Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 156.83 | 156.95 | 151.72 | 154.56 | 199,022 | -2.18(-1.39%) |
Jul 28, 2022 | 155.77 | 157.19 | 150.91 | 156.74 | 109,490 | +1.31(+0.84%) |
Jul 27, 2022 | 154.89 | 156.74 | 151.37 | 155.44 | 136,083 | +1.35(+0.88%) |
Jul 26, 2022 | 156.69 | 156.69 | 153.93 | 154.09 | 152,822 | -3.81(-2.42%) |
Jul 25, 2022 | 159.03 | 160.48 | 156.35 | 157.90 | 100,728 | -0.65(-0.41%) |
Jul 22, 2022 | 162.74 | 162.74 | 157.01 | 158.55 | 139,762 | -3.22(-1.99%) |
Jul 21, 2022 | 161.02 | 164.49 | 159.88 | 161.77 | 140,727 | +1.46(+0.91%) |
Jul 20, 2022 | 159.80 | 164.05 | 156.95 | 160.31 | 147,211 | +0.64(+0.40%) |
Jul 19, 2022 | 159.37 | 160.62 | 157.58 | 159.66 | 173,520 | +3.68(+2.36%) |
Jul 18, 2022 | 160.65 | 160.69 | 155.24 | 155.99 | 195,274 | -1.92(-1.22%) |
Jul 15, 2022 | 156.16 | 159.40 | 154.42 | 157.91 | 108,232 | +3.11(+2.01%) |
Jul 14, 2022 | 157.82 | 157.91 | 154.41 | 154.80 | 131,645 | -5.44(-3.39%) |
Jul 13, 2022 | 158.14 | 161.73 | 156.93 | 160.24 | 92,256 | -1.11(-0.69%) |
Jul 12, 2022 | 163.90 | 165.43 | 160.26 | 161.35 | 153,686 | -1.34(-0.82%) |
Jul 11, 2022 | 161.74 | 164.41 | 156.07 | 162.70 | 173,888 | +0.69(+0.43%) |
Jul 08, 2022 | 166.33 | 168.43 | 160.09 | 162.01 | 175,912 | -5.72(-3.41%) |
Jul 07, 2022 | 169.74 | 170.63 | 163.85 | 167.73 | 125,093 | -1.59(-0.94%) |
Jul 06, 2022 | 173.62 | 173.62 | 166.86 | 169.32 | 143,408 | -3.14(-1.82%) |
Jul 05, 2022 | 169.51 | 173.41 | 165.91 | 172.47 | 144,857 | +3.22(+1.90%) |
Jul 01, 2022 | 163.62 | 169.41 | 162.66 | 169.25 | 132,789 | +3.36(+2.03%) |
Jun 30, 2022 | 167.18 | 168.00 | 164.12 | 165.88 | 140,830 | -2.23(-1.33%) |
Jun 29, 2022 | 172.00 | 172.00 | 167.48 | 168.12 | 140,002 | -3.87(-2.25%) |
Jun 28, 2022 | 174.63 | 176.29 | 171.68 | 171.99 | 196,137 | -1.86(-1.07%) |
Jun 27, 2022 | 173.49 | 176.44 | 171.13 | 173.84 | 124,726 | +0.85(+0.49%) |
Jun 24, 2022 | 169.09 | 173.03 | 169.09 | 172.99 | 210,226 | +5.75(+3.44%) |
Jun 23, 2022 | 162.64 | 169.03 | 162.58 | 167.24 | 82,748 | +4.39(+2.70%) |
Jun 22, 2022 | 162.00 | 166.17 | 161.19 | 162.85 | 84,198 | -0.38(-0.23%) |
Jun 21, 2022 | 163.47 | 165.82 | 162.48 | 163.23 | 92,864 | +1.82(+1.13%) |
Jun 17, 2022 | 161.85 | 165.62 | 160.57 | 161.41 | 155,718 | +1.47(+0.92%) |
Jun 16, 2022 | 159.73 | 162.57 | 158.45 | 159.94 | 152,826 | -4.72(-2.87%) |
Jun 15, 2022 | 163.37 | 167.71 | 163.04 | 164.66 | 124,042 | +2.61(+1.61%) |
Jun 14, 2022 | 163.51 | 167.20 | 160.86 | 162.05 | 101,254 | -1.16(-0.71%) |
Jun 13, 2022 | 168.54 | 168.54 | 162.88 | 163.20 | 97,884 | -9.70(-5.61%) |
Jun 10, 2022 | 172.09 | 175.32 | 170.37 | 172.91 | 112,125 | -1.61(-0.92%) |
Jun 09, 2022 | 173.58 | 174.75 | 171.32 | 174.52 | 104,611 | +1.88(+1.09%) |
Jun 08, 2022 | 170.62 | 173.75 | 170.62 | 172.64 | 88,211 | +0.03(+0.02%) |
Jun 07, 2022 | 165.17 | 173.02 | 165.17 | 172.62 | 140,821 | +4.77(+2.84%) |
Jun 06, 2022 | 167.99 | 168.54 | 164.36 | 167.84 | 97,847 | +0.02(+0.01%) |
Jun 03, 2022 | 170.12 | 172.60 | 165.13 | 167.82 | 178,063 | -4.75(-2.76%) |
Jun 02, 2022 | 164.31 | 172.85 | 163.28 | 172.58 | 168,636 | +13.32(+8.36%) |
Jun 01, 2022 | 158.85 | 162.57 | 154.51 | 159.26 | 162,461 | +7.34(+4.83%) |
May 31, 2022 | 157.61 | 159.08 | 151.36 | 151.92 | 156,499 | -5.87(-3.72%) |
May 27, 2022 | 154.88 | 158.05 | 154.03 | 157.78 | 61,875 | +5.16(+3.38%) |
May 26, 2022 | 149.96 | 154.63 | 149.42 | 152.63 | 143,756 | +4.71(+3.18%) |
May 25, 2022 | 142.36 | 148.47 | 140.91 | 147.92 | 120,047 | +4.17(+2.90%) |
May 24, 2022 | 151.87 | 151.87 | 141.24 | 143.74 | 137,614 | -8.28(-5.45%) |
May 23, 2022 | 149.68 | 152.73 | 146.57 | 152.03 | 169,231 | +3.72(+2.51%) |
May 20, 2022 | 149.93 | 149.93 | 143.74 | 148.31 | 101,992 | -0.41(-0.28%) |
May 19, 2022 | 144.34 | 150.92 | 143.14 | 148.72 | 130,133 | +4.30(+2.98%) |
May 18, 2022 | 147.02 | 148.47 | 142.20 | 144.42 | 204,079 | -5.38(-3.59%) |
May 17, 2022 | 153.17 | 153.17 | 148.15 | 149.80 | 139,783 | -0.78(-0.51%) |
May 16, 2022 | 161.34 | 161.34 | 150.34 | 150.58 | 131,413 | -12.40(-7.61%) |
May 13, 2022 | 161.89 | 166.40 | 161.62 | 162.98 | 89,042 | +3.93(+2.47%) |
May 12, 2022 | 154.76 | 160.95 | 154.46 | 159.05 | 103,638 | +4.35(+2.81%) |
May 11, 2022 | 161.68 | 162.58 | 154.56 | 154.69 | 98,553 | -5.75(-3.58%) |
May 10, 2022 | 166.47 | 166.72 | 156.11 | 160.44 | 146,708 | -4.36(-2.65%) |
May 09, 2022 | 163.53 | 168.20 | 162.38 | 164.81 | 148,862 | -0.56(-0.34%) |
May 06, 2022 | 165.97 | 168.48 | 162.28 | 165.36 | 130,153 | -1.38(-0.83%) |
May 05, 2022 | 170.71 | 172.85 | 163.99 | 166.75 | 165,226 | -8.15(-4.66%) |
May 04, 2022 | 170.91 | 175.71 | 164.53 | 174.90 | 189,057 | +3.60(+2.10%) |
May 03, 2022 | 167.15 | 176.60 | 164.02 | 171.30 | 225,987 | +12.29(+7.73%) |
May 02, 2022 | 162.48 | 165.62 | 156.92 | 159.01 | 188,161 | -3.48(-2.14%) |
Apr 29, 2022 | 162.63 | 166.49 | 160.63 | 162.49 | 105,747 | -0.16(-0.10%) |
Apr 28, 2022 | 167.15 | 168.84 | 161.83 | 162.65 | 131,278 | -2.79(-1.69%) |
Apr 27, 2022 | 162.99 | 168.17 | 161.12 | 165.44 | 98,454 | +2.39(+1.46%) |
Apr 26, 2022 | 168.05 | 168.88 | 162.68 | 163.05 | 102,166 | -7.49(-4.39%) |
Apr 25, 2022 | 162.42 | 171.08 | 160.74 | 170.54 | 123,140 | +8.56(+5.29%) |
Apr 22, 2022 | 170.96 | 172.58 | 161.13 | 161.97 | 139,260 | -8.12(-4.77%) |
Apr 21, 2022 | 179.52 | 179.65 | 169.78 | 170.09 | 98,577 | -7.49(-4.22%) |
Apr 20, 2022 | 172.83 | 177.98 | 171.96 | 177.58 | 170,609 | +5.86(+3.41%) |
Apr 19, 2022 | 163.63 | 173.64 | 163.63 | 171.72 | 140,454 | +8.09(+4.94%) |
Apr 18, 2022 | 168.37 | 168.37 | 162.68 | 163.63 | 133,686 | -4.05(-2.42%) |
Apr 14, 2022 | 168.93 | 169.74 | 165.81 | 167.69 | 74,718 | -0.79(-0.47%) |
Apr 13, 2022 | 166.18 | 169.33 | 166.12 | 168.48 | 95,794 | +2.96(+1.79%) |
Apr 12, 2022 | 167.13 | 169.03 | 163.55 | 165.52 | 116,685 | -0.20(-0.12%) |
Apr 11, 2022 | 163.08 | 167.81 | 163.04 | 165.72 | 114,211 | +1.99(+1.21%) |
Apr 08, 2022 | 161.77 | 167.45 | 161.77 | 163.73 | 94,085 | +1.15(+0.71%) |
Apr 07, 2022 | 159.80 | 163.33 | 156.53 | 162.58 | 140,874 | +3.34(+2.10%) |
Apr 06, 2022 | 159.12 | 160.33 | 155.96 | 159.24 | 195,747 | -1.72(-1.07%) |
Apr 05, 2022 | 164.53 | 164.53 | 160.05 | 160.96 | 157,088 | -2.45(-1.50%) |
Apr 04, 2022 | 161.37 | 164.68 | 160.43 | 163.41 | 131,752 | +2.76(+1.72%) |
Apr 01, 2022 | 157.15 | 161.33 | 155.98 | 160.65 | 137,192 | +5.07(+3.26%) |
Mar 31, 2022 | 155.79 | 157.43 | 153.43 | 155.59 | 104,546 | -0.24(-0.15%) |
Mar 30, 2022 | 160.68 | 160.68 | 155.22 | 155.82 | 90,067 | -5.10(-3.17%) |
Mar 29, 2022 | 158.26 | 161.62 | 156.43 | 160.93 | 123,288 | +5.16(+3.32%) |
Mar 28, 2022 | 153.55 | 155.87 | 153.12 | 155.76 | 94,685 | -0.25(-0.16%) |
Mar 25, 2022 | 155.98 | 157.10 | 153.69 | 156.01 | 100,810 | -0.01(-0.01%) |
Mar 24, 2022 | 160.00 | 160.00 | 153.61 | 156.02 | 129,289 | -3.60(-2.25%) |
Mar 23, 2022 | 163.51 | 163.51 | 159.15 | 159.61 | 96,025 | -5.89(-3.56%) |
Mar 22, 2022 | 169.49 | 170.37 | 163.20 | 165.51 | 162,113 | -1.91(-1.14%) |
Mar 21, 2022 | 171.01 | 173.47 | 162.03 | 167.42 | 137,693 | -2.27(-1.34%) |
Mar 18, 2022 | 164.45 | 170.95 | 164.44 | 169.69 | 203,741 | +5.23(+3.18%) |
Mar 17, 2022 | 159.00 | 164.71 | 158.90 | 164.46 | 92,821 | +4.69(+2.94%) |
Mar 16, 2022 | 155.78 | 159.95 | 154.15 | 159.77 | 92,160 | +5.40(+3.50%) |
Mar 15, 2022 | 148.99 | 154.88 | 148.12 | 154.37 | 105,593 | +5.33(+3.58%) |
Mar 14, 2022 | 156.44 | 156.78 | 147.08 | 149.04 | 131,030 | -8.34(-5.30%) |
Mar 11, 2022 | 160.41 | 161.50 | 156.92 | 157.38 | 94,703 | -1.62(-1.02%) |
Mar 10, 2022 | 164.97 | 165.48 | 157.63 | 159.00 | 134,849 | -7.18(-4.32%) |
Mar 09, 2022 | 162.17 | 170.95 | 162.16 | 166.18 | 119,172 | +2.52(+1.54%) |
Mar 08, 2022 | 161.99 | 167.00 | 157.65 | 163.66 | 154,352 | +2.16(+1.34%) |
Mar 07, 2022 | 166.44 | 167.19 | 160.41 | 161.50 | 180,416 | -8.16(-4.81%) |
Mar 04, 2022 | 170.37 | 171.00 | 164.36 | 169.66 | 145,280 | -2.25(-1.31%) |
Mar 03, 2022 | 175.56 | 175.71 | 169.97 | 171.91 | 120,964 | -3.33(-1.90%) |
Mar 02, 2022 | 175.67 | 177.16 | 172.81 | 175.25 | 101,861 | -0.39(-0.22%) |
Mar 01, 2022 | 169.03 | 178.54 | 166.57 | 175.64 | 375,281 | +6.19(+3.65%) |
Feb 28, 2022 | 159.78 | 170.15 | 159.78 | 169.45 | 316,245 | +7.23(+4.46%) |
Feb 25, 2022 | 158.90 | 162.93 | 154.60 | 162.22 | 164,073 | +4.94(+3.14%) |
Feb 24, 2022 | 154.48 | 160.27 | 151.48 | 157.28 | 302,404 | -3.21(-2.00%) |
Feb 23, 2022 | 168.45 | 168.45 | 160.09 | 160.49 | 165,106 | -6.10(-3.66%) |
Feb 22, 2022 | 159.90 | 168.54 | 157.34 | 166.59 | 355,261 | +5.28(+3.28%) |
Feb 18, 2022 | 161.31 | 0 | -7.26(-4.31%) | |||
Feb 17, 2022 | 172.00 | 173.48 | 167.63 | 168.57 | 89,727 | -5.67(-3.25%) |
Feb 16, 2022 | 175.05 | 175.69 | 171.39 | 174.24 | 76,159 | +0.41(+0.24%) |
Feb 15, 2022 | 174.29 | 177.03 | 172.33 | 173.83 | 96,187 | +1.94(+1.13%) |
Feb 14, 2022 | 173.55 | 176.58 | 170.37 | 171.89 | 84,097 | -2.05(-1.18%) |
Feb 11, 2022 | 176.21 | 177.42 | 171.64 | 173.94 | 76,333 | +0.04(+0.02%) |
Feb 10, 2022 | 174.92 | 178.46 | 172.94 | 173.90 | 84,770 | -1.95(-1.11%) |
Feb 09, 2022 | 179.89 | 182.96 | 175.10 | 175.85 | 131,222 | -2.82(-1.58%) |
Feb 08, 2022 | 175.57 | 179.10 | 174.94 | 178.67 | 94,620 | +3.99(+2.28%) |
Feb 07, 2022 | 171.40 | 176.82 | 171.40 | 174.68 | 90,421 | +3.28(+1.91%) |
Feb 04, 2022 | 169.45 | 172.39 | 167.69 | 171.40 | 126,915 | +2.30(+1.36%) |
Feb 03, 2022 | 174.72 | 168.85 | 169.11 | 81,729 | -8.44(-4.75%) | |
Feb 02, 2022 | 182.15 | 183.86 | 175.83 | 177.54 | 117,573 | -3.42(-1.89%) |
Feb 01, 2022 | 182.21 | 185.98 | 179.10 | 180.96 | 76,015 | -0.07(-0.04%) |
Jan 31, 2022 | 173.71 | 181.32 | 181.03 | 166,438 | +6.34(+3.63%) | |
Jan 28, 2022 | 172.31 | 175.38 | 168.54 | 174.69 | 94,842 | +1.80(+1.04%) |
Jan 27, 2022 | 172.98 | 176.17 | 171.47 | 172.90 | 95,376 | -0.18(-0.11%) |
Jan 26, 2022 | 177.50 | 178.31 | 169.49 | 173.08 | 93,719 | -1.32(-0.76%) |
Jan 25, 2022 | 174.33 | 177.58 | 172.24 | 174.40 | 136,536 | -3.61(-2.03%) |
Jan 24, 2022 | 174.09 | 179.87 | 170.27 | 178.01 | 156,730 | +3.06(+1.75%) |
Jan 21, 2022 | 177.80 | 179.76 | 173.35 | 174.95 | 115,350 | -4.76(-2.65%) |
Jan 20, 2022 | 186.97 | 186.97 | 179.44 | 179.71 | 138,383 | -4.39(-2.39%) |
Jan 19, 2022 | 185.49 | 187.68 | 181.37 | 184.10 | 129,995 | -1.42(-0.77%) |
Jan 18, 2022 | 184.59 | 188.06 | 180.61 | 185.52 | 105,881 | -0.29(-0.16%) |
Jan 14, 2022 | 185.82 | 0 | +1.03(+0.56%) | |||
Jan 13, 2022 | 188.52 | 196.14 | 183.06 | 184.79 | 112,008 | -4.28(-2.26%) |
Jan 12, 2022 | 181.16 | 189.72 | 181.16 | 189.07 | 145,720 | +10.09(+5.63%) |
Jan 11, 2022 | 179.09 | 180.91 | 174.15 | 178.98 | 151,901 | -0.78(-0.44%) |
Jan 10, 2022 | 193.50 | 195.35 | 179.57 | 179.77 | 259,460 | -15.78(-8.07%) |
Jan 07, 2022 | 199.47 | 202.25 | 195.55 | 195.55 | 173,254 | -3.99(-2.00%) |
Jan 06, 2022 | 191.21 | 201.12 | 190.52 | 199.54 | 197,704 | +6.83(+3.55%) |
Jan 05, 2022 | 194.96 | 197.65 | 190.40 | 192.70 | 152,820 | -2.31(-1.18%) |
Jan 04, 2022 | 197.24 | 198.49 | 191.70 | 195.01 | 88,063 | -1.62(-0.82%) |
Jan 03, 2022 | 190.46 | 197.00 | 190.46 | 196.63 | 111,416 | +5.83(+3.06%) |
Dec 31, 2021 | 192.96 | 195.60 | 187.96 | 190.80 | 100,057 | -1.28(-0.67%) |
Dec 30, 2021 | 195.55 | 197.05 | 191.66 | 192.08 | 83,651 | -2.18(-1.12%) |
Dec 29, 2021 | 190.87 | 195.61 | 188.60 | 194.26 | 72,904 | +4.96(+2.62%) |
Dec 28, 2021 | 189.77 | 191.18 | 188.42 | 189.31 | 48,950 | +0.24(+0.13%) |
Dec 27, 2021 | 184.91 | 189.30 | 183.57 | 189.07 | 73,945 | +3.03(+1.63%) |
Dec 23, 2021 | 189.07 | 189.07 | 183.14 | 186.03 | 123,489 | -2.83(-1.50%) |
Dec 22, 2021 | 188.08 | 190.69 | 185.93 | 188.86 | 70,542 | +2.10(+1.12%) |
Dec 21, 2021 | 196.74 | 199.03 | 182.89 | 186.76 | 193,199 | -10.97(-5.55%) |
Dec 20, 2021 | 190.11 | 198.84 | 188.73 | 197.73 | 164,517 | +5.99(+3.13%) |
Dec 17, 2021 | 189.56 | 194.50 | 188.32 | 191.74 | 316,739 | +1.16(+0.61%) |
Dec 16, 2021 | 194.56 | 196.28 | 189.48 | 190.58 | 119,087 | -2.72(-1.40%) |
Dec 15, 2021 | 183.24 | 193.88 | 182.70 | 193.29 | 138,696 | +12.23(+6.75%) |
Dec 14, 2021 | 178.10 | 182.70 | 178.10 | 181.07 | 159,399 | +3.42(+1.93%) |
Dec 13, 2021 | 177.73 | 180.98 | 174.06 | 177.65 | 140,646 | -0.48(-0.27%) |
Dec 10, 2021 | 183.91 | 183.92 | 177.54 | 178.13 | 65,824 | -3.07(-1.69%) |
Dec 09, 2021 | 187.38 | 188.03 | 180.97 | 181.19 | 68,874 | -6.94(-3.69%) |
Dec 08, 2021 | 184.30 | 188.94 | 182.54 | 188.14 | 89,877 | +3.19(+1.72%) |
Dec 07, 2021 | 187.57 | 190.04 | 183.71 | 184.95 | 150,403 | +0.37(+0.20%) |
Dec 06, 2021 | 183.14 | 184.94 | 179.13 | 184.58 | 87,233 | +4.46(+2.48%) |
Dec 03, 2021 | 184.41 | 185.54 | 177.96 | 180.12 | 120,659 | -4.39(-2.38%) |
Dec 02, 2021 | 180.85 | 186.27 | 179.22 | 184.51 | 105,438 | +3.40(+1.88%) |
Dec 01, 2021 | 189.92 | 192.27 | 180.81 | 181.10 | 121,367 | -5.08(-2.73%) |
Nov 30, 2021 | 188.37 | 189.50 | 182.59 | 186.18 | 109,757 | -4.20(-2.21%) |
Nov 29, 2021 | 193.91 | 197.06 | 188.87 | 190.38 | 93,815 | -0.53(-0.28%) |
Nov 26, 2021 | 193.74 | 195.97 | 188.12 | 190.91 | 80,369 | -8.38(-4.20%) |
Nov 24, 2021 | 196.72 | 200.85 | 195.92 | 199.29 | 60,713 | +0.86(+0.43%) |
Nov 23, 2021 | 196.69 | 199.27 | 195.00 | 198.43 | 101,247 | +0.34(+0.17%) |
Nov 22, 2021 | 199.77 | 200.51 | 194.40 | 198.10 | 113,135 | -1.75(-0.87%) |
Nov 19, 2021 | 198.04 | 203.99 | 197.00 | 199.85 | 112,195 | +2.31(+1.17%) |
Nov 18, 2021 | 207.06 | 199.09 | 196.74 | 197.54 | 126,653 | -8.53(-4.14%) |
Nov 17, 2021 | 209.77 | 210.98 | 205.71 | 206.07 | 112,135 | -2.39(-1.15%) |
Nov 16, 2021 | 208.04 | 211.34 | 207.17 | 208.46 | 94,807 | +1.00(+0.48%) |
Nov 15, 2021 | 207.94 | 208.71 | 202.73 | 207.47 | 117,838 | +1.86(+0.91%) |
Nov 12, 2021 | 204.81 | 208.93 | 204.81 | 205.60 | 98,209 | -1.13(-0.55%) |
Nov 11, 2021 | 206.03 | 208.41 | 203.66 | 206.73 | 103,203 | +5.16(+2.56%) |
Nov 10, 2021 | 201.84 | 201.57 | 100,066 | -1.36(-0.67%) | ||
Nov 09, 2021 | 198.70 | 203.29 | 196.35 | 202.93 | 114,797 | +3.99(+2.01%) |
Nov 08, 2021 | 201.08 | 213.30 | 198.45 | 198.94 | 266,276 | -2.13(-1.06%) |
Nov 05, 2021 | 192.40 | 205.94 | 187.43 | 201.07 | 421,585 | +5.71(+2.92%) |
Nov 04, 2021 | 193.80 | 199.95 | 193.80 | 195.36 | 167,346 | +1.56(+0.80%) |
Nov 03, 2021 | 192.03 | 197.19 | 191.09 | 193.80 | 188,900 | +1.79(+0.93%) |
Nov 02, 2021 | 189.27 | 192.53 | 185.74 | 192.01 | 128,163 | +0.46(+0.24%) |
Nov 01, 2021 | 178.70 | 192.30 | 177.61 | 191.55 | 220,079 | +13.94(+7.85%) |
Oct 29, 2021 | 178.72 | 180.50 | 176.85 | 177.61 | 152,720 | -1.51(-0.84%) |
Oct 28, 2021 | 175.06 | 181.54 | 175.06 | 179.12 | 104,073 | +5.24(+3.01%) |
Oct 27, 2021 | 183.70 | 182.47 | 173.70 | 173.88 | 105,858 | -9.22(-5.04%) |
Oct 26, 2021 | 186.44 | 183.10 | 82,633 | -2.78(-1.50%) | ||
Oct 25, 2021 | 183.10 | 186.27 | 182.28 | 185.88 | 152,384 | +3.39(+1.86%) |
Oct 22, 2021 | 180.31 | 183.95 | 179.28 | 182.49 | 73,622 | +2.16(+1.20%) |
Oct 21, 2021 | 179.49 | 182.89 | 178.75 | 180.33 | 76,531 | +0.49(+0.27%) |
Oct 20, 2021 | 179.18 | 184.14 | 178.35 | 179.84 | 87,763 | +1.61(+0.90%) |
Oct 19, 2021 | 180.77 | 180.77 | 176.57 | 178.23 | 114,354 | +0.41(+0.23%) |
Oct 18, 2021 | 171.79 | 178.07 | 171.13 | 177.82 | 151,798 | +5.07(+2.93%) |
Oct 15, 2021 | 178.58 | 178.58 | 172.39 | 172.75 | 89,936 | -2.17(-1.24%) |
Oct 14, 2021 | 175.99 | 178.65 | 171.02 | 174.92 | 263,144 | +2.69(+1.56%) |
Oct 13, 2021 | 171.94 | 173.03 | 168.82 | 172.24 | 265,148 | +0.91(+0.53%) |
Oct 12, 2021 | 173.70 | 177.22 | 170.62 | 171.33 | 121,330 | -2.37(-1.36%) |
Oct 11, 2021 | 175.30 | 178.25 | 173.47 | 173.70 | 122,467 | -0.12(-0.07%) |
Oct 08, 2021 | 176.45 | 178.71 | 173.40 | 173.82 | 146,316 | -1.75(-0.99%) |
Oct 07, 2021 | 170.86 | 178.18 | 170.80 | 175.57 | 130,792 | +7.42(+4.41%) |
Oct 06, 2021 | 170.72 | 171.40 | 166.94 | 168.15 | 139,953 | -3.60(-2.10%) |
Oct 05, 2021 | 171.17 | 176.96 | 170.89 | 171.75 | 129,022 | +1.33(+0.78%) |
Oct 04, 2021 | 175.56 | 175.56 | 169.10 | 170.42 | 152,199 | -5.11(-2.91%) |
Oct 01, 2021 | 176.11 | 177.06 | 171.81 | 175.53 | 207,791 | +1.20(+0.69%) |
Sep 30, 2021 | 180.08 | 180.23 | 174.32 | 174.33 | 202,153 | -5.37(-2.99%) |
Sep 29, 2021 | 182.81 | 186.12 | 178.70 | 179.69 | 106,811 | -2.89(-1.58%) |
Sep 28, 2021 | 189.97 | 190.04 | 181.72 | 182.58 | 115,924 | -7.68(-4.04%) |
Sep 27, 2021 | 184.34 | 192.87 | 183.50 | 190.26 | 104,870 | +5.95(+3.23%) |
Sep 24, 2021 | 190.02 | 190.08 | 184.02 | 184.32 | 174,278 | -4.57(-2.42%) |
Sep 23, 2021 | 189.37 | 192.04 | 188.19 | 188.89 | 175,606 | +0.47(+0.25%) |
Sep 22, 2021 | 194.15 | 194.83 | 188.30 | 188.42 | 160,301 | -5.52(-2.85%) |
Sep 21, 2021 | 197.77 | 198.89 | 192.88 | 193.94 | 99,311 | -2.06(-1.05%) |
Sep 20, 2021 | 192.77 | 198.01 | 192.56 | 196.00 | 101,526 | -1.39(-0.71%) |
Sep 17, 2021 | 195.14 | 199.54 | 194.28 | 197.39 | 307,855 | +3.55(+1.83%) |
Sep 16, 2021 | 196.57 | 197.68 | 193.81 | 193.84 | 106,335 | -2.88(-1.46%) |
Sep 15, 2021 | 198.10 | 199.78 | 189.68 | 196.72 | 213,625 | -0.38(-0.19%) |
Sep 14, 2021 | 209.25 | 210.18 | 196.09 | 197.10 | 199,128 | -12.61(-6.01%) |
Sep 13, 2021 | 212.18 | 212.18 | 207.00 | 209.71 | 121,466 | +0.05(+0.02%) |
Sep 10, 2021 | 210.14 | 212.82 | 207.50 | 209.67 | 107,747 | +1.31(+0.63%) |
Sep 09, 2021 | 213.89 | 214.18 | 208.14 | 208.35 | 164,674 | -5.85(-2.73%) |
Sep 08, 2021 | 210.60 | 214.24 | 208.55 | 214.21 | 153,747 | +2.23(+1.05%) |
Sep 07, 2021 | 211.97 | 215.38 | 211.03 | 211.98 | 122,117 | +0.14(+0.07%) |
Sep 03, 2021 | 206.68 | 213.96 | 204.16 | 211.83 | 141,978 | +3.10(+1.49%) |
Sep 02, 2021 | 208.31 | 214.85 | 207.83 | 208.73 | 210,959 | +2.27(+1.10%) |
Sep 01, 2021 | 206.51 | 211.25 | 202.45 | 206.47 | 112,644 | +1.56(+0.76%) |
Aug 31, 2021 | 209.31 | 210.38 | 204.10 | 204.90 | 209,529 | -3.12(-1.50%) |
Aug 30, 2021 | 208.99 | 210.93 | 206.34 | 208.02 | 160,370 | -0.30(-0.14%) |
Aug 27, 2021 | 199.33 | 208.60 | 199.33 | 208.32 | 121,017 | +8.38(+4.19%) |
Aug 26, 2021 | 201.50 | 203.67 | 198.57 | 199.94 | 79,203 | +0.23(+0.12%) |
Aug 25, 2021 | 200.50 | 203.86 | 199.58 | 199.70 | 119,448 | -1.26(-0.63%) |
Aug 24, 2021 | 204.18 | 205.76 | 198.40 | 200.96 | 142,024 | -3.16(-1.55%) |
Aug 23, 2021 | 201.28 | 205.13 | 201.28 | 204.12 | 89,658 | +3.73(+1.86%) |
Aug 20, 2021 | 197.44 | 201.67 | 196.82 | 200.39 | 88,281 | +4.18(+2.13%) |
Aug 19, 2021 | 197.88 | 202.05 | 196.11 | 196.21 | 115,580 | -4.06(-2.02%) |
Aug 18, 2021 | 205.41 | 206.83 | 199.97 | 200.26 | 84,024 | -4.41(-2.15%) |
Aug 17, 2021 | 206.79 | 208.06 | 197.63 | 204.67 | 157,118 | -4.85(-2.32%) |
Aug 16, 2021 | 209.93 | 212.82 | 208.88 | 209.52 | 95,875 | -2.67(-1.26%) |
Aug 13, 2021 | 210.22 | 213.42 | 210.22 | 212.19 | 99,683 | -0.16(-0.08%) |
Aug 12, 2021 | 213.00 | 216.06 | 210.29 | 212.35 | 93,118 | -2.54(-1.18%) |
Aug 11, 2021 | 217.67 | 218.09 | 211.25 | 214.90 | 118,198 | -1.01(-0.47%) |
Aug 10, 2021 | 220.53 | 220.98 | 215.19 | 215.91 | 131,428 | -4.21(-1.91%) |
Aug 09, 2021 | 232.86 | 234.18 | 218.79 | 220.11 | 228,505 | -13.24(-5.68%) |
Aug 06, 2021 | 234.21 | 236.57 | 226.94 | 233.36 | 179,469 | -0.68(-0.29%) |
Aug 05, 2021 | 265.57 | 265.57 | 232.53 | 234.04 | 256,664 | -24.24(-9.38%) |
Aug 04, 2021 | 253.10 | 262.56 | 252.13 | 258.28 | 171,675 | +1.94(+0.76%) |
Aug 03, 2021 | 252.12 | 258.07 | 248.33 | 256.34 | 117,433 | +5.10(+2.03%) |