(-0.23%) |
May 09, 2022 | 154.28 | 157.73 | 153.97 | 156.14 | 12,895 | -0.05(-0.03%) |
May 06, 2022 | 158.83 | 158.83 | 154.06 | 156.19 | 13,456 | -1.56(-0.99%) |
May 05, 2022 | 160.83 | 160.83 | 155.76 | 157.75 | 8,062 | -3.87(-2.39%) |
May 04, 2022 | 157.29 | 161.81 | 156.57 | 161.62 | 7,559 | +4.64(+2.95%) |
May 03, 2022 | 154.56 | 160.91 | 153.25 | 156.98 | 18,556 | +4.22(+2.76%) |
May 02, 2022 | 151.59 | 154.04 | 149.64 | 152.76 | 12,051 | +0.56(+0.37%) |
Apr 29, 2022 | 155.62 | 155.62 | 152.20 | 152.20 | 9,474 | -4.00(-2.56%) |
Apr 28, 2022 | 155.39 | 157.04 | 149.82 | 156.20 | 11,130 | +1.32(+0.85%) |
Apr 27, 2022 | 159.97 | 159.97 | 154.88 | 154.88 | 9,896 | -3.14(-1.99%) |
Apr 26, 2022 | 160.46 | 160.81 | 157.54 | 158.03 | 7,979 | -5.04(-3.09%) |
Apr 25, 2022 | 159.69 | 163.07 | 158.96 | 163.07 | 7,402 | -0.16(-0.10%) |
Apr 22, 2022 | 165.85 | 165.85 | 161.81 | 163.23 | 3,601 | -4.13(-2.47%) |
Apr 21, 2022 | 174.60 | 174.60 | 167.37 | 167.37 | 6,134 | +1.09(+0.66%) |
Apr 20, 2022 | 163.48 | 166.27 | 163.28 | 166.27 | 4,148 | +4.15(+2.56%) |
Apr 19, 2022 | 160.62 | 162.12 | 160.62 | 162.12 | 4,077 | -0.36(-0.22%) |
Apr 18, 2022 | 163.20 | 163.94 | 161.30 | 162.48 | 4,794 | -0.23(-0.14%) |
Apr 14, 2022 | 165.62 | 165.62 | 161.54 | 162.72 | 5,232 | -4.24(-2.54%) |
Apr 13, 2022 | 166.79 | 167.61 | 165.06 | 166.96 | 7,397 | +1.26(+0.76%) |
Apr 12, 2022 | 166.74 | 168.36 | 163.27 | 165.69 | 10,206 | +2.08(+1.27%) |
Apr 11, 2022 | 166.31 | 166.31 | 163.61 | 163.61 | 5,533 | -3.34(-2.00%) |
Apr 08, 2022 | 166.33 | 169.38 | 166.02 | 166.96 | 6,168 | +1.40(+0.85%) |
Apr 07, 2022 | 165.42 | 165.56 | 165.42 | 165.56 | 2,729 | -0.09(-0.05%) |
Apr 06, 2022 | 167.25 | 167.41 | 165.65 | 165.65 | 6,946 | -5.15(-3.02%) |
Apr 05, 2022 | 170.47 | 171.49 | 169.06 | 170.80 | 7,909 | +1.07(+0.63%) |
Apr 04, 2022 | 171.50 | 171.50 | 169.52 | 169.73 | 7,343 | -4.48(-2.57%) |
Apr 01, 2022 | 169.93 | 174.22 | 169.81 | 174.22 | 12,467 | +4.91(+2.90%) |
Mar 31, 2022 | 172.15 | 172.16 | 167.23 | 169.31 | 11,708 | -1.50(-0.88%) |
Mar 30, 2022 | 173.08 | 175.06 | 170.81 | 170.81 | 7,929 | -4.23(-2.42%) |
Mar 29, 2022 | 173.25 | 175.75 | 171.40 | 175.04 | 8,642 | +5.41(+3.19%) |
Mar 28, 2022 | 169.53 | 169.94 | 168.07 | 169.62 | 6,010 | +0.06(+0.04%) |
Mar 25, 2022 | 170.90 | 174.23 | 168.63 | 169.56 | 6,727 | -0.54(-0.32%) |
Mar 24, 2022 | 169.51 | 171.28 | 168.41 | 170.10 | 4,819 | +1.97(+1.17%) |
Mar 23, 2022 | 170.14 | 170.84 | 168.13 | 168.13 | 6,563 | -3.74(-2.18%) |
Mar 22, 2022 | 171.88 | 171.88 | 171.88 | 171.88 | 2,068 | +1.43(+0.84%) |
Mar 21, 2022 | 168.49 | 171.04 | 168.43 | 170.45 | 7,742 | +1.96(+1.16%) |
Mar 18, 2022 | 170.00 | 170.06 | 168.49 | 168.49 | 20,093 | -3.68(-2.14%) |
Mar 17, 2022 | 167.39 | 172.16 | 166.34 | 172.16 | 6,286 | +3.95(+2.35%) |
Mar 16, 2022 | 167.15 | 168.50 | 164.34 | 168.22 | 9,251 | +2.02(+1.21%) |
Mar 15, 2022 | 162.97 | 167.03 | 162.97 | 166.20 | 12,709 | +0.32(+0.19%) |
Mar 14, 2022 | 166.33 | 167.13 | 164.74 | 165.88 | 10,968 | +1.24(+0.75%) |
Mar 11, 2022 | 166.81 | 167.41 | 164.64 | 164.64 | 6,642 | -4.62(-2.73%) |
Mar 10, 2022 | 167.14 | 170.61 | 166.50 | 169.26 | 6,453 | -0.65(-0.38%) |
Mar 09, 2022 | 171.85 | 174.16 | 169.01 | 169.91 | 17,012 | -0.62(-0.36%) |
Mar 08, 2022 | 176.46 | 177.61 | 169.02 | 170.53 | 26,176 | -6.37(-3.60%) |
Mar 07, 2022 | 180.79 | 181.47 | 176.78 | 176.90 | 14,917 | -4.38(-2.41%) |
Mar 04, 2022 | 180.64 | 184.03 | 175.37 | 181.28 | 12,800 | -1.09(-0.60%) |
Mar 03, 2022 | 184.66 | 191.57 | 182.37 | 182.37 | 24,594 | -3.27(-1.76%) |
Mar 02, 2022 | 176.76 | 185.95 | 176.76 | 185.65 | 18,400 | +8.79(+4.97%) |
Mar 01, 2022 | 172.92 | 180.14 | 172.92 | 176.85 | 19,135 | +2.89(+1.66%) |
Feb 28, 2022 | 160.93 | 174.84 | 160.93 | 173.96 | 14,750 | +10.47(+6.40%) |
Feb 25, 2022 | 161.25 | 163.87 | 162.60 | 163.49 | 5,933 | +4.99(+3.15%) |
Feb 24, 2022 | 155.22 | 158.67 | 154.34 | 158.50 | 6,907 | +2.00(+1.28%) |
Feb 23, 2022 | 160.25 | 160.25 | 156.50 | 156.50 | 4,062 | -1.78(-1.12%) |
Feb 22, 2022 | 157.26 | 159.51 | 156.56 | 158.28 | 8,335 | -0.31(-0.20%) |
Feb 18, 2022 | 158.59 | 0 | +0.13(+0.08%) | |||
Feb 17, 2022 | 159.53 | 159.53 | 158.47 | 158.47 | 5,135 | -2.15(-1.34%) |
Feb 16, 2022 | 158.70 | 163.25 | 158.70 | 160.62 | 5,359 | +1.57(+0.99%) |
Feb 15, 2022 | 159.98 | 159.98 | 158.40 | 159.05 | 6,068 | +0.34(+0.21%) |
Feb 14, 2022 | 159.18 | 159.32 | 158.38 | 158.71 | 6,352 | -0.88(-0.55%) |
Feb 11, 2022 | 158.40 | 160.64 | 158.37 | 159.59 | 4,394 | -1.17(-0.73%) |
Feb 10, 2022 | 160.97 | 164.55 | 160.61 | 160.75 | 9,427 | -2.15(-1.32%) |
Feb 09, 2022 | 165.73 | 165.73 | 162.90 | 162.90 | 4,869 | -1.73(-1.05%) |
Feb 08, 2022 | 164.69 | 166.44 | 164.37 | 164.63 | 5,190 | -0.76(-0.46%) |
Feb 07, 2022 | 162.19 | 167.47 | 162.19 | 165.39 | 5,026 | +2.25(+1.38%) |
Feb 04, 2022 | 164.20 | 164.31 | 163.14 | 163.14 | 5,350 | +1.23(+0.76%) |
Feb 03, 2022 | 163.14 | 161.91 | 161.91 | 7,337 | -3.42(-2.07%) | |
Feb 02, 2022 | 164.87 | 165.33 | 164.43 | 165.33 | 5,253 | -0.66(-0.39%) |
Feb 01, 2022 | 167.13 | 167.13 | 164.17 | 165.99 | 13,933 | -1.58(-0.94%) |
Jan 31, 2022 | 158.84 | 168.29 | 167.57 | 22,123 | +4.67(+2.86%) | |
Jan 28, 2022 | 160.77 | 163.77 | 158.89 | 162.90 | 8,048 | +3.05(+1.91%) |
Jan 27, 2022 | 158.34 | 161.63 | 158.34 | 159.85 | 7,871 | -0.40(-0.25%) |
Jan 26, 2022 | 163.75 | 164.51 | 160.25 | 160.25 | 9,591 | +0.45(+0.28%) |
Jan 25, 2022 | 159.72 | 160.00 | 158.89 | 159.80 | 10,612 | -2.51(-1.55%) |
Jan 24, 2022 | 158.20 | 163.19 | 158.20 | 162.32 | 10,032 | +2.31(+1.45%) |
Jan 21, 2022 | 161.46 | 163.13 | 159.62 | 160.00 | 16,494 | -3.37(-2.06%) |
Jan 20, 2022 | 167.55 | 167.55 | 163.38 | 163.38 | 7,030 | -2.83(-1.70%) |
Jan 19, 2022 | 168.21 | 168.21 | 166.00 | 166.20 | 7,055 | -0.11(-0.06%) |
Jan 18, 2022 | 164.20 | 167.47 | 164.20 | 166.31 | 6,389 | +0.32(+0.20%) |
Jan 14, 2022 | 165.99 | 0 | -0.58(-0.35%) | |||
Jan 13, 2022 | 167.83 | 167.83 | 165.56 | 166.56 | 9,446 | -0.28(-0.17%) |
Jan 12, 2022 | 170.17 | 170.52 | 166.00 | 166.84 | 7,760 | -1.62(-0.96%) |
Jan 11, 2022 | 168.87 | 170.17 | 167.94 | 168.45 | 8,162 | -1.36(-0.80%) |
Jan 10, 2022 | 169.59 | 169.82 | 168.78 | 169.82 | 4,581 | +0.24(+0.14%) |
Jan 07, 2022 | 168.75 | 171.03 | 168.75 | 169.58 | 5,935 | +0.22(+0.13%) |
Jan 06, 2022 | 170.16 | 170.44 | 169.36 | 169.36 | 3,711 | -3.01(-1.75%) |
Jan 05, 2022 | 172.28 | 174.88 | 171.65 | 172.38 | 3,983 | -1.97(-1.13%) |
Jan 04, 2022 | 176.28 | 176.28 | 174.07 | 174.35 | 4,460 | +0.26(+0.15%) |
Jan 03, 2022 | 173.46 | 175.49 | 172.30 | 174.09 | 9,809 | -0.19(-0.11%) |
Dec 31, 2021 | 173.10 | 174.70 | 168.96 | 174.28 | 5,365 | +2.01(+1.17%) |
Dec 30, 2021 | 174.26 | 174.26 | 170.64 | 172.27 | 5,117 | -0.46(-0.27%) |
Dec 29, 2021 | 174.65 | 174.81 | 170.80 | 172.72 | 7,548 | -2.73(-1.55%) |
Dec 28, 2021 | 173.53 | 176.76 | 173.53 | 175.45 | 7,408 | +1.90(+1.10%) |
Dec 27, 2021 | 170.87 | 175.73 | 168.96 | 173.55 | 7,821 | -0.37(-0.21%) |
Dec 23, 2021 | 172.63 | 173.92 | 171.77 | 173.92 | 6,070 | +4.06(+2.39%) |
Dec 22, 2021 | 167.44 | 169.85 | 167.44 | 169.85 | 3,332 | -0.58(-0.34%) |
Dec 21, 2021 | 169.45 | 171.06 | 168.59 | 170.44 | 11,862 | +4.26(+2.56%) |
Dec 20, 2021 | 168.26 | 168.62 | 163.30 | 166.18 | 12,367 | -3.40(-2.01%) |
Dec 17, 2021 | 178.59 | 179.15 | 169.56 | 169.58 | 39,032 | -7.55(-4.26%) |
Dec 16, 2021 | 172.20 | 179.09 | 172.20 | 177.12 | 6,763 | +1.25(+0.71%) |
Dec 15, 2021 | 174.66 | 177.61 | 173.79 | 175.87 | 6,441 | +1.17(+0.67%) |
Dec 14, 2021 | 175.16 | 175.88 | 165.53 | 174.70 | 15,212 | -0.43(-0.25%) |
Dec 13, 2021 | 174.97 | 176.09 | 174.31 | 175.13 | 12,296 | -1.88(-1.06%) |
Dec 10, 2021 | 178.85 | 180.78 | 177.01 | 177.01 | 5,452 | -0.42(-0.24%) |
Dec 09, 2021 | 179.72 | 179.80 | 177.42 | 177.44 | 6,072 | -2.15(-1.20%) |
Dec 08, 2021 | 177.71 | 182.94 | 177.71 | 179.59 | 6,797 | +1.03(+0.58%) |
Dec 07, 2021 | 175.51 | 179.51 | 175.51 | 178.56 | 8,789 | +3.49(+1.99%) |
Dec 06, 2021 | 175.34 | 179.17 | 174.97 | 175.07 | 10,015 | +1.80(+1.04%) |
Dec 03, 2021 | 176.30 | 176.30 | 171.22 | 173.27 | 10,752 | -1.67(-0.95%) |
Dec 02, 2021 | 172.56 | 175.86 | 170.95 | 174.94 | 10,701 | +3.53(+2.06%) |
Dec 01, 2021 | 174.98 | 177.62 | 169.41 | 171.41 | 9,514 | -0.94(-0.55%) |
Nov 30, 2021 | 176.69 | 176.69 | 172.12 | 172.36 | 19,620 | -6.39(-3.57%) |
Nov 29, 2021 | 182.46 | 184.21 | 178.75 | 178.75 | 11,941 | +0.36(+0.20%) |
Nov 26, 2021 | 188.50 | 188.50 | 177.70 | 178.39 | 14,663 | -11.13(-5.88%) |
Nov 24, 2021 | 187.70 | 192.49 | 185.24 | 189.52 | 40,727 | +1.16(+0.62%) |
Nov 23, 2021 | 182.65 | 188.41 | 182.13 | 188.36 | 30,217 | +7.00(+3.86%) |
Nov 22, 2021 | 179.82 | 183.60 | 179.82 | 181.36 | 12,519 | +1.78(+0.99%) |
Nov 19, 2021 | 179.71 | 180.98 | 178.65 | 179.58 | 8,104 | -1.03(-0.57%) |
Nov 18, 2021 | 180.32 | 180.32 | 180.20 | 180.61 | 19,159 | +0.29(+0.16%) |
Nov 17, 2021 | 178.91 | 180.32 | 177.46 | 180.32 | 7,695 | +0.03(+0.02%) |
Nov 16, 2021 | 178.69 | 180.28 | 178.61 | 180.28 | 4,623 | +2.71(+1.53%) |
Nov 15, 2021 | 177.87 | 178.85 | 177.51 | 177.57 | 6,740 | -1.31(-0.73%) |
Nov 12, 2021 | 177.91 | 178.88 | 174.59 | 178.88 | 7,782 | +1.84(+1.04%) |
Nov 11, 2021 | 177.88 | 179.62 | 177.05 | 177.05 | 17,800 | -0.90(-0.51%) |
Nov 10, 2021 | 177.87 | 178.34 | 177.95 | 6,173 | -0.29(-0.17%) | |
Nov 09, 2021 | 178.76 | 179.18 | 175.53 | 178.24 | 10,512 | +0.01(+0.00%) |
Nov 08, 2021 | 180.33 | 180.33 | 177.13 | 178.24 | 7,827 | -2.01(-1.11%) |
Nov 05, 2021 | 179.04 | 183.71 | 178.14 | 180.24 | 17,146 | +3.19(+1.80%) |
Nov 04, 2021 | 176.25 | 177.06 | 173.15 | 177.06 | 6,435 | -1.71(-0.96%) |
Nov 03, 2021 | 178.21 | 179.26 | 176.24 | 178.77 | 7,532 | -2.09(-1.16%) |
Nov 02, 2021 | 182.78 | 184.06 | 177.15 | 180.86 | 11,442 | -1.11(-0.61%) |
Nov 01, 2021 | 178.20 | 183.34 | 175.22 | 181.97 | 11,254 | +4.21(+2.37%) |
Oct 29, 2021 | 169.07 | 177.87 | 169.06 | 177.75 | 16,960 | +9.48(+5.64%) |
Oct 28, 2021 | 168.61 | 169.99 | 166.67 | 168.27 | 9,645 | +0.85(+0.51%) |
Oct 27, 2021 | 163.93 | 170.08 | 164.75 | 167.42 | 9,162 | +10.49(+6.69%) |
Oct 26, 2021 | 158.38 | 156.92 | 11,557 | -3.65(-2.27%) | ||
Oct 25, 2021 | 157.87 | 160.57 | 157.87 | 160.57 | 3,499 | +2.12(+1.34%) |
Oct 22, 2021 | 157.45 | 159.33 | 157.45 | 158.45 | 3,463 | +1.84(+1.17%) |
Oct 21, 2021 | 156.44 | 156.61 | 156.44 | 156.61 | 1,697 | -1.14(-0.72%) |
Oct 20, 2021 | 157.93 | 157.93 | 157.75 | 157.75 | 1,058 | +2.80(+1.80%) |
Oct 19, 2021 | 156.41 | 158.55 | 154.92 | 154.96 | 3,703 | -1.86(-1.19%) |
Oct 18, 2021 | 155.91 | 156.82 | 154.10 | 156.82 | 4,418 | +1.66(+1.07%) |
Oct 15, 2021 | 155.74 | 157.88 | 155.15 | 155.15 | 7,567 | +1.57(+1.02%) |
Oct 14, 2021 | 150.17 | 153.69 | 147.65 | 153.59 | 7,233 | +3.73(+2.49%) |
Oct 13, 2021 | 150.69 | 150.69 | 149.38 | 149.86 | 1,660 | -1.53(-1.01%) |
Oct 12, 2021 | 150.20 | 151.71 | 150.20 | 151.39 | 3,995 | +0.77(+0.51%) |
Oct 11, 2021 | 151.20 | 151.20 | 149.96 | 150.62 | 3,638 | +0.26(+0.17%) |
Oct 08, 2021 | 150.46 | 150.46 | 149.18 | 150.36 | 2,219 | +0.84(+0.57%) |
Oct 07, 2021 | 149.01 | 150.58 | 149.01 | 149.51 | 5,594 | +1.55(+1.05%) |
Oct 06, 2021 | 147.80 | 148.92 | 147.80 | 147.97 | 2,987 | -0.11(-0.07%) |
Oct 05, 2021 | 146.51 | 148.93 | 146.51 | 148.07 | 3,237 | +1.56(+1.06%) |
Oct 04, 2021 | 148.34 | 148.34 | 145.83 | 146.51 | 10,120 | -1.52(-1.02%) |
Oct 01, 2021 | 145.15 | 149.01 | 145.01 | 148.03 | 5,642 | +4.05(+2.81%) |
Sep 30, 2021 | 149.08 | 149.08 | 143.98 | 143.98 | 8,048 | -4.29(-2.89%) |
Sep 29, 2021 | 147.74 | 148.27 | 146.31 | 148.27 | 3,477 | +0.50(+0.34%) |
Sep 28, 2021 | 148.97 | 148.97 | 146.92 | 147.77 | 4,795 | -1.41(-0.95%) |
Sep 27, 2021 | 148.07 | 149.60 | 147.18 | 149.18 | 8,189 | +1.96(+1.33%) |
Sep 24, 2021 | 146.31 | 148.69 | 145.18 | 147.22 | 6,645 | +0.52(+0.35%) |
Sep 23, 2021 | 143.31 | 146.73 | 141.10 | 146.70 | 6,930 | +3.94(+2.76%) |
Sep 22, 2021 | 142.64 | 145.34 | 141.73 | 142.77 | 14,071 | +0.15(+0.10%) |
Sep 21, 2021 | 142.63 | 146.20 | 142.62 | 142.62 | 6,922 | -0.02(-0.02%) |
Sep 20, 2021 | 145.56 | 145.97 | 142.65 | 142.65 | 8,215 | -4.68(-3.18%) |
Sep 17, 2021 | 147.85 | 147.99 | 145.82 | 147.33 | 20,382 | -0.02(-0.01%) |
Sep 16, 2021 | 148.24 | 148.40 | 146.88 | 147.34 | 4,216 | -1.56(-1.05%) |
Sep 15, 2021 | 146.99 | 148.90 | 144.91 | 148.90 | 5,016 | +3.77(+2.60%) |
Sep 14, 2021 | 146.56 | 147.51 | 145.12 | 145.13 | 7,772 | -1.59(-1.08%) |
Sep 13, 2021 | 145.08 | 146.72 | 145.08 | 146.72 | 8,907 | +1.56(+1.07%) |
Sep 10, 2021 | 149.37 | 149.37 | 145.16 | 145.16 | 6,718 | -2.36(-1.60%) |
Sep 09, 2021 | 147.38 | 149.64 | 147.38 | 147.52 | 7,407 | -0.18(-0.12%) |
Sep 08, 2021 | 148.96 | 148.96 | 147.69 | 147.70 | 3,564 | -1.76(-1.18%) |
Sep 07, 2021 | 149.91 | 150.00 | 148.60 | 149.47 | 5,011 | -0.50(-0.33%) |
Sep 03, 2021 | 149.11 | 149.96 | 149.11 | 149.96 | 3,474 | +0.78(+0.52%) |
Sep 02, 2021 | 149.54 | 151.11 | 147.92 | 149.18 | 3,643 | -0.37(-0.25%) |
Sep 01, 2021 | 148.14 | 150.81 | 148.14 | 149.55 | 5,023 | +0.34(+0.23%) |
Aug 31, 2021 | 147.70 | 149.20 | 147.70 | 149.20 | 3,918 | +0.74(+0.50%) |
Aug 30, 2021 | 150.17 | 150.91 | 147.69 | 148.46 | 10,538 | -2.02(-1.34%) |
Aug 27, 2021 | 150.48 | 150.48 | 150.48 | 150.48 | 4,330 | +2.74(+1.85%) |
Aug 26, 2021 | 148.56 | 148.56 | 147.75 | 147.75 | 3,550 | +0.24(+0.16%) |
Aug 25, 2021 | 150.73 | 150.73 | 147.51 | 147.51 | 3,433 | -0.90(-0.60%) |
Aug 24, 2021 | 149.79 | 150.40 | 147.88 | 148.41 | 11,351 | +0.93(+0.63%) |
Aug 23, 2021 | 147.51 | 148.06 | 146.94 | 147.48 | 4,735 | +1.07(+0.73%) |
Aug 20, 2021 | 146.36 | 149.55 | 146.36 | 146.41 | 27,301 | -0.94(-0.64%) |
Aug 19, 2021 | 145.67 | 147.47 | 145.67 | 147.35 | 4,359 | +1.71(+1.18%) |
Aug 18, 2021 | 145.10 | 147.96 | 145.10 | 145.63 | 14,720 | +0.26(+0.18%) |
Aug 17, 2021 | 145.14 | 146.33 | 144.10 | 145.37 | 15,627 | -0.50(-0.34%) |
Aug 16, 2021 | 145.61 | 145.88 | 144.89 | 145.87 | 8,248 | +1.24(+0.86%) |
Aug 13, 2021 | 144.70 | 146.03 | 144.63 | 144.63 | 7,713 | +0.14(+0.10%) |
Aug 12, 2021 | 144.36 | 145.19 | 143.47 | 144.49 | 7,880 | -0.61(-0.42%) |
Aug 11, 2021 | 145.64 | 145.64 | 143.79 | 145.10 | 13,512 | +0.12(+0.08%) |
Aug 10, 2021 | 146.73 | 147.27 | 144.73 | 144.98 | 6,654 | -1.88(-1.28%) |
Aug 09, 2021 | 145.74 | 148.16 | 145.10 | 146.86 | 9,424 | +0.37(+0.25%) |
Aug 06, 2021 | 146.73 | 147.57 | 146.35 | 146.49 | 9,630 | +0.97(+0.67%) |
Aug 05, 2021 | 145.10 | 145.96 | 143.60 | 145.52 | 8,665 | +0.84(+0.58%) |
Aug 04, 2021 | 143.05 | 144.86 | 142.78 | 144.68 | 28,734 | +2.38(+1.67%) |
Aug 03, 2021 | 142.78 | 143.47 | 141.84 | 142.30 | 10,068 | -0.36(-0.25%) |
Aug 02, 2021 | 141.66 | 144.79 | 141.66 | 142.66 | 19,067 | +2.24(+1.60%) |
Jul 30, 2021 | 142.06 | 143.49 | 139.41 | 140.42 | 30,432 | -0.72(-0.51%) |
Jul 29, 2021 | 137.65 | 141.97 | 137.00 | 141.13 | 9,059 | +6.02(+4.45%) |
Jul 28, 2021 | 135.57 | 136.65 | 135.12 | 135.12 | 5,030 | +0.63(+0.47%) |
Jul 27, 2021 | 137.27 | 137.27 | 134.12 | 134.49 | 7,021 | -2.05(-1.50%) |
Jul 26, 2021 | 134.03 | 136.77 | 134.03 | 136.54 | 11,468 | +2.08(+1.55%) |
Jul 23, 2021 | 132.93 | 135.32 | 132.73 | 134.47 | 26,265 | +2.01(+1.51%) |
Jul 22, 2021 | 132.88 | 134.66 | 131.34 | 132.46 | 12,081 | -0.24(-0.18%) |
Jul 21, 2021 | 132.02 | 133.68 | 132.02 | 132.70 | 9,017 | +1.45(+1.11%) |
Jul 20, 2021 | 134.83 | 135.82 | 130.43 | 131.25 | 19,131 | -0.20(-0.15%) |
Jul 19, 2021 | 133.30 | 135.67 | 130.45 | 131.45 | 11,431 | -3.06(-2.27%) |
Jul 16, 2021 | 134.87 | 135.20 | 134.51 | 134.51 | 7,719 | +0.41(+0.30%) |
Jul 15, 2021 | 134.10 | 134.25 | 133.28 | 134.10 | 4,313 | -0.20(-0.15%) |
Jul 14, 2021 | 135.31 | 135.31 | 133.69 | 134.30 | 6,227 | -1.70(-1.25%) |
Jul 13, 2021 | 138.58 | 138.58 | 135.21 | 136.01 | 4,043 | -1.44(-1.05%) |
Jul 12, 2021 | 137.67 | 138.57 | 136.58 | 137.45 | 9,137 | +0.97(+0.71%) |
Jul 09, 2021 | 135.65 | 137.49 | 135.32 | 136.48 | 8,142 | +3.11(+2.33%) |
Jul 08, 2021 | 134.03 | 134.79 | 133.28 | 133.37 | 7,992 | -1.17(-0.87%) |
Jul 07, 2021 | 134.50 | 134.82 | 133.94 | 134.54 | 8,168 | +0.75(+0.56%) |
Jul 06, 2021 | 132.13 | 134.95 | 132.13 | 133.79 | 7,409 | -1.44(-1.07%) |
Jul 02, 2021 | 136.94 | 138.97 | 133.99 | 135.23 | 28,366 | -3.19(-2.30%) |
Jul 01, 2021 | 136.67 | 139.08 | 136.67 | 138.42 | 10,598 | +2.03(+1.49%) |
Jun 30, 2021 | 139.70 | 139.81 | 135.32 | 136.39 | 33,464 | -2.17(-1.57%) |
Jun 29, 2021 | 139.97 | 139.97 | 136.87 | 138.56 | 13,107 | -1.08(-0.78%) |
Jun 28, 2021 | 140.62 | 141.71 | 139.19 | 139.64 | 30,851 | -0.44(-0.31%) |
Jun 25, 2021 | 138.75 | 141.27 | 137.87 | 140.08 | 46,109 | -0.29(-0.20%) |
Jun 24, 2021 | 138.58 | 140.37 | 138.58 | 140.37 | 4,468 | +2.60(+1.89%) |
Jun 23, 2021 | 137.86 | 138.94 | 137.77 | 137.77 | 11,872 | -0.47(-0.34%) |
Jun 22, 2021 | 138.89 | 140.43 | 137.86 | 138.23 | 9,733 | -1.90(-1.36%) |
Jun 21, 2021 | 141.94 | 141.94 | 137.93 | 140.13 | 7,608 | +1.71(+1.24%) |
Jun 18, 2021 | 140.96 | 141.80 | 138.42 | 138.42 | 19,329 | -3.83(-2.69%) |
Jun 17, 2021 | 144.03 | 145.10 | 142.25 | 142.25 | 7,671 | -1.78(-1.23%) |
Jun 16, 2021 | 144.94 | 145.49 | 144.03 | 144.03 | 12,306 | -1.07(-0.74%) |
Jun 15, 2021 | 144.29 | 145.10 | 144.29 | 145.10 | 8,498 | +1.11(+0.77%) |
Jun 14, 2021 | 142.85 | 144.21 | 142.85 | 143.99 | 4,806 | -0.59(-0.41%) |
Jun 11, 2021 | 144.29 | 144.57 | 142.58 | 144.57 | 10,364 | +0.45(+0.31%) |
Jun 10, 2021 | 143.88 | 144.25 | 143.64 | 144.13 | 6,786 | +0.33(+0.23%) |
Jun 09, 2021 | 142.70 | 144.03 | 142.25 | 143.80 | 8,283 | +1.13(+0.79%) |
Jun 08, 2021 | 142.37 | 143.86 | 141.94 | 142.67 | 17,913 | +0.35(+0.25%) |
Jun 07, 2021 | 141.77 | 142.66 | 140.13 | 142.32 | 14,233 | +0.58(+0.41%) |
Jun 04, 2021 | 141.44 | 142.98 | 140.34 | 141.74 | 8,070 | -2.19(-1.52%) |
Jun 03, 2021 | 142.26 | 144.61 | 142.26 | 143.92 | 6,513 | +0.33(+0.23%) |
Jun 02, 2021 | 144.33 | 145.35 | 143.25 | 143.60 | 9,982 | -1.10(-0.76%) |