Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 92.54 | 93.82 | 91.29 | 92.52 | 443,594 | -1.20(-1.28%) |
Jun 29, 2022 | 93.66 | 93.97 | 92.66 | 93.72 | 158,970 | +0.16(+0.17%) |
Jun 28, 2022 | 96.44 | 97.13 | 93.44 | 93.56 | 339,806 | -2.57(-2.67%) |
Jun 27, 2022 | 97.23 | 97.23 | 95.74 | 96.13 | 139,971 | -0.72(-0.74%) |
Jun 24, 2022 | 94.26 | 96.88 | 94.26 | 96.85 | 174,893 | +3.22(+3.44%) |
Jun 23, 2022 | 92.83 | 93.87 | 92.14 | 93.63 | 160,648 | +1.24(+1.35%) |
Jun 22, 2022 | 91.50 | 93.61 | 91.41 | 92.39 | 195,674 | +0.22(+0.23%) |
Jun 21, 2022 | 92.42 | 93.37 | 92.12 | 92.17 | 160,808 | +0.98(+1.08%) |
Jun 17, 2022 | 89.95 | 91.88 | 89.68 | 91.19 | 301,465 | +1.44(+1.61%) |
Jun 16, 2022 | 91.30 | 91.62 | 89.20 | 89.75 | 1,478,712 | -3.63(-3.89%) |
Jun 15, 2022 | 92.15 | 94.56 | 91.76 | 93.38 | 309,784 | +2.32(+2.54%) |
Jun 14, 2022 | 91.82 | 92.13 | 90.36 | 91.06 | 334,053 | -0.31(-0.34%) |
Jun 13, 2022 | 93.54 | 94.02 | 91.18 | 91.38 | 505,113 | -4.57(-4.76%) |
Jun 10, 2022 | 97.21 | 97.37 | 95.78 | 95.94 | 941,891 | -2.83(-2.86%) |
Jun 09, 2022 | 101.10 | 101.43 | 98.73 | 98.77 | 100,896 | -2.87(-2.82%) |
Jun 08, 2022 | 101.51 | 102.96 | 101.49 | 101.64 | 235,538 | -0.18(-0.17%) |
Jun 07, 2022 | 100.39 | 101.94 | 100.17 | 101.81 | 155,934 | +0.55(+0.54%) |
Jun 06, 2022 | 101.75 | 102.21 | 100.62 | 101.26 | 112,469 | +0.69(+0.68%) |
Jun 03, 2022 | 101.67 | 101.86 | 100.31 | 100.58 | 170,285 | -2.24(-2.18%) |
Jun 02, 2022 | 100.34 | 102.90 | 100.09 | 102.82 | 435,828 | +2.42(+2.41%) |
Jun 01, 2022 | 102.11 | 102.68 | 99.95 | 100.40 | 168,788 | -1.07(-1.05%) |
May 31, 2022 | 101.46 | 102.44 | 100.43 | 101.47 | 188,020 | -0.08(-0.08%) |
May 27, 2022 | 99.81 | 101.61 | 99.58 | 101.55 | 141,016 | +2.38(+2.40%) |
May 26, 2022 | 97.21 | 99.52 | 97.21 | 99.17 | 219,731 | +2.07(+2.13%) |
May 25, 2022 | 95.25 | 97.47 | 95.25 | 97.10 | 208,338 | +1.52(+1.59%) |
May 24, 2022 | 96.15 | 96.17 | 93.63 | 95.58 | 1,455,876 | -3.85(-3.87%) |
May 23, 2022 | 98.89 | 99.60 | 97.51 | 99.43 | 435,738 | +1.27(+1.29%) |
May 20, 2022 | 99.23 | 99.59 | 96.00 | 98.16 | 196,416 | +0.02(+0.02%) |
May 19, 2022 | 97.68 | 99.28 | 97.68 | 98.14 | 612,282 | -0.08(-0.08%) |
May 18, 2022 | 100.33 | 100.63 | 97.95 | 98.22 | 154,808 | -3.12(-3.08%) |
May 17, 2022 | 100.67 | 101.43 | 99.80 | 101.34 | 189,242 | +2.27(+2.29%) |
May 16, 2022 | 99.24 | 100.21 | 98.89 | 99.07 | 280,092 | -0.62(-0.62%) |
May 13, 2022 | 97.88 | 100.19 | 97.83 | 99.69 | 457,628 | +2.63(+2.71%) |
May 12, 2022 | 95.02 | 98.05 | 94.62 | 97.06 | 1,645,862 | +1.17(+1.22%) |
May 11, 2022 | 97.32 | 99.05 | 95.78 | 95.89 | 424,618 | -1.76(-1.80%) |
May 10, 2022 | 98.99 | 99.56 | 96.64 | 97.65 | 2,834,228 | +0.28(+0.28%) |
May 09, 2022 | 98.87 | 99.52 | 96.95 | 97.38 | 247,950 | -2.95(-2.94%) |
May 06, 2022 | 101.72 | 101.84 | 99.51 | 100.32 | 219,756 | -2.08(-2.03%) |
May 05, 2022 | 105.09 | 105.31 | 101.34 | 102.40 | 267,039 | -4.07(-3.82%) |
May 04, 2022 | 102.63 | 106.63 | 101.58 | 106.47 | 459,770 | +3.49(+3.39%) |
May 03, 2022 | 102.51 | 103.90 | 101.90 | 102.98 | 213,350 | +0.37(+0.36%) |
May 02, 2022 | 100.43 | 102.73 | 100.20 | 102.61 | 329,295 | +2.35(+2.34%) |
Apr 29, 2022 | 103.15 | 104.31 | 100.12 | 100.26 | 229,039 | -3.55(-3.41%) |
Apr 28, 2022 | 103.24 | 104.48 | 100.92 | 103.81 | 209,368 | +3.35(+3.33%) |
Apr 27, 2022 | 101.22 | 102.34 | 99.87 | 100.46 | 744,086 | -2.17(-2.11%) |
Apr 26, 2022 | 105.35 | 105.35 | 102.60 | 102.63 | 342,235 | -3.39(-3.20%) |
Apr 25, 2022 | 104.47 | 106.07 | 103.86 | 106.02 | 477,824 | +1.14(+1.09%) |
Apr 22, 2022 | 107.64 | 107.75 | 104.65 | 104.88 | 2,024,542 | -2.84(-2.63%) |
Apr 21, 2022 | 111.23 | 111.74 | 107.47 | 107.72 | 386,050 | -2.83(-2.56%) |
Apr 20, 2022 | 113.37 | 113.37 | 110.16 | 110.54 | 1,701,136 | -4.70(-4.08%) |
Apr 19, 2022 | 112.71 | 115.54 | 112.67 | 115.25 | 156,938 | +2.44(+2.16%) |
Apr 18, 2022 | 113.37 | 113.69 | 111.98 | 112.81 | 234,361 | -0.63(-0.55%) |
Apr 14, 2022 | 115.56 | 115.56 | 113.41 | 113.44 | 95,837 | -1.94(-1.68%) |
Apr 13, 2022 | 113.68 | 115.71 | 113.62 | 115.39 | 275,694 | +1.70(+1.49%) |
Apr 12, 2022 | 115.90 | 116.29 | 113.24 | 113.69 | 98,790 | -0.84(-0.74%) |
Apr 11, 2022 | 115.08 | 116.10 | 114.35 | 114.53 | 157,717 | -1.32(-1.14%) |
Apr 08, 2022 | 116.19 | 116.88 | 115.25 | 115.85 | 136,691 | -0.44(-0.38%) |
Apr 07, 2022 | 117.19 | 117.28 | 114.72 | 116.29 | 119,919 | -1.05(-0.89%) |
Apr 06, 2022 | 118.17 | 118.47 | 116.52 | 117.34 | 326,584 | -2.20(-1.84%) |
Apr 05, 2022 | 121.13 | 121.77 | 119.30 | 119.54 | 142,174 | -1.89(-1.56%) |
Apr 04, 2022 | 119.20 | 121.50 | 119.20 | 121.43 | 382,328 | +2.67(+2.25%) |
Apr 01, 2022 | 118.39 | 118.81 | 117.77 | 118.76 | 111,523 | +0.87(+0.74%) |
Mar 31, 2022 | 120.12 | 120.12 | 117.80 | 117.89 | 168,238 | -2.11(-1.76%) |
Mar 30, 2022 | 120.74 | 120.98 | 119.62 | 120.00 | 427,181 | -1.03(-0.85%) |
Mar 29, 2022 | 120.15 | 121.47 | 119.83 | 121.03 | 213,967 | +2.02(+1.70%) |
Mar 28, 2022 | 118.46 | 119.05 | 117.17 | 119.01 | 89,505 | +0.62(+0.52%) |
Mar 25, 2022 | 118.28 | 118.84 | 117.36 | 118.39 | 72,685 | +0.29(+0.25%) |
Mar 24, 2022 | 117.07 | 118.15 | 116.42 | 118.10 | 90,021 | +1.72(+1.48%) |
Mar 23, 2022 | 117.04 | 117.92 | 116.38 | 116.38 | 827,256 | -1.37(-1.17%) |
Mar 22, 2022 | 115.78 | 118.36 | 115.78 | 117.75 | 90,678 | +2.17(+1.87%) |
Mar 21, 2022 | 116.24 | 116.45 | 114.49 | 115.58 | 123,232 | -1.09(-0.93%) |
Mar 18, 2022 | 114.59 | 116.72 | 114.26 | 116.67 | 100,802 | +1.62(+1.41%) |
Mar 17, 2022 | 113.33 | 115.12 | 112.98 | 115.06 | 163,582 | +1.26(+1.10%) |
Mar 16, 2022 | 111.61 | 113.85 | 110.72 | 113.80 | 154,517 | +3.40(+3.08%) |
Mar 15, 2022 | 108.94 | 110.59 | 108.48 | 110.40 | 239,987 | +2.30(+2.12%) |
Mar 14, 2022 | 109.67 | 110.58 | 107.82 | 108.10 | 308,852 | -1.53(-1.40%) |
Mar 11, 2022 | 112.62 | 112.68 | 109.54 | 109.63 | 152,089 | -2.28(-2.04%) |
Mar 10, 2022 | 111.30 | 112.13 | 110.62 | 111.92 | 201,290 | -0.84(-0.75%) |
Mar 09, 2022 | 112.13 | 113.30 | 111.63 | 112.76 | 213,099 | +3.46(+3.17%) |
Mar 08, 2022 | 109.37 | 112.25 | 108.51 | 109.30 | 270,363 | -0.01(-0.01%) |
Mar 07, 2022 | 113.21 | 113.21 | 109.27 | 109.31 | 718,106 | -4.11(-3.62%) |
Mar 04, 2022 | 114.64 | 114.97 | 112.82 | 113.42 | 185,215 | -1.98(-1.72%) |
Mar 03, 2022 | 117.65 | 117.76 | 114.86 | 115.40 | 182,678 | -1.36(-1.17%) |
Mar 02, 2022 | 116.08 | 117.28 | 115.44 | 116.76 | 169,133 | +0.84(+0.73%) |
Mar 01, 2022 | 117.27 | 117.72 | 115.22 | 115.92 | 187,459 | -1.63(-1.38%) |
Feb 28, 2022 | 116.41 | 118.38 | 116.21 | 117.55 | 230,197 | -0.08(-0.07%) |
Feb 25, 2022 | 116.00 | 117.71 | 115.97 | 117.62 | 161,345 | +2.12(+1.83%) |
Feb 24, 2022 | 109.43 | 115.75 | 109.35 | 115.51 | 285,136 | +3.22(+2.86%) |
Feb 23, 2022 | 115.08 | 115.30 | 112.21 | 112.29 | 304,139 | -2.00(-1.75%) |
Feb 22, 2022 | 114.91 | 116.28 | 113.55 | 114.29 | 1,398,431 | -1.27(-1.10%) |
Feb 18, 2022 | 115.56 | 0 | -1.32(-1.13%) | |||
Feb 17, 2022 | 119.23 | 119.34 | 116.84 | 116.89 | 1,373,815 | -3.31(-2.76%) |
Feb 16, 2022 | 119.59 | 120.43 | 118.88 | 120.20 | 546,450 | -0.72(-0.59%) |
Feb 15, 2022 | 120.28 | 121.02 | 119.90 | 120.92 | 174,793 | +2.00(+1.68%) |
Feb 14, 2022 | 118.79 | 119.89 | 118.06 | 118.92 | 486,283 | -0.09(-0.07%) |
Feb 11, 2022 | 121.44 | 122.11 | 118.50 | 119.01 | 147,593 | -2.40(-1.98%) |
Feb 10, 2022 | 121.69 | 123.74 | 120.94 | 121.41 | 146,954 | -1.58(-1.28%) |
Feb 09, 2022 | 121.06 | 123.01 | 120.92 | 122.99 | 326,265 | +3.36(+2.81%) |
Feb 08, 2022 | 119.08 | 119.94 | 118.66 | 119.62 | 210,277 | +0.15(+0.12%) |
Feb 07, 2022 | 121.66 | 121.81 | 119.21 | 119.48 | 144,116 | -1.89(-1.56%) |
Feb 04, 2022 | 120.43 | 122.37 | 119.19 | 121.37 | 276,061 | +1.13(+0.94%) |
Feb 03, 2022 | 121.56 | 120.03 | 120.24 | 466,506 | -7.86(-6.13%) | |
Feb 02, 2022 | 129.77 | 129.77 | 127.05 | 128.10 | 542,040 | +1.83(+1.45%) |
Feb 01, 2022 | 125.13 | 126.41 | 124.04 | 126.27 | 262,982 | +1.42(+1.14%) |
Jan 31, 2022 | 121.75 | 124.90 | 124.84 | 484,413 | +3.27(+2.69%) | |
Jan 28, 2022 | 118.45 | 121.59 | 117.87 | 121.58 | 180,713 | +3.37(+2.85%) |
Jan 27, 2022 | 119.31 | 120.80 | 117.96 | 118.20 | 232,844 | -0.02(-0.02%) |
Jan 26, 2022 | 122.04 | 122.10 | 117.20 | 118.22 | 307,971 | -1.89(-1.58%) |
Jan 25, 2022 | 120.62 | 121.40 | 118.98 | 120.12 | 233,633 | -2.43(-1.98%) |
Jan 24, 2022 | 119.61 | 122.72 | 116.70 | 122.55 | 686,872 | +0.82(+0.68%) |
Jan 21, 2022 | 124.32 | 124.89 | 121.71 | 121.72 | 464,817 | -4.43(-3.51%) |
Jan 20, 2022 | 128.38 | 129.85 | 126.01 | 126.16 | 155,548 | -1.44(-1.13%) |
Jan 19, 2022 | 128.34 | 129.45 | 127.45 | 127.60 | 111,620 | -0.41(-0.32%) |
Jan 18, 2022 | 129.21 | 129.38 | 127.73 | 128.01 | 153,732 | -2.37(-1.82%) |
Jan 14, 2022 | 130.38 | 0 | +0.40(+0.31%) | |||
Jan 13, 2022 | 131.96 | 132.19 | 129.77 | 129.98 | 123,724 | -1.58(-1.20%) |
Jan 12, 2022 | 132.11 | 132.47 | 130.90 | 131.56 | 126,655 | +0.16(+0.12%) |
Jan 11, 2022 | 129.76 | 131.45 | 129.19 | 131.40 | 113,980 | +1.56(+1.20%) |
Jan 10, 2022 | 129.22 | 129.84 | 126.86 | 129.84 | 288,008 | -0.20(-0.15%) |
Jan 07, 2022 | 130.14 | 131.08 | 129.54 | 130.04 | 129,351 | +0.05(+0.04%) |
Jan 06, 2022 | 129.48 | 131.45 | 128.93 | 129.99 | 228,645 | +0.42(+0.32%) |
Jan 05, 2022 | 133.22 | 133.79 | 129.44 | 129.57 | 203,233 | -3.68(-2.76%) |
Jan 04, 2022 | 134.57 | 134.59 | 132.62 | 133.25 | 119,211 | -0.63(-0.47%) |
Jan 03, 2022 | 133.19 | 134.30 | 133.12 | 133.88 | 151,834 | +0.93(+0.70%) |
Dec 31, 2021 | 134.23 | 134.68 | 132.89 | 132.94 | 79,603 | -1.60(-1.19%) |
Dec 30, 2021 | 134.14 | 135.33 | 134.14 | 134.54 | 116,462 | +0.68(+0.51%) |
Dec 29, 2021 | 134.45 | 134.88 | 133.47 | 133.87 | 99,453 | -0.72(-0.53%) |
Dec 28, 2021 | 134.83 | 135.80 | 134.40 | 134.58 | 122,151 | -0.24(-0.17%) |
Dec 27, 2021 | 134.17 | 135.13 | 133.94 | 134.82 | 96,637 | +0.97(+0.73%) |
Dec 23, 2021 | 133.03 | 134.24 | 132.59 | 133.84 | 164,088 | +1.31(+0.99%) |
Dec 22, 2021 | 131.81 | 132.82 | 131.51 | 132.53 | 134,079 | +0.52(+0.39%) |
Dec 21, 2021 | 130.18 | 132.22 | 129.91 | 132.01 | 216,879 | +2.68(+2.07%) |
Dec 20, 2021 | 129.08 | 129.45 | 128.16 | 129.33 | 296,274 | -1.18(-0.90%) |
Dec 17, 2021 | 129.54 | 131.30 | 128.81 | 130.51 | 451,467 | +0.14(+0.11%) |
Dec 16, 2021 | 131.35 | 132.23 | 129.94 | 130.37 | 195,710 | -0.53(-0.41%) |
Dec 15, 2021 | 129.44 | 130.97 | 127.53 | 130.91 | 143,936 | +1.18(+0.91%) |
Dec 14, 2021 | 128.85 | 130.06 | 128.51 | 129.73 | 194,473 | -0.55(-0.42%) |
Dec 13, 2021 | 131.24 | 131.58 | 129.81 | 130.27 | 124,439 | -1.14(-0.87%) |
Dec 10, 2021 | 132.44 | 132.62 | 130.61 | 131.42 | 215,434 | -0.18(-0.13%) |
Dec 09, 2021 | 132.70 | 133.38 | 131.28 | 131.59 | 396,918 | -1.64(-1.23%) |
Dec 08, 2021 | 132.40 | 133.59 | 132.09 | 133.24 | 169,037 | +1.40(+1.06%) |
Dec 07, 2021 | 132.03 | 132.60 | 131.50 | 131.84 | 174,951 | +1.38(+1.06%) |
Dec 06, 2021 | 129.03 | 130.73 | 128.34 | 130.46 | 164,731 | +2.12(+1.65%) |
Dec 03, 2021 | 129.61 | 129.69 | 126.75 | 128.34 | 623,741 | -0.49(-0.38%) |
Dec 02, 2021 | 126.85 | 129.40 | 126.74 | 128.83 | 234,805 | +2.41(+1.90%) |
Dec 01, 2021 | 131.49 | 131.94 | 126.27 | 126.42 | 725,161 | -3.28(-2.53%) |
Nov 30, 2021 | 133.10 | 133.10 | 129.47 | 129.71 | 796,026 | -3.88(-2.90%) |
Nov 29, 2021 | 134.17 | 134.22 | 132.69 | 133.59 | 172,894 | +0.70(+0.53%) |
Nov 26, 2021 | 133.62 | 133.65 | 132.38 | 132.88 | 195,354 | -2.29(-1.69%) |
Nov 24, 2021 | 134.62 | 135.33 | 134.00 | 135.17 | 110,135 | +0.16(+0.12%) |
Nov 23, 2021 | 135.44 | 135.84 | 133.94 | 135.01 | 214,201 | -0.54(-0.40%) |
Nov 22, 2021 | 137.44 | 137.46 | 135.49 | 135.55 | 1,064,888 | -1.48(-1.08%) |
Nov 19, 2021 | 138.36 | 138.41 | 136.84 | 137.03 | 2,904,177 | -0.96(-0.69%) |
Nov 18, 2021 | 139.08 | 138.10 | 137.87 | 137.99 | 128,966 | -1.29(-0.93%) |
Nov 17, 2021 | 139.84 | 140.03 | 139.01 | 139.28 | 91,924 | -0.62(-0.45%) |
Nov 16, 2021 | 140.53 | 140.53 | 139.83 | 139.90 | 87,932 | -0.85(-0.60%) |
Nov 15, 2021 | 140.70 | 141.43 | 140.42 | 140.75 | 133,438 | +0.58(+0.41%) |
Nov 12, 2021 | 139.25 | 140.28 | 138.65 | 140.17 | 65,247 | +1.65(+1.19%) |
Nov 11, 2021 | 138.75 | 139.33 | 138.49 | 138.52 | 155,075 | -0.49(-0.35%) |
Nov 10, 2021 | 139.83 | 139.01 | 152,960 | -1.68(-1.19%) | ||
Nov 09, 2021 | 141.27 | 141.31 | 140.11 | 140.69 | 88,471 | -0.47(-0.33%) |
Nov 08, 2021 | 142.07 | 142.07 | 140.97 | 141.16 | 125,698 | -0.13(-0.09%) |
Nov 05, 2021 | 140.99 | 142.09 | 140.99 | 141.29 | 97,987 | +1.44(+1.03%) |
Nov 04, 2021 | 140.11 | 140.62 | 139.27 | 139.85 | 77,782 | -0.09(-0.06%) |
Nov 03, 2021 | 138.73 | 139.99 | 138.47 | 139.94 | 100,023 | +0.88(+0.63%) |
Nov 02, 2021 | 139.42 | 139.56 | 138.33 | 139.06 | 206,273 | +0.12(+0.08%) |
Nov 01, 2021 | 139.01 | 138.56 | 138.62 | 138.94 | 127,318 | +0.38(+0.27%) |
Oct 29, 2021 | 137.80 | 138.74 | 137.71 | 138.56 | 68,648 | +0.40(+0.29%) |
Oct 28, 2021 | 137.62 | 138.76 | 136.96 | 138.16 | 126,331 | +0.92(+0.67%) |
Oct 27, 2021 | 137.64 | 138.67 | 137.23 | 137.24 | 118,032 | -0.46(-0.33%) |
Oct 26, 2021 | 139.52 | 137.70 | 101,525 | -1.03(-0.74%) | ||
Oct 25, 2021 | 137.89 | 138.73 | 137.02 | 138.73 | 132,017 | +0.42(+0.30%) |
Oct 22, 2021 | 139.33 | 139.59 | 137.63 | 138.31 | 120,198 | -3.46(-2.44%) |
Oct 21, 2021 | 141.33 | 141.79 | 141.05 | 141.77 | 107,693 | +0.25(+0.18%) |
Oct 20, 2021 | 141.51 | 141.86 | 141.02 | 141.51 | 274,598 | +0.40(+0.28%) |
Oct 19, 2021 | 140.65 | 141.20 | 140.32 | 141.11 | 78,446 | +1.11(+0.80%) |
Oct 18, 2021 | 138.74 | 140.03 | 138.73 | 140.00 | 88,871 | +0.73(+0.53%) |
Oct 15, 2021 | 140.29 | 140.29 | 139.25 | 139.26 | 108,796 | -0.23(-0.16%) |
Oct 14, 2021 | 138.76 | 139.80 | 138.62 | 139.49 | 78,950 | +2.13(+1.55%) |
Oct 13, 2021 | 137.43 | 137.79 | 136.58 | 137.36 | 528,916 | +0.81(+0.59%) |
Oct 12, 2021 | 137.73 | 137.73 | 136.05 | 136.55 | 486,885 | -0.92(-0.67%) |
Oct 11, 2021 | 138.99 | 139.45 | 137.41 | 137.47 | 100,601 | -1.90(-1.36%) |
Oct 08, 2021 | 140.80 | 140.80 | 139.25 | 139.36 | 101,593 | -1.09(-0.77%) |
Oct 07, 2021 | 140.66 | 141.57 | 140.34 | 140.45 | 72,885 | +1.07(+0.76%) |
Oct 06, 2021 | 137.58 | 139.51 | 137.12 | 139.38 | 156,115 | +0.44(+0.32%) |
Oct 05, 2021 | 137.64 | 139.73 | 137.55 | 138.94 | 90,307 | +1.79(+1.30%) |
Oct 04, 2021 | 139.26 | 139.26 | 136.19 | 137.15 | 142,975 | -2.83(-2.02%) |
Oct 01, 2021 | 138.26 | 140.59 | 137.80 | 139.98 | 129,831 | +2.41(+1.75%) |
Sep 30, 2021 | 138.20 | 138.97 | 137.48 | 137.57 | 153,680 | -0.36(-0.26%) |
Sep 29, 2021 | 139.16 | 139.72 | 137.74 | 137.94 | 264,838 | -0.34(-0.25%) |
Sep 28, 2021 | 140.67 | 141.06 | 138.30 | 138.28 | 89,062 | -3.88(-2.73%) |
Sep 27, 2021 | 141.77 | 142.60 | 141.27 | 142.16 | 117,958 | -0.19(-0.13%) |
Sep 24, 2021 | 140.76 | 142.58 | 140.76 | 142.34 | 60,184 | +0.99(+0.70%) |
Sep 23, 2021 | 140.91 | 142.00 | 140.67 | 141.35 | 92,865 | +1.24(+0.88%) |
Sep 22, 2021 | 139.57 | 140.85 | 139.57 | 140.11 | 128,973 | +0.49(+0.35%) |
Sep 21, 2021 | 140.79 | 141.35 | 139.45 | 139.62 | 137,687 | -0.21(-0.15%) |
Sep 20, 2021 | 140.61 | 140.87 | 138.07 | 139.83 | 172,810 | -3.07(-2.15%) |
Sep 17, 2021 | 143.89 | 144.00 | 142.19 | 142.90 | 80,079 | -1.16(-0.81%) |
Sep 16, 2021 | 143.93 | 144.54 | 143.13 | 144.06 | 84,980 | -0.06(-0.04%) |
Sep 15, 2021 | 143.31 | 144.38 | 142.23 | 144.12 | 86,668 | +0.90(+0.63%) |
Sep 14, 2021 | 145.22 | 145.28 | 143.04 | 143.22 | 103,844 | -1.59(-1.10%) |
Sep 13, 2021 | 145.30 | 145.30 | 144.07 | 144.81 | 113,927 | +0.46(+0.32%) |
Sep 10, 2021 | 145.92 | 145.95 | 144.32 | 144.35 | 75,654 | -1.01(-0.70%) |
Sep 09, 2021 | 145.60 | 146.16 | 145.16 | 145.37 | 84,402 | -0.48(-0.33%) |
Sep 08, 2021 | 146.57 | 146.76 | 145.33 | 145.84 | 92,172 | -0.88(-0.60%) |
Sep 07, 2021 | 146.44 | 146.99 | 146.20 | 146.72 | 91,886 | +0.51(+0.35%) |
Sep 03, 2021 | 146.07 | 146.38 | 145.68 | 146.21 | 90,099 | -0.17(-0.11%) |
Sep 02, 2021 | 147.26 | 147.26 | 146.07 | 146.38 | 98,323 | -0.49(-0.33%) |
Sep 01, 2021 | 146.41 | 147.46 | 146.41 | 146.87 | 120,441 | +0.75(+0.51%) |
Aug 31, 2021 | 145.58 | 146.42 | 145.26 | 146.12 | 80,121 | +0.53(+0.36%) |
Aug 30, 2021 | 144.91 | 145.93 | 144.24 | 145.59 | 335,259 | +1.05(+0.73%) |
Aug 27, 2021 | 142.55 | 144.80 | 142.22 | 144.54 | 59,302 | +2.32(+1.63%) |
Aug 26, 2021 | 143.28 | 143.60 | 142.20 | 142.22 | 127,553 | -1.23(-0.86%) |
Aug 25, 2021 | 143.21 | 143.67 | 142.90 | 143.44 | 80,981 | +0.38(+0.27%) |
Aug 24, 2021 | 142.75 | 143.43 | 142.57 | 143.06 | 202,839 | +0.83(+0.58%) |
Aug 23, 2021 | 140.73 | 142.77 | 140.73 | 142.24 | 78,638 | +2.04(+1.45%) |
Aug 20, 2021 | 138.84 | 140.38 | 138.59 | 140.20 | 62,348 | +1.50(+1.08%) |
Aug 19, 2021 | 138.05 | 139.36 | 137.79 | 138.70 | 104,691 | -0.38(-0.27%) |
Aug 18, 2021 | 139.71 | 140.65 | 138.89 | 139.08 | 81,239 | -0.93(-0.66%) |
Aug 17, 2021 | 140.25 | 140.81 | 138.99 | 140.00 | 101,492 | -1.24(-0.88%) |
Aug 16, 2021 | 140.75 | 141.24 | 139.50 | 141.24 | 86,069 | +0.05(+0.03%) |
Aug 13, 2021 | 141.72 | 141.84 | 141.13 | 141.19 | 127,137 | -0.23(-0.16%) |
Aug 12, 2021 | 140.95 | 141.46 | 140.28 | 141.43 | 253,604 | +0.36(+0.26%) |
Aug 11, 2021 | 141.22 | 141.22 | 140.41 | 141.07 | 309,553 | +0.14(+0.10%) |
Aug 10, 2021 | 141.40 | 141.50 | 140.63 | 140.93 | 684,429 | -0.15(-0.10%) |
Aug 09, 2021 | 141.39 | 141.44 | 140.59 | 141.08 | 117,084 | -0.24(-0.17%) |
Aug 06, 2021 | 141.70 | 142.10 | 141.12 | 141.32 | 128,732 | -0.42(-0.30%) |
Aug 05, 2021 | 140.40 | 141.81 | 140.20 | 141.74 | 71,637 | +1.63(+1.16%) |
Aug 04, 2021 | 139.94 | 140.34 | 139.57 | 140.11 | 90,615 | +0.09(+0.06%) |
Aug 03, 2021 | 140.79 | 140.79 | 138.51 | 140.02 | 99,672 | -0.59(-0.42%) |
Aug 02, 2021 | 141.72 | 141.72 | 140.35 | 140.62 | 193,499 | -0.42(-0.30%) |
Jul 30, 2021 | 140.97 | 142.05 | 140.63 | 141.04 | 83,873 | -0.90(-0.63%) |
Jul 29, 2021 | 143.01 | 143.01 | 141.93 | 141.93 | 83,708 | -1.57(-1.09%) |
Jul 28, 2021 | 143.68 | 144.16 | 142.88 | 143.50 | 385,958 | +1.18(+0.83%) |
Jul 27, 2021 | 143.76 | 143.94 | 141.08 | 142.32 | 152,946 | -1.76(-1.22%) |
Jul 26, 2021 | 143.06 | 144.08 | 142.90 | 144.09 | 90,845 | +0.97(+0.67%) |
Jul 23, 2021 | 141.03 | 143.45 | 140.78 | 143.12 | 241,665 | +3.81(+2.74%) |
Jul 22, 2021 | 139.18 | 139.42 | 138.34 | 139.31 | 79,853 | +0.10(+0.07%) |
Jul 21, 2021 | 138.17 | 139.23 | 138.17 | 139.21 | 98,403 | +1.24(+0.90%) |
Jul 20, 2021 | 136.48 | 138.50 | 135.72 | 137.98 | 90,474 | +2.09(+1.54%) |
Jul 19, 2021 | 136.35 | 136.41 | 135.07 | 135.89 | 157,196 | -1.95(-1.41%) |
Jul 16, 2021 | 139.36 | 139.63 | 137.64 | 137.84 | 171,985 | -1.10(-0.79%) |
Jul 15, 2021 | 139.97 | 139.97 | 138.06 | 138.94 | 132,332 | -0.82(-0.59%) |
Jul 14, 2021 | 141.29 | 141.29 | 139.65 | 139.76 | 208,292 | -0.64(-0.46%) |
Jul 13, 2021 | 141.14 | 141.59 | 140.28 | 140.40 | 1,634,248 | -0.80(-0.57%) |
Jul 12, 2021 | 140.83 | 141.28 | 140.14 | 141.20 | 277,782 | +0.71(+0.51%) |
Jul 09, 2021 | 139.30 | 140.75 | 139.28 | 140.49 | 94,346 | +1.41(+1.02%) |
Jul 08, 2021 | 138.44 | 139.80 | 137.86 | 139.08 | 548,803 | -1.30(-0.92%) |
Jul 07, 2021 | 141.89 | 141.89 | 140.32 | 140.37 | 173,546 | -1.03(-0.73%) |
Jul 06, 2021 | 142.05 | 142.32 | 140.23 | 141.41 | 179,548 | -0.36(-0.25%) |
Jul 02, 2021 | 141.59 | 141.88 | 141.04 | 141.77 | 145,207 | +0.76(+0.54%) |