Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 166.03 | 169.34 | 163.55 | 168.00 | 364,148 | +0.92(+0.55%) |
May 27, 2022 | 166.20 | 168.13 | 166.20 | 167.08 | 132,814 | +2.08(+1.26%) |
May 26, 2022 | 164.91 | 165.56 | 163.25 | 165.00 | 127,280 | +1.37(+0.84%) |
May 25, 2022 | 163.89 | 164.76 | 162.90 | 163.63 | 153,380 | -0.91(-0.55%) |
May 24, 2022 | 162.22 | 165.69 | 159.87 | 164.54 | 318,260 | +2.61(+1.61%) |
May 23, 2022 | 162.93 | 164.02 | 160.28 | 161.93 | 201,780 | -0.02(-0.01%) |
May 20, 2022 | 161.27 | 162.38 | 159.92 | 161.95 | 213,520 | +0.95(+0.59%) |
May 19, 2022 | 162.29 | 162.78 | 159.57 | 161.00 | 256,539 | -1.67(-1.03%) |
May 18, 2022 | 166.58 | 167.24 | 162.59 | 162.67 | 230,395 | -4.69(-2.80%) |
May 17, 2022 | 170.65 | 170.65 | 166.01 | 167.36 | 207,064 | -1.89(-1.12%) |
May 16, 2022 | 165.29 | 169.29 | 165.00 | 169.25 | 149,536 | +3.51(+2.12%) |
May 13, 2022 | 165.04 | 167.33 | 164.36 | 165.74 | 237,000 | +1.64(+1.00%) |
May 12, 2022 | 164.42 | 166.42 | 162.31 | 164.10 | 375,091 | -1.47(-0.89%) |
May 11, 2022 | 165.88 | 168.36 | 164.98 | 165.57 | 391,396 | -0.55(-0.33%) |
May 10, 2022 | 167.23 | 169.56 | 165.80 | 166.12 | 479,519 | -1.08(-0.65%) |
May 09, 2022 | 164.51 | 167.67 | 163.80 | 167.20 | 408,997 | +1.41(+0.85%) |
May 06, 2022 | 162.24 | 166.04 | 161.06 | 165.79 | 424,091 | +2.50(+1.53%) |
May 05, 2022 | 162.31 | 163.54 | 159.50 | 163.29 | 369,375 | -0.21(-0.13%) |
May 04, 2022 | 155.76 | 163.77 | 154.10 | 163.50 | 353,798 | +8.41(+5.42%) |
May 03, 2022 | 155.17 | 158.46 | 154.38 | 155.09 | 179,496 | -0.68(-0.44%) |
May 02, 2022 | 157.71 | 159.66 | 153.89 | 155.77 | 348,115 | -1.94(-1.23%) |
Apr 29, 2022 | 155.88 | 158.67 | 154.39 | 157.71 | 295,639 | +2.15(+1.38%) |
Apr 28, 2022 | 162.00 | 165.19 | 153.89 | 155.56 | 198,004 | -2.51(-1.59%) |
Apr 27, 2022 | 158.57 | 160.70 | 157.42 | 158.07 | 302,373 | -0.76(-0.48%) |
Apr 26, 2022 | 160.84 | 161.92 | 158.67 | 158.83 | 248,792 | -2.43(-1.51%) |
Apr 25, 2022 | 167.00 | 167.00 | 159.49 | 161.26 | 239,677 | -6.04(-3.61%) |
Apr 22, 2022 | 169.82 | 170.31 | 166.78 | 167.30 | 526,831 | -1.98(-1.17%) |
Apr 21, 2022 | 168.12 | 169.60 | 166.65 | 169.28 | 233,532 | +2.39(+1.43%) |
Apr 20, 2022 | 164.52 | 167.28 | 164.52 | 166.89 | 207,927 | +3.30(+2.02%) |
Apr 19, 2022 | 161.08 | 163.78 | 160.92 | 163.59 | 359,648 | +2.59(+1.61%) |
Apr 18, 2022 | 162.32 | 163.72 | 160.31 | 161.00 | 131,547 | -1.95(-1.20%) |
Apr 14, 2022 | 162.46 | 165.43 | 162.46 | 162.95 | 96,602 | +0.15(+0.09%) |
Apr 13, 2022 | 162.62 | 164.49 | 161.45 | 162.80 | 92,014 | -0.70(-0.43%) |
Apr 12, 2022 | 162.67 | 163.97 | 160.21 | 163.50 | 194,019 | +1.84(+1.14%) |
Apr 11, 2022 | 160.68 | 163.69 | 160.44 | 161.66 | 178,973 | +1.07(+0.67%) |
Apr 08, 2022 | 160.61 | 162.31 | 159.67 | 160.59 | 160,590 | +0.58(+0.36%) |
Apr 07, 2022 | 162.20 | 163.95 | 158.07 | 160.01 | 426,972 | -2.19(-1.35%) |
Apr 06, 2022 | 158.40 | 162.31 | 157.75 | 162.20 | 397,559 | +3.26(+2.05%) |
Apr 05, 2022 | 156.91 | 160.04 | 156.91 | 158.94 | 189,894 | +2.03(+1.29%) |
Apr 04, 2022 | 158.83 | 159.09 | 156.32 | 156.91 | 198,782 | -2.61(-1.64%) |
Apr 01, 2022 | 160.35 | 160.35 | 157.44 | 159.52 | 157,611 | +2.30(+1.46%) |
Mar 31, 2022 | 158.33 | 159.42 | 157.20 | 157.22 | 196,668 | -0.87(-0.55%) |
Mar 30, 2022 | 156.00 | 158.23 | 155.08 | 158.09 | 139,144 | +1.41(+0.90%) |
Mar 29, 2022 | 155.95 | 158.42 | 155.95 | 156.68 | 163,150 | +2.13(+1.38%) |
Mar 28, 2022 | 151.72 | 154.70 | 151.72 | 154.55 | 139,572 | +2.98(+1.97%) |
Mar 25, 2022 | 151.62 | 152.08 | 150.43 | 151.57 | 84,870 | +0.65(+0.43%) |
Mar 24, 2022 | 149.82 | 151.82 | 148.49 | 150.92 | 228,219 | +1.63(+1.09%) |
Mar 23, 2022 | 154.27 | 154.63 | 149.26 | 149.29 | 165,742 | -5.81(-3.75%) |
Mar 22, 2022 | 156.00 | 156.66 | 153.80 | 155.10 | 168,197 | -0.67(-0.43%) |
Mar 21, 2022 | 154.97 | 156.02 | 152.57 | 155.77 | 149,841 | +0.60(+0.39%) |
Mar 18, 2022 | 155.36 | 155.62 | 152.72 | 155.17 | 237,022 | -0.12(-0.08%) |
Mar 17, 2022 | 153.04 | 155.39 | 152.83 | 155.29 | 133,142 | +1.60(+1.04%) |
Mar 16, 2022 | 152.53 | 154.02 | 151.16 | 153.69 | 191,170 | +1.52(+1.00%) |
Mar 15, 2022 | 147.90 | 152.39 | 147.30 | 152.17 | 213,918 | +4.36(+2.95%) |
Mar 14, 2022 | 145.69 | 148.77 | 145.50 | 147.81 | 107,252 | +2.43(+1.67%) |
Mar 11, 2022 | 146.32 | 147.44 | 144.82 | 145.38 | 92,562 | +0.04(+0.03%) |
Mar 10, 2022 | 144.79 | 147.53 | 143.99 | 145.34 | 91,860 | -0.37(-0.25%) |
Mar 09, 2022 | 147.47 | 151.36 | 145.45 | 145.71 | 95,769 | +0.65(+0.45%) |
Mar 08, 2022 | 147.51 | 149.30 | 144.48 | 145.06 | 201,699 | -3.23(-2.18%) |
Mar 07, 2022 | 149.19 | 150.37 | 147.06 | 148.29 | 196,194 | -1.42(-0.95%) |
Mar 04, 2022 | 148.82 | 150.04 | 147.78 | 149.71 | 96,724 | +0.29(+0.19%) |
Mar 03, 2022 | 150.31 | 151.86 | 149.13 | 149.42 | 118,656 | -0.92(-0.61%) |
Mar 02, 2022 | 146.71 | 151.53 | 146.51 | 150.34 | 200,274 | +3.51(+2.39%) |
Mar 01, 2022 | 145.05 | 148.23 | 145.05 | 146.83 | 175,367 | +0.83(+0.57%) |
Feb 28, 2022 | 143.60 | 146.31 | 143.50 | 146.00 | 172,606 | +0.43(+0.30%) |
Feb 25, 2022 | 140.55 | 145.93 | 140.92 | 145.57 | 280,140 | +3.53(+2.49%) |
Feb 24, 2022 | 133.42 | 142.84 | 132.36 | 142.04 | 259,113 | +4.73(+3.44%) |
Feb 23, 2022 | 142.21 | 143.16 | 137.31 | 137.31 | 294,617 | -4.67(-3.29%) |
Feb 22, 2022 | 142.56 | 145.04 | 141.13 | 141.98 | 164,345 | -0.67(-0.47%) |
Feb 18, 2022 | 142.65 | 0 | -0.86(-0.60%) | |||
Feb 17, 2022 | 144.69 | 145.09 | 143.42 | 143.51 | 154,461 | -1.62(-1.12%) |
Feb 16, 2022 | 145.97 | 146.00 | 143.27 | 145.13 | 145,491 | -1.12(-0.77%) |
Feb 15, 2022 | 148.13 | 148.73 | 145.38 | 146.25 | 146,461 | -1.25(-0.85%) |
Feb 14, 2022 | 148.39 | 149.77 | 146.84 | 147.50 | 237,987 | -1.65(-1.11%) |
Feb 11, 2022 | 150.94 | 152.04 | 147.24 | 149.15 | 135,583 | -1.46(-0.97%) |
Feb 10, 2022 | 151.06 | 153.22 | 150.03 | 150.61 | 145,673 | -1.96(-1.28%) |
Feb 09, 2022 | 150.78 | 153.67 | 150.78 | 152.57 | 220,910 | +2.62(+1.75%) |
Feb 08, 2022 | 146.89 | 150.37 | 146.89 | 149.95 | 151,221 | +3.00(+2.04%) |
Feb 07, 2022 | 147.33 | 148.10 | 145.75 | 146.95 | 138,506 | -0.36(-0.24%) |
Feb 04, 2022 | 144.16 | 148.07 | 144.01 | 147.31 | 191,634 | +2.58(+1.78%) |
Feb 03, 2022 | 143.28 | 144.73 | 307,494 | +0.59(+0.41%) | ||
Feb 02, 2022 | 144.69 | 146.19 | 143.14 | 144.14 | 212,957 | -0.77(-0.53%) |
Feb 01, 2022 | 145.93 | 145.93 | 143.68 | 144.91 | 141,047 | -0.90(-0.62%) |
Jan 31, 2022 | 144.08 | 146.27 | 145.81 | 499,606 | +1.21(+0.84%) | |
Jan 28, 2022 | 143.42 | 144.60 | 140.62 | 144.60 | 317,480 | +1.37(+0.96%) |
Jan 27, 2022 | 144.01 | 147.28 | 142.20 | 143.23 | 247,834 | -0.38(-0.26%) |
Jan 26, 2022 | 143.82 | 145.18 | 141.75 | 143.61 | 274,125 | -0.47(-0.33%) |
Jan 25, 2022 | 150.90 | 150.90 | 141.70 | 144.08 | 390,804 | -8.45(-5.54%) |
Jan 24, 2022 | 147.40 | 152.69 | 146.79 | 152.53 | 290,810 | +3.70(+2.49%) |
Jan 21, 2022 | 149.73 | 151.13 | 147.95 | 148.83 | 183,777 | -1.42(-0.95%) |
Jan 20, 2022 | 152.50 | 153.38 | 150.16 | 150.25 | 353,828 | -1.47(-0.97%) |
Jan 19, 2022 | 150.83 | 152.07 | 148.94 | 151.72 | 257,744 | +1.67(+1.11%) |
Jan 18, 2022 | 149.91 | 151.44 | 147.90 | 150.05 | 172,188 | -1.25(-0.83%) |
Jan 14, 2022 | 151.30 | 0 | +1.09(+0.73%) | |||
Jan 13, 2022 | 151.44 | 154.09 | 149.27 | 150.21 | 107,376 | -1.11(-0.73%) |
Jan 12, 2022 | 151.20 | 153.66 | 148.82 | 151.32 | 142,400 | -0.33(-0.22%) |
Jan 11, 2022 | 151.42 | 151.71 | 148.34 | 151.65 | 165,477 | +2.70(+1.81%) |
Jan 10, 2022 | 147.67 | 149.59 | 146.46 | 148.95 | 115,143 | +0.34(+0.23%) |
Jan 07, 2022 | 155.11 | 155.80 | 148.56 | 148.61 | 154,036 | -6.29(-4.06%) |
Jan 06, 2022 | 154.39 | 157.86 | 153.89 | 154.90 | 211,246 | +0.66(+0.43%) |
Jan 05, 2022 | 154.91 | 157.53 | 154.17 | 154.24 | 244,409 | -1.02(-0.66%) |
Jan 04, 2022 | 154.17 | 156.94 | 154.17 | 155.26 | 172,020 | +1.26(+0.82%) |
Jan 03, 2022 | 154.25 | 154.45 | 151.74 | 154.00 | 153,682 | +0.58(+0.38%) |
Dec 31, 2021 | 154.00 | 154.13 | 152.61 | 153.42 | 70,888 | -0.49(-0.32%) |
Dec 30, 2021 | 155.34 | 155.82 | 153.84 | 153.91 | 145,920 | -1.12(-0.72%) |
Dec 29, 2021 | 154.02 | 155.77 | 153.33 | 155.03 | 120,836 | +1.72(+1.12%) |
Dec 28, 2021 | 153.80 | 154.67 | 152.43 | 153.31 | 247,200 | -0.47(-0.31%) |
Dec 27, 2021 | 151.46 | 153.75 | 151.32 | 153.78 | 131,778 | +2.98(+1.98%) |
Dec 23, 2021 | 151.16 | 152.12 | 149.88 | 150.80 | 94,890 | +0.40(+0.27%) |
Dec 22, 2021 | 148.14 | 150.69 | 147.53 | 150.40 | 111,683 | +2.11(+1.42%) |
Dec 21, 2021 | 146.19 | 148.96 | 146.19 | 148.29 | 165,432 | +2.50(+1.71%) |
Dec 20, 2021 | 145.19 | 146.23 | 143.87 | 145.79 | 130,250 | -0.84(-0.57%) |
Dec 17, 2021 | 146.69 | 147.15 | 143.42 | 146.63 | 521,313 | +0.29(+0.20%) |
Dec 16, 2021 | 143.64 | 146.58 | 142.50 | 146.34 | 193,122 | +2.95(+2.06%) |
Dec 15, 2021 | 145.11 | 145.93 | 142.11 | 143.39 | 168,395 | -2.39(-1.64%) |
Dec 14, 2021 | 146.13 | 146.61 | 145.26 | 145.78 | 174,892 | -0.62(-0.42%) |
Dec 13, 2021 | 144.39 | 146.80 | 144.39 | 146.40 | 144,825 | +1.38(+0.95%) |
Dec 10, 2021 | 146.58 | 147.09 | 144.57 | 145.02 | 97,739 | -1.14(-0.78%) |
Dec 09, 2021 | 146.63 | 148.20 | 144.59 | 146.16 | 127,471 | -0.92(-0.63%) |
Dec 08, 2021 | 146.19 | 147.47 | 145.86 | 147.08 | 88,647 | +0.81(+0.55%) |
Dec 07, 2021 | 146.30 | 147.97 | 145.40 | 146.27 | 108,017 | +0.35(+0.24%) |
Dec 06, 2021 | 146.14 | 147.35 | 144.87 | 145.92 | 116,990 | +0.79(+0.54%) |
Dec 03, 2021 | 146.17 | 146.17 | 143.62 | 145.13 | 134,387 | -0.66(-0.45%) |
Dec 02, 2021 | 142.86 | 146.53 | 142.51 | 145.79 | 108,270 | +3.24(+2.27%) |
Dec 01, 2021 | 146.89 | 147.34 | 142.42 | 142.55 | 257,638 | -3.54(-2.42%) |
Nov 30, 2021 | 146.86 | 148.26 | 145.58 | 146.09 | 202,794 | -1.02(-0.69%) |
Nov 29, 2021 | 147.47 | 148.91 | 144.92 | 147.11 | 137,889 | +0.59(+0.40%) |
Nov 26, 2021 | 149.42 | 149.95 | 146.34 | 146.52 | 99,205 | -3.26(-2.18%) |
Nov 24, 2021 | 153.88 | 154.83 | 149.58 | 149.78 | 160,707 | -4.31(-2.80%) |
Nov 23, 2021 | 153.32 | 154.16 | 151.88 | 154.09 | 111,134 | +0.27(+0.18%) |
Nov 22, 2021 | 152.10 | 154.69 | 151.77 | 153.82 | 248,714 | +1.68(+1.10%) |
Nov 19, 2021 | 151.70 | 153.85 | 151.25 | 152.14 | 223,462 | +0.73(+0.48%) |
Nov 18, 2021 | 149.90 | 152.71 | 151.24 | 151.41 | 218,515 | +1.45(+0.97%) |
Nov 17, 2021 | 147.91 | 149.97 | 145.94 | 149.96 | 337,551 | +1.96(+1.32%) |
Nov 16, 2021 | 146.94 | 149.21 | 146.47 | 148.00 | 214,718 | +0.99(+0.67%) |
Nov 15, 2021 | 146.68 | 147.58 | 145.20 | 147.01 | 220,840 | +0.50(+0.34%) |
Nov 12, 2021 | 146.20 | 147.76 | 145.91 | 146.51 | 201,257 | +1.15(+0.79%) |
Nov 11, 2021 | 143.72 | 145.47 | 142.67 | 145.36 | 286,475 | +2.25(+1.57%) |
Nov 10, 2021 | 142.62 | 143.11 | 153,351 | +0.32(+0.22%) | ||
Nov 09, 2021 | 143.77 | 143.82 | 142.60 | 142.79 | 150,955 | -0.40(-0.28%) |
Nov 08, 2021 | 145.16 | 145.16 | 142.18 | 143.19 | 142,281 | -1.24(-0.86%) |
Nov 05, 2021 | 148.21 | 148.50 | 144.36 | 144.43 | 104,224 | -2.86(-1.94%) |
Nov 04, 2021 | 147.47 | 149.86 | 147.12 | 147.29 | 163,968 | +0.32(+0.22%) |
Nov 03, 2021 | 146.53 | 147.15 | 144.58 | 146.97 | 139,348 | +0.26(+0.18%) |
Nov 02, 2021 | 147.05 | 148.33 | 146.00 | 146.71 | 200,875 | -0.40(-0.27%) |
Nov 01, 2021 | 144.05 | 147.11 | 143.92 | 147.11 | 243,968 | +3.19(+2.22%) |
Oct 29, 2021 | 143.77 | 145.14 | 141.61 | 143.92 | 317,069 | -0.18(-0.12%) |
Oct 28, 2021 | 145.48 | 149.20 | 142.63 | 144.10 | 328,324 | +1.67(+1.17%) |
Oct 27, 2021 | 145.80 | 146.62 | 141.89 | 142.43 | 163,292 | -3.55(-2.43%) |
Oct 26, 2021 | 144.46 | 146.18 | 145.98 | 149,724 | +1.51(+1.05%) | |
Oct 25, 2021 | 142.93 | 144.87 | 141.15 | 144.47 | 257,684 | +1.97(+1.38%) |
Oct 22, 2021 | 142.96 | 143.46 | 142.35 | 142.50 | 121,473 | +0.17(+0.12%) |
Oct 21, 2021 | 143.90 | 144.12 | 141.67 | 142.33 | 193,617 | -1.86(-1.29%) |
Oct 20, 2021 | 144.99 | 144.99 | 143.66 | 144.19 | 102,912 | -0.66(-0.46%) |
Oct 19, 2021 | 145.76 | 145.76 | 142.79 | 144.85 | 135,223 | -0.16(-0.11%) |
Oct 18, 2021 | 144.03 | 146.10 | 142.53 | 145.01 | 104,402 | +1.34(+0.93%) |
Oct 15, 2021 | 142.70 | 144.87 | 141.69 | 143.67 | 152,092 | +1.10(+0.77%) |
Oct 14, 2021 | 143.00 | 143.63 | 141.54 | 142.57 | 152,024 | +0.27(+0.19%) |
Oct 13, 2021 | 140.76 | 142.43 | 139.93 | 142.30 | 132,702 | +1.93(+1.37%) |
Oct 12, 2021 | 140.24 | 140.90 | 140.04 | 140.37 | 87,644 | +0.76(+0.54%) |
Oct 11, 2021 | 140.47 | 141.77 | 139.44 | 139.61 | 123,139 | -1.23(-0.87%) |
Oct 08, 2021 | 140.76 | 141.68 | 139.84 | 140.84 | 130,262 | +0.46(+0.33%) |
Oct 07, 2021 | 139.34 | 141.30 | 138.18 | 140.38 | 147,686 | +1.96(+1.42%) |
Oct 06, 2021 | 137.63 | 138.53 | 135.73 | 138.42 | 93,236 | +0.17(+0.12%) |
Oct 05, 2021 | 138.40 | 139.93 | 136.84 | 138.25 | 130,196 | +0.37(+0.27%) |
Oct 04, 2021 | 135.78 | 138.20 | 135.19 | 137.88 | 151,469 | +2.38(+1.76%) |
Oct 01, 2021 | 135.91 | 137.56 | 134.24 | 135.50 | 143,200 | +0.80(+0.59%) |
Sep 30, 2021 | 135.87 | 136.66 | 134.64 | 134.70 | 177,246 | -1.01(-0.74%) |
Sep 29, 2021 | 133.51 | 135.87 | 132.78 | 135.71 | 123,515 | +2.58(+1.94%) |
Sep 28, 2021 | 134.57 | 135.32 | 132.42 | 133.13 | 140,881 | -2.25(-1.66%) |
Sep 27, 2021 | 133.61 | 136.38 | 132.64 | 135.38 | 160,161 | +1.25(+0.93%) |
Sep 24, 2021 | 134.20 | 135.16 | 134.06 | 134.13 | 67,697 | -0.48(-0.36%) |
Sep 23, 2021 | 133.65 | 136.36 | 133.65 | 134.61 | 134,204 | +1.28(+0.96%) |
Sep 22, 2021 | 133.67 | 134.88 | 133.03 | 133.33 | 153,137 | -0.25(-0.19%) |
Sep 21, 2021 | 134.27 | 134.85 | 131.50 | 133.58 | 290,087 | -0.33(-0.25%) |
Sep 20, 2021 | 134.54 | 135.88 | 132.97 | 133.91 | 87,256 | -1.81(-1.33%) |
Sep 17, 2021 | 136.36 | 138.46 | 135.43 | 135.72 | 487,382 | -0.86(-0.63%) |
Sep 16, 2021 | 135.77 | 137.46 | 134.76 | 136.58 | 292,612 | +1.11(+0.82%) |
Sep 15, 2021 | 133.80 | 137.09 | 133.46 | 135.47 | 209,742 | +1.71(+1.28%) |
Sep 14, 2021 | 135.22 | 135.31 | 133.45 | 133.76 | 143,477 | -0.69(-0.51%) |
Sep 13, 2021 | 135.26 | 135.26 | 133.03 | 134.45 | 154,302 | -0.48(-0.36%) |
Sep 10, 2021 | 137.62 | 137.70 | 134.83 | 134.93 | 106,189 | -2.41(-1.75%) |
Sep 09, 2021 | 137.49 | 138.18 | 136.18 | 137.34 | 142,222 | +0.01(+0.01%) |
Sep 08, 2021 | 136.50 | 137.93 | 135.96 | 137.33 | 609,015 | +0.54(+0.39%) |
Sep 07, 2021 | 138.55 | 139.00 | 136.68 | 136.79 | 113,499 | -2.21(-1.59%) |
Sep 03, 2021 | 138.21 | 139.62 | 137.46 | 139.00 | 196,871 | +0.21(+0.15%) |
Sep 02, 2021 | 141.12 | 141.12 | 137.91 | 138.79 | 106,227 | -1.80(-1.28%) |
Sep 01, 2021 | 139.72 | 140.72 | 138.33 | 140.59 | 206,910 | +0.88(+0.63%) |
Aug 31, 2021 | 141.43 | 141.47 | 139.17 | 139.71 | 211,177 | -1.24(-0.88%) |
Aug 30, 2021 | 139.70 | 141.40 | 139.70 | 140.95 | 114,825 | +1.44(+1.03%) |
Aug 27, 2021 | 140.61 | 140.84 | 139.25 | 139.51 | 205,587 | -1.27(-0.90%) |
Aug 26, 2021 | 143.05 | 144.04 | 140.22 | 140.78 | 132,916 | -2.34(-1.63%) |
Aug 25, 2021 | 142.66 | 143.71 | 141.74 | 143.12 | 534,685 | +0.80(+0.56%) |
Aug 24, 2021 | 141.31 | 143.19 | 141.31 | 142.32 | 147,140 | +0.71(+0.50%) |
Aug 23, 2021 | 143.02 | 143.32 | 140.03 | 141.61 | 282,002 | -1.47(-1.03%) |
Aug 20, 2021 | 144.75 | 145.48 | 142.99 | 143.08 | 156,319 | -1.80(-1.24%) |
Aug 19, 2021 | 142.63 | 145.29 | 142.24 | 144.88 | 431,945 | +1.36(+0.95%) |
Aug 18, 2021 | 145.56 | 145.88 | 143.49 | 143.52 | 354,214 | -1.97(-1.35%) |
Aug 17, 2021 | 144.72 | 145.75 | 144.10 | 145.49 | 143,167 | +1.04(+0.72%) |
Aug 16, 2021 | 143.34 | 144.90 | 142.39 | 144.45 | 105,557 | +0.69(+0.48%) |
Aug 13, 2021 | 144.60 | 144.69 | 143.31 | 143.76 | 220,244 | -0.80(-0.55%) |
Aug 12, 2021 | 144.28 | 144.77 | 143.54 | 144.56 | 207,638 | +0.02(+0.01%) |
Aug 11, 2021 | 143.48 | 144.50 | 142.49 | 144.54 | 156,525 | +1.82(+1.28%) |
Aug 10, 2021 | 143.51 | 144.28 | 142.24 | 142.72 | 252,901 | -0.75(-0.52%) |
Aug 09, 2021 | 143.92 | 144.78 | 142.42 | 143.47 | 174,184 | -0.96(-0.66%) |
Aug 06, 2021 | 144.25 | 144.76 | 142.73 | 144.43 | 150,329 | +0.28(+0.19%) |
Aug 05, 2021 | 145.28 | 145.42 | 143.64 | 144.15 | 160,279 | -0.30(-0.21%) |
Aug 04, 2021 | 144.71 | 145.22 | 142.37 | 144.45 | 227,426 | -0.78(-0.54%) |
Aug 03, 2021 | 144.19 | 146.76 | 143.81 | 145.23 | 201,251 | +1.48(+1.03%) |
Aug 02, 2021 | 146.13 | 146.73 | 143.60 | 143.75 | 228,863 | -1.95(-1.34%) |
Jul 30, 2021 | 142.75 | 146.62 | 142.70 | 145.70 | 291,779 | +2.95(+2.07%) |
Jul 29, 2021 | 140.70 | 143.16 | 139.87 | 142.75 | 273,947 | +2.45(+1.75%) |
Jul 28, 2021 | 138.40 | 140.77 | 138.06 | 140.30 | 296,837 | +1.92(+1.39%) |
Jul 27, 2021 | 138.32 | 139.17 | 136.74 | 138.38 | 268,256 | +0.33(+0.24%) |
Jul 26, 2021 | 138.19 | 138.81 | 137.54 | 138.05 | 178,586 | +0.15(+0.11%) |
Jul 23, 2021 | 135.43 | 138.01 | 135.00 | 137.90 | 243,325 | +3.00(+2.22%) |
Jul 22, 2021 | 136.36 | 136.80 | 134.69 | 134.90 | 351,543 | -1.14(-0.84%) |
Jul 21, 2021 | 137.13 | 137.29 | 135.82 | 136.04 | 189,138 | -0.72(-0.53%) |
Jul 20, 2021 | 135.78 | 137.93 | 135.11 | 136.76 | 257,933 | +1.19(+0.88%) |
Jul 19, 2021 | 134.08 | 135.58 | 133.14 | 135.57 | 258,318 | +0.92(+0.68%) |
Jul 16, 2021 | 134.52 | 135.00 | 133.79 | 134.65 | 179,754 | +0.33(+0.25%) |
Jul 15, 2021 | 134.95 | 135.39 | 134.21 | 134.32 | 283,668 | -1.36(-1.00%) |
Jul 14, 2021 | 135.82 | 136.72 | 134.85 | 135.68 | 113,010 | +0.20(+0.15%) |
Jul 13, 2021 | 135.17 | 136.37 | 133.97 | 135.48 | 285,842 | -0.26(-0.19%) |
Jul 12, 2021 | 136.39 | 136.55 | 134.80 | 135.74 | 323,879 | -0.67(-0.49%) |
Jul 09, 2021 | 137.16 | 137.85 | 135.35 | 136.41 | 180,289 | -0.27(-0.20%) |
Jul 08, 2021 | 136.75 | 137.93 | 136.45 | 136.68 | 183,340 | -1.49(-1.08%) |
Jul 07, 2021 | 136.92 | 138.50 | 136.20 | 138.17 | 229,494 | +1.04(+0.76%) |
Jul 06, 2021 | 137.19 | 137.29 | 134.87 | 137.13 | 327,252 | -0.31(-0.23%) |
Jul 02, 2021 | 137.13 | 137.57 | 136.57 | 137.44 | 159,372 | +0.38(+0.28%) |
Jul 01, 2021 | 136.77 | 137.74 | 136.14 | 137.06 | 265,671 | +0.45(+0.33%) |
Jun 30, 2021 | 136.08 | 137.27 | 135.94 | 136.61 | 169,829 | +0.10(+0.07%) |
Jun 29, 2021 | 136.24 | 137.18 | 135.43 | 136.51 | 132,465 | +0.35(+0.26%) |
Jun 28, 2021 | 138.36 | 138.36 | 135.75 | 136.16 | 295,420 | -2.04(-1.48%) |
Jun 25, 2021 | 135.73 | 138.48 | 135.23 | 138.20 | 399,004 | +2.67(+1.97%) |
Jun 24, 2021 | 134.96 | 136.18 | 134.60 | 135.53 | 267,379 | +0.88(+0.65%) |
Jun 23, 2021 | 135.48 | 135.48 | 133.40 | 134.65 | 246,201 | -1.26(-0.93%) |
Jun 22, 2021 | 137.01 | 137.01 | 134.90 | 135.91 | 265,120 | -1.48(-1.08%) |
Jun 21, 2021 | 137.23 | 138.54 | 137.23 | 137.39 | 348,469 | +0.51(+0.37%) |
Jun 18, 2021 | 139.56 | 139.66 | 136.86 | 136.88 | 285,444 | -2.61(-1.87%) |
Jun 17, 2021 | 140.13 | 141.00 | 139.40 | 139.49 | 168,619 | -0.54(-0.39%) |
Jun 16, 2021 | 140.78 | 141.11 | 139.91 | 140.03 | 123,453 | -0.81(-0.58%) |
Jun 15, 2021 | 141.48 | 141.88 | 140.37 | 140.84 | 144,393 | +0.10(+0.07%) |
Jun 14, 2021 | 141.24 | 141.45 | 140.04 | 140.74 | 160,583 | -0.25(-0.18%) |
Jun 11, 2021 | 141.31 | 141.86 | 139.94 | 140.99 | 144,431 | -0.26(-0.18%) |
Jun 10, 2021 | 138.91 | 141.35 | 138.03 | 141.25 | 442,791 | +3.06(+2.21%) |
Jun 09, 2021 | 139.28 | 139.54 | 137.84 | 138.19 | 150,810 | -1.69(-1.21%) |
Jun 08, 2021 | 138.37 | 140.70 | 136.79 | 139.88 | 351,930 | +1.95(+1.41%) |
Jun 07, 2021 | 138.00 | 138.60 | 136.93 | 137.93 | 230,432 | +0.13(+0.09%) |
Jun 04, 2021 | 137.03 | 138.30 | 137.01 | 137.80 | 187,024 | +0.44(+0.32%) |
Jun 03, 2021 | 135.15 | 137.55 | 134.29 | 137.36 | 350,720 | +2.10(+1.55%) |
Jun 02, 2021 | 137.44 | 137.64 | 134.61 | 135.26 | 302,896 | -2.17(-1.58%) |