Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 150.98 | 153.74 | 150.17 | 151.61 | 274,194 | +0.62(+0.41%) |
Jul 28, 2022 | 146.19 | 151.82 | 146.19 | 150.98 | 193,145 | +4.79(+3.27%) |
Jul 27, 2022 | 145.46 | 147.18 | 144.78 | 146.20 | 202,907 | +0.97(+0.67%) |
Jul 26, 2022 | 143.98 | 145.34 | 143.41 | 145.23 | 192,999 | +1.31(+0.91%) |
Jul 25, 2022 | 143.32 | 144.19 | 142.06 | 143.91 | 176,973 | +0.60(+0.42%) |
Jul 22, 2022 | 143.25 | 144.72 | 142.03 | 143.31 | 175,984 | -0.16(-0.11%) |
Jul 21, 2022 | 141.85 | 143.53 | 140.13 | 143.47 | 199,868 | +2.13(+1.50%) |
Jul 20, 2022 | 139.96 | 142.08 | 139.19 | 141.34 | 205,358 | +1.54(+1.10%) |
Jul 19, 2022 | 137.13 | 139.91 | 135.76 | 139.80 | 162,610 | +4.70(+3.48%) |
Jul 18, 2022 | 136.21 | 137.79 | 134.77 | 135.10 | 223,344 | -1.01(-0.74%) |
Jul 15, 2022 | 135.46 | 136.39 | 133.81 | 136.11 | 220,779 | +2.69(+2.02%) |
Jul 14, 2022 | 131.71 | 133.74 | 130.01 | 133.42 | 221,581 | +0.13(+0.10%) |
Jul 13, 2022 | 131.33 | 134.76 | 131.33 | 133.29 | 222,020 | -0.26(-0.19%) |
Jul 12, 2022 | 136.75 | 138.86 | 133.18 | 133.55 | 254,373 | -3.84(-2.79%) |
Jul 11, 2022 | 137.79 | 138.31 | 136.34 | 137.38 | 236,355 | -0.21(-0.15%) |
Jul 08, 2022 | 137.74 | 138.35 | 136.13 | 137.59 | 365,726 | -1.08(-0.78%) |
Jul 07, 2022 | 136.77 | 139.30 | 136.49 | 138.67 | 386,078 | +3.01(+2.22%) |
Jul 06, 2022 | 136.39 | 137.42 | 134.60 | 135.66 | 588,305 | -0.67(-0.49%) |
Jul 05, 2022 | 135.29 | 137.45 | 133.11 | 136.34 | 391,730 | -0.95(-0.69%) |
Jul 01, 2022 | 135.59 | 138.43 | 135.59 | 137.28 | 305,614 | +2.22(+1.64%) |
Jun 30, 2022 | 132.18 | 135.83 | 130.17 | 135.07 | 459,859 | +1.64(+1.23%) |
Jun 29, 2022 | 131.30 | 133.69 | 129.18 | 133.43 | 299,921 | +1.93(+1.47%) |
Jun 28, 2022 | 137.38 | 139.03 | 131.31 | 131.50 | 384,570 | -6.59(-4.77%) |
Jun 27, 2022 | 135.95 | 140.51 | 132.58 | 138.09 | 779,425 | +2.60(+1.92%) |
Jun 24, 2022 | 125.62 | 135.49 | 125.50 | 135.48 | 6,979,047 | +10.44(+8.34%) |
Jun 23, 2022 | 122.15 | 125.51 | 120.28 | 125.05 | 497,471 | +3.37(+2.77%) |
Jun 22, 2022 | 119.49 | 122.49 | 119.49 | 121.68 | 427,531 | +0.33(+0.27%) |
Jun 21, 2022 | 120.22 | 123.12 | 119.20 | 121.35 | 482,477 | +2.25(+1.88%) |
Jun 17, 2022 | 119.95 | 120.92 | 118.35 | 119.10 | 623,703 | +0.93(+0.79%) |
Jun 16, 2022 | 122.00 | 122.48 | 117.26 | 118.17 | 298,210 | -6.86(-5.49%) |
Jun 15, 2022 | 124.63 | 127.07 | 122.04 | 125.04 | 433,034 | +1.76(+1.43%) |
Jun 14, 2022 | 125.92 | 127.01 | 122.19 | 123.28 | 414,972 | -2.24(-1.78%) |
Jun 13, 2022 | 124.33 | 126.46 | 123.29 | 125.51 | 334,794 | -2.36(-1.85%) |
Jun 10, 2022 | 127.53 | 129.13 | 125.20 | 127.88 | 243,286 | -1.84(-1.42%) |
Jun 09, 2022 | 131.26 | 132.68 | 129.47 | 129.72 | 271,883 | -1.82(-1.38%) |
Jun 08, 2022 | 136.06 | 136.42 | 130.18 | 131.54 | 432,184 | -4.72(-3.46%) |
Jun 07, 2022 | 132.99 | 136.38 | 132.64 | 136.26 | 411,387 | +1.41(+1.04%) |
Jun 06, 2022 | 137.35 | 138.21 | 134.34 | 134.85 | 286,154 | -2.10(-1.53%) |
Jun 03, 2022 | 136.63 | 138.01 | 136.16 | 136.95 | 248,749 | -1.52(-1.10%) |
Jun 02, 2022 | 134.22 | 138.49 | 134.22 | 138.47 | 316,646 | +4.82(+3.60%) |
Jun 01, 2022 | 133.17 | 135.00 | 131.83 | 133.65 | 382,118 | +0.15(+0.11%) |
May 31, 2022 | 132.52 | 134.60 | 131.74 | 133.51 | 460,826 | -0.24(-0.18%) |
May 27, 2022 | 130.02 | 134.12 | 130.02 | 133.74 | 328,050 | +5.03(+3.90%) |
May 26, 2022 | 126.47 | 129.31 | 125.78 | 128.72 | 287,719 | +3.65(+2.92%) |
May 25, 2022 | 124.83 | 126.81 | 124.03 | 125.07 | 330,428 | +0.36(+0.29%) |
May 24, 2022 | 123.34 | 125.55 | 121.69 | 124.71 | 387,296 | +0.90(+0.73%) |
May 23, 2022 | 125.47 | 127.31 | 122.95 | 123.81 | 263,087 | +0.38(+0.31%) |
May 20, 2022 | 125.90 | 126.82 | 120.59 | 123.43 | 301,770 | -1.30(-1.05%) |
May 19, 2022 | 121.97 | 126.47 | 121.97 | 124.73 | 373,134 | +1.72(+1.40%) |
May 18, 2022 | 125.02 | 127.28 | 121.57 | 123.01 | 456,218 | -3.00(-2.38%) |
May 17, 2022 | 125.63 | 126.55 | 123.70 | 126.01 | 228,873 | +3.03(+2.46%) |
May 16, 2022 | 123.81 | 124.62 | 119.92 | 122.98 | 411,955 | -0.84(-0.68%) |
May 13, 2022 | 123.77 | 125.63 | 122.52 | 123.82 | 375,096 | +1.49(+1.22%) |
May 12, 2022 | 121.44 | 125.90 | 118.94 | 122.33 | 436,415 | +0.37(+0.30%) |
May 11, 2022 | 127.38 | 130.08 | 121.40 | 121.96 | 421,455 | -6.45(-5.02%) |
May 10, 2022 | 126.79 | 128.42 | 122.94 | 128.41 | 597,805 | +4.41(+3.56%) |
May 09, 2022 | 126.38 | 127.22 | 122.64 | 124.00 | 353,476 | -3.92(-3.06%) |
May 06, 2022 | 130.32 | 130.32 | 126.18 | 127.92 | 369,129 | -3.52(-2.67%) |
May 05, 2022 | 137.88 | 139.44 | 129.08 | 131.43 | 480,175 | -8.66(-6.18%) |
May 04, 2022 | 135.73 | 140.26 | 134.31 | 140.09 | 425,672 | +4.12(+3.03%) |
May 03, 2022 | 137.27 | 138.03 | 134.74 | 135.97 | 252,751 | -1.88(-1.37%) |
May 02, 2022 | 137.56 | 139.35 | 134.56 | 137.86 | 299,722 | +0.34(+0.25%) |
Apr 29, 2022 | 140.20 | 142.86 | 136.83 | 137.51 | 257,524 | -4.29(-3.03%) |
Apr 28, 2022 | 141.72 | 143.40 | 137.95 | 141.81 | 283,569 | +1.90(+1.36%) |
Apr 27, 2022 | 140.22 | 142.54 | 138.75 | 139.91 | 334,468 | -0.34(-0.25%) |
Apr 26, 2022 | 144.18 | 144.82 | 140.21 | 140.26 | 248,834 | -5.02(-3.45%) |
Apr 25, 2022 | 143.42 | 145.45 | 141.47 | 145.27 | 289,224 | +0.87(+0.60%) |
Apr 22, 2022 | 147.80 | 147.81 | 144.11 | 144.40 | 239,156 | -3.40(-2.30%) |
Apr 21, 2022 | 154.41 | 154.69 | 147.00 | 147.80 | 242,241 | -3.56(-2.35%) |
Apr 20, 2022 | 152.13 | 153.77 | 150.68 | 151.37 | 194,034 | +1.00(+0.66%) |
Apr 19, 2022 | 147.30 | 150.84 | 147.30 | 150.37 | 210,830 | +2.66(+1.80%) |
Apr 18, 2022 | 146.83 | 148.48 | 145.00 | 147.71 | 214,239 | +0.88(+0.60%) |
Apr 14, 2022 | 151.45 | 152.88 | 146.68 | 146.83 | 262,714 | -4.00(-2.65%) |
Apr 13, 2022 | 149.44 | 151.06 | 146.29 | 150.83 | 595,328 | +2.86(+1.94%) |
Apr 12, 2022 | 150.95 | 153.84 | 146.95 | 147.97 | 604,512 | -2.19(-1.46%) |
Apr 11, 2022 | 151.79 | 154.02 | 149.38 | 150.16 | 255,525 | -2.63(-1.72%) |
Apr 08, 2022 | 155.54 | 156.79 | 152.67 | 152.79 | 238,517 | -2.42(-1.56%) |
Apr 07, 2022 | 153.27 | 158.73 | 153.22 | 155.21 | 301,654 | +1.89(+1.23%) |
Apr 06, 2022 | 160.97 | 160.97 | 153.12 | 153.32 | 783,864 | -9.02(-5.56%) |
Apr 05, 2022 | 165.14 | 165.95 | 162.19 | 162.34 | 296,601 | -2.49(-1.51%) |
Apr 04, 2022 | 165.37 | 166.94 | 164.09 | 164.83 | 207,582 | -0.23(-0.14%) |
Apr 01, 2022 | 162.77 | 165.67 | 162.37 | 165.06 | 224,566 | +2.21(+1.36%) |
Mar 31, 2022 | 164.87 | 167.44 | 162.72 | 162.85 | 232,621 | -1.97(-1.20%) |
Mar 30, 2022 | 166.57 | 167.16 | 163.91 | 164.82 | 155,256 | -1.64(-0.98%) |
Mar 29, 2022 | 164.10 | 167.79 | 162.47 | 166.46 | 214,501 | +4.70(+2.91%) |
Mar 28, 2022 | 161.00 | 162.24 | 159.63 | 161.76 | 168,818 | +0.91(+0.56%) |
Mar 25, 2022 | 162.06 | 162.87 | 160.20 | 160.85 | 170,433 | -1.67(-1.03%) |
Mar 24, 2022 | 162.08 | 162.83 | 160.44 | 162.52 | 175,367 | +1.06(+0.65%) |
Mar 23, 2022 | 162.45 | 164.73 | 160.01 | 161.47 | 185,266 | -1.61(-0.99%) |
Mar 22, 2022 | 164.17 | 164.94 | 161.03 | 163.07 | 209,052 | -1.47(-0.89%) |
Mar 21, 2022 | 164.32 | 166.45 | 162.81 | 164.54 | 203,751 | -1.09(-0.66%) |
Mar 18, 2022 | 163.19 | 166.23 | 161.42 | 165.63 | 543,237 | +2.69(+1.65%) |
Mar 17, 2022 | 160.85 | 164.30 | 159.03 | 162.95 | 219,768 | +1.70(+1.05%) |
Mar 16, 2022 | 159.37 | 162.08 | 157.03 | 161.25 | 288,806 | +2.16(+1.36%) |
Mar 15, 2022 | 157.80 | 159.20 | 156.04 | 159.09 | 145,634 | +2.75(+1.76%) |
Mar 14, 2022 | 157.26 | 158.50 | 154.32 | 156.33 | 225,017 | -0.45(-0.29%) |
Mar 11, 2022 | 158.72 | 162.37 | 155.22 | 156.78 | 419,512 | -0.73(-0.46%) |
Mar 10, 2022 | 153.68 | 157.84 | 153.68 | 157.52 | 211,941 | +0.10(+0.06%) |
Mar 09, 2022 | 153.89 | 158.27 | 151.52 | 157.42 | 470,630 | +6.82(+4.53%) |
Mar 08, 2022 | 155.49 | 155.49 | 150.12 | 150.59 | 295,265 | -5.74(-3.67%) |
Mar 07, 2022 | 158.93 | 158.93 | 155.61 | 156.33 | 204,464 | -1.61(-1.02%) |
Mar 04, 2022 | 154.59 | 158.13 | 153.04 | 157.94 | 193,730 | +1.37(+0.88%) |
Mar 03, 2022 | 157.95 | 158.31 | 155.22 | 156.57 | 168,421 | -0.46(-0.30%) |
Mar 02, 2022 | 154.81 | 159.21 | 152.96 | 157.03 | 317,276 | +2.95(+1.92%) |
Mar 01, 2022 | 157.42 | 157.71 | 152.37 | 154.08 | 369,255 | -2.67(-1.71%) |
Feb 28, 2022 | 152.69 | 157.17 | 152.65 | 156.75 | 387,422 | +1.67(+1.08%) |
Feb 25, 2022 | 151.22 | 155.70 | 150.84 | 155.09 | 295,337 | +3.58(+2.37%) |
Feb 24, 2022 | 142.60 | 151.84 | 142.43 | 151.50 | 312,539 | +5.10(+3.49%) |
Feb 23, 2022 | 146.90 | 147.88 | 145.47 | 146.40 | 259,872 | +0.30(+0.20%) |
Feb 22, 2022 | 145.97 | 150.91 | 144.98 | 146.10 | 269,543 | -1.06(-0.72%) |
Feb 18, 2022 | 147.16 | 0 | -9.59(-6.12%) | |||
Feb 17, 2022 | 153.82 | 161.53 | 153.06 | 156.75 | 822,570 | +1.01(+0.65%) |
Feb 16, 2022 | 151.49 | 156.57 | 150.07 | 155.74 | 589,378 | +3.11(+2.04%) |
Feb 15, 2022 | 151.35 | 154.49 | 149.42 | 152.63 | 464,426 | +3.15(+2.11%) |
Feb 14, 2022 | 148.28 | 150.95 | 146.50 | 149.48 | 448,356 | +1.62(+1.09%) |
Feb 11, 2022 | 148.01 | 150.08 | 146.25 | 147.86 | 584,077 | +0.57(+0.39%) |
Feb 10, 2022 | 147.29 | 149.13 | 146.62 | 147.29 | 486,924 | -2.98(-1.98%) |
Feb 09, 2022 | 151.63 | 153.05 | 148.31 | 150.27 | 483,080 | -0.44(-0.29%) |
Feb 08, 2022 | 144.57 | 151.10 | 144.57 | 150.71 | 865,139 | +6.38(+4.42%) |
Feb 07, 2022 | 144.64 | 147.35 | 143.74 | 144.33 | 291,527 | -1.29(-0.89%) |
Feb 04, 2022 | 144.32 | 147.68 | 142.85 | 145.62 | 437,209 | +0.74(+0.51%) |
Feb 03, 2022 | 139.19 | 144.88 | 540,871 | +5.93(+4.26%) | ||
Feb 02, 2022 | 138.69 | 140.38 | 137.00 | 138.96 | 339,626 | -0.51(-0.37%) |
Feb 01, 2022 | 137.92 | 139.54 | 134.38 | 139.47 | 398,931 | +2.23(+1.62%) |
Jan 31, 2022 | 130.76 | 137.48 | 137.24 | 479,830 | +6.49(+4.96%) | |
Jan 28, 2022 | 127.59 | 130.96 | 124.86 | 130.76 | 283,123 | +3.95(+3.12%) |
Jan 27, 2022 | 132.93 | 133.31 | 125.66 | 126.80 | 325,570 | -4.05(-3.10%) |
Jan 26, 2022 | 135.72 | 137.28 | 129.57 | 130.85 | 479,548 | -2.96(-2.21%) |
Jan 25, 2022 | 138.28 | 140.01 | 131.86 | 133.81 | 383,271 | -7.30(-5.17%) |
Jan 24, 2022 | 135.95 | 141.89 | 133.65 | 141.11 | 349,805 | +3.44(+2.50%) |
Jan 21, 2022 | 138.17 | 142.24 | 137.07 | 137.67 | 289,932 | -1.57(-1.13%) |
Jan 20, 2022 | 142.68 | 144.87 | 138.71 | 139.24 | 330,057 | -0.70(-0.50%) |
Jan 19, 2022 | 142.87 | 144.21 | 139.56 | 139.94 | 326,347 | -2.18(-1.53%) |
Jan 18, 2022 | 143.47 | 144.42 | 140.78 | 142.11 | 211,306 | -3.64(-2.50%) |
Jan 14, 2022 | 145.75 | 0 | -4.13(-2.76%) | |||
Jan 13, 2022 | 151.65 | 152.43 | 149.59 | 149.88 | 218,024 | -0.64(-0.43%) |
Jan 12, 2022 | 152.83 | 153.35 | 150.23 | 150.53 | 340,736 | -0.90(-0.59%) |
Jan 11, 2022 | 153.28 | 153.32 | 147.72 | 151.42 | 206,861 | -0.87(-0.57%) |
Jan 10, 2022 | 148.81 | 152.69 | 147.15 | 152.29 | 380,564 | +1.50(+0.99%) |
Jan 07, 2022 | 153.86 | 154.60 | 150.70 | 150.79 | 246,381 | -3.07(-1.99%) |
Jan 06, 2022 | 155.24 | 155.99 | 152.69 | 153.86 | 503,354 | -0.87(-0.56%) |
Jan 05, 2022 | 168.97 | 168.97 | 154.28 | 154.73 | 567,849 | -15.21(-8.95%) |
Jan 04, 2022 | 170.76 | 173.99 | 168.79 | 169.94 | 282,664 | +0.99(+0.58%) |
Jan 03, 2022 | 167.59 | 169.12 | 163.28 | 168.95 | 402,364 | +1.53(+0.91%) |
Dec 31, 2021 | 165.79 | 168.45 | 165.70 | 167.43 | 256,194 | +0.92(+0.55%) |
Dec 30, 2021 | 168.16 | 169.95 | 160.91 | 166.51 | 191,141 | -0.97(-0.58%) |
Dec 29, 2021 | 164.66 | 168.31 | 164.14 | 167.47 | 173,767 | +3.22(+1.96%) |
Dec 28, 2021 | 164.18 | 166.13 | 162.76 | 164.25 | 393,112 | +0.27(+0.16%) |
Dec 27, 2021 | 166.22 | 166.22 | 163.22 | 163.98 | 274,335 | -1.56(-0.94%) |
Dec 23, 2021 | 164.20 | 166.28 | 163.41 | 165.54 | 193,548 | +2.93(+1.80%) |
Dec 22, 2021 | 160.24 | 162.67 | 159.99 | 162.61 | 321,450 | +3.65(+2.30%) |
Dec 21, 2021 | 160.60 | 161.88 | 158.17 | 158.97 | 312,718 | +0.11(+0.07%) |
Dec 20, 2021 | 157.36 | 159.41 | 153.57 | 158.86 | 323,903 | -1.18(-0.74%) |
Dec 17, 2021 | 165.82 | 167.20 | 158.78 | 160.04 | 874,522 | -7.94(-4.73%) |
Dec 16, 2021 | 167.14 | 169.22 | 166.57 | 167.98 | 321,302 | +2.25(+1.36%) |
Dec 15, 2021 | 168.80 | 168.91 | 162.74 | 165.73 | 405,925 | -1.80(-1.08%) |
Dec 14, 2021 | 165.18 | 168.36 | 163.90 | 167.53 | 491,506 | +1.83(+1.11%) |
Dec 13, 2021 | 169.75 | 171.17 | 164.52 | 165.70 | 426,169 | -3.83(-2.26%) |
Dec 10, 2021 | 173.40 | 174.16 | 167.09 | 169.53 | 394,533 | -2.83(-1.64%) |
Dec 09, 2021 | 185.28 | 185.43 | 172.21 | 172.36 | 334,195 | -13.76(-7.40%) |
Dec 08, 2021 | 186.69 | 187.68 | 184.77 | 186.12 | 282,128 | -0.53(-0.29%) |
Dec 07, 2021 | 185.18 | 188.16 | 183.66 | 186.65 | 185,701 | +4.80(+2.64%) |
Dec 06, 2021 | 184.53 | 186.53 | 181.54 | 181.85 | 238,318 | +0.48(+0.27%) |
Dec 03, 2021 | 186.84 | 186.84 | 179.55 | 181.37 | 293,277 | -3.90(-2.11%) |
Dec 02, 2021 | 178.33 | 187.00 | 177.48 | 185.27 | 389,990 | +7.24(+4.06%) |
Dec 01, 2021 | 185.55 | 188.48 | 177.66 | 178.03 | 284,767 | -3.87(-2.12%) |
Nov 30, 2021 | 184.55 | 186.58 | 180.99 | 181.90 | 242,257 | -4.05(-2.18%) |
Nov 29, 2021 | 184.41 | 187.47 | 183.54 | 185.95 | 230,077 | +4.37(+2.41%) |
Nov 26, 2021 | 183.21 | 188.01 | 180.32 | 181.57 | 197,968 | -5.56(-2.97%) |
Nov 24, 2021 | 186.67 | 187.80 | 184.99 | 187.14 | 123,880 | -0.37(-0.20%) |
Nov 23, 2021 | 184.88 | 187.84 | 182.90 | 187.51 | 228,319 | +1.93(+1.04%) |
Nov 22, 2021 | 186.48 | 190.01 | 184.88 | 185.58 | 275,352 | -1.01(-0.54%) |
Nov 19, 2021 | 184.19 | 187.65 | 184.19 | 186.60 | 277,248 | +1.86(+1.01%) |
Nov 18, 2021 | 183.16 | 185.20 | 177.30 | 184.74 | 303,337 | +3.86(+2.13%) |
Nov 17, 2021 | 179.20 | 183.87 | 176.71 | 180.89 | 273,548 | +1.73(+0.97%) |
Nov 16, 2021 | 176.65 | 179.59 | 176.40 | 179.15 | 221,794 | +2.11(+1.19%) |
Nov 15, 2021 | 177.99 | 178.54 | 176.27 | 177.04 | 134,808 | +0.04(+0.02%) |
Nov 12, 2021 | 176.93 | 178.99 | 175.94 | 177.00 | 150,813 | +1.24(+0.71%) |
Nov 11, 2021 | 173.74 | 176.32 | 172.18 | 175.76 | 192,255 | +2.65(+1.53%) |
Nov 10, 2021 | 173.06 | 173.11 | 217,161 | -0.85(-0.49%) | ||
Nov 09, 2021 | 175.46 | 175.81 | 173.45 | 173.96 | 213,720 | -1.38(-0.79%) |
Nov 08, 2021 | 176.11 | 181.16 | 174.21 | 175.34 | 192,956 | +1.12(+0.64%) |
Nov 05, 2021 | 178.35 | 179.46 | 173.18 | 174.22 | 354,599 | -2.49(-1.41%) |
Nov 04, 2021 | 176.05 | 178.63 | 175.55 | 176.71 | 263,875 | +0.97(+0.55%) |
Nov 03, 2021 | 175.72 | 177.40 | 173.69 | 175.74 | 255,808 | +0.27(+0.15%) |
Nov 02, 2021 | 173.33 | 176.90 | 172.59 | 175.48 | 170,000 | +2.45(+1.42%) |
Nov 01, 2021 | 174.04 | 173.02 | 172.37 | 173.03 | 195,818 | +0.01(+0.01%) |
Oct 29, 2021 | 170.27 | 173.52 | 170.27 | 173.02 | 224,378 | +1.90(+1.11%) |
Oct 28, 2021 | 166.42 | 171.28 | 166.42 | 171.12 | 172,823 | +5.48(+3.31%) |
Oct 27, 2021 | 167.97 | 167.95 | 164.75 | 165.64 | 121,706 | -1.84(-1.10%) |
Oct 26, 2021 | 164.99 | 167.48 | 159,232 | +2.17(+1.31%) | ||
Oct 25, 2021 | 163.94 | 165.54 | 163.10 | 165.31 | 129,880 | +1.58(+0.96%) |
Oct 22, 2021 | 162.57 | 163.94 | 161.41 | 163.74 | 156,866 | +1.72(+1.06%) |
Oct 21, 2021 | 160.05 | 167.01 | 158.71 | 162.01 | 330,084 | +2.53(+1.59%) |
Oct 20, 2021 | 159.56 | 160.35 | 158.66 | 159.48 | 227,630 | -0.56(-0.35%) |
Oct 19, 2021 | 160.54 | 160.54 | 158.65 | 160.04 | 151,395 | +0.65(+0.41%) |
Oct 18, 2021 | 158.71 | 160.34 | 157.60 | 159.39 | 235,541 | -0.25(-0.15%) |
Oct 15, 2021 | 162.82 | 163.43 | 159.54 | 159.64 | 244,915 | -0.63(-0.39%) |
Oct 14, 2021 | 159.04 | 160.74 | 157.63 | 160.27 | 208,360 | +2.88(+1.83%) |
Oct 13, 2021 | 155.53 | 157.58 | 155.03 | 157.40 | 126,590 | +2.11(+1.36%) |
Oct 12, 2021 | 155.58 | 157.81 | 153.62 | 155.29 | 194,767 | +0.01(+0.01%) |
Oct 11, 2021 | 155.94 | 156.86 | 154.34 | 155.28 | 205,245 | -0.31(-0.20%) |
Oct 08, 2021 | 157.03 | 157.29 | 154.15 | 155.58 | 302,600 | -0.45(-0.29%) |
Oct 07, 2021 | 152.67 | 158.19 | 152.02 | 156.03 | 391,178 | +5.25(+3.48%) |
Oct 06, 2021 | 149.50 | 151.09 | 147.24 | 150.79 | 164,943 | -0.34(-0.23%) |
Oct 05, 2021 | 148.77 | 152.04 | 146.90 | 151.13 | 234,329 | +2.19(+1.47%) |
Oct 04, 2021 | 148.87 | 150.77 | 146.36 | 148.94 | 198,848 | -0.63(-0.42%) |
Oct 01, 2021 | 148.35 | 150.41 | 144.75 | 149.57 | 296,499 | +2.48(+1.69%) |
Sep 30, 2021 | 148.85 | 150.68 | 146.35 | 147.09 | 188,017 | -0.26(-0.17%) |
Sep 29, 2021 | 146.25 | 147.69 | 144.01 | 147.35 | 164,269 | +1.84(+1.27%) |
Sep 28, 2021 | 150.07 | 150.07 | 144.65 | 145.51 | 220,611 | -5.45(-3.61%) |
Sep 27, 2021 | 150.61 | 152.20 | 149.74 | 150.95 | 215,908 | +0.80(+0.53%) |
Sep 24, 2021 | 146.12 | 150.64 | 146.12 | 150.16 | 215,957 | +2.99(+2.03%) |
Sep 23, 2021 | 144.01 | 147.53 | 144.01 | 147.16 | 132,169 | +3.74(+2.61%) |
Sep 22, 2021 | 142.53 | 144.47 | 141.78 | 143.42 | 111,731 | +2.14(+1.51%) |
Sep 21, 2021 | 142.80 | 143.16 | 140.29 | 141.28 | 124,629 | -0.26(-0.18%) |
Sep 20, 2021 | 140.15 | 142.68 | 139.63 | 141.54 | 220,023 | -1.00(-0.71%) |
Sep 17, 2021 | 145.64 | 145.64 | 140.91 | 142.54 | 875,872 | -2.68(-1.84%) |
Sep 16, 2021 | 145.47 | 145.74 | 142.97 | 145.22 | 174,179 | +1.00(+0.69%) |
Sep 15, 2021 | 144.90 | 145.29 | 143.38 | 144.23 | 231,035 | -0.76(-0.52%) |
Sep 14, 2021 | 147.59 | 147.59 | 144.31 | 144.98 | 135,906 | -1.62(-1.11%) |
Sep 13, 2021 | 147.27 | 147.60 | 145.39 | 146.61 | 195,469 | +1.24(+0.85%) |
Sep 10, 2021 | 147.59 | 147.59 | 144.87 | 145.37 | 236,168 | -1.29(-0.88%) |
Sep 09, 2021 | 145.45 | 147.59 | 144.28 | 146.66 | 180,406 | +0.66(+0.45%) |
Sep 08, 2021 | 145.38 | 148.88 | 145.12 | 146.00 | 190,558 | +0.57(+0.39%) |
Sep 07, 2021 | 148.82 | 148.82 | 144.35 | 145.43 | 224,456 | -3.91(-2.62%) |
Sep 03, 2021 | 147.74 | 149.94 | 147.03 | 149.34 | 280,334 | +1.53(+1.03%) |
Sep 02, 2021 | 143.80 | 147.88 | 143.05 | 147.81 | 195,326 | +4.43(+3.09%) |
Sep 01, 2021 | 141.68 | 143.84 | 140.76 | 143.38 | 190,476 | +1.70(+1.20%) |
Aug 31, 2021 | 141.19 | 142.39 | 140.83 | 141.68 | 201,623 | +0.69(+0.49%) |
Aug 30, 2021 | 140.43 | 142.28 | 139.74 | 140.99 | 145,906 | +1.38(+0.99%) |
Aug 27, 2021 | 137.21 | 140.70 | 137.14 | 139.61 | 255,977 | +3.04(+2.23%) |
Aug 26, 2021 | 137.12 | 137.82 | 135.99 | 136.56 | 157,050 | -0.44(-0.32%) |
Aug 25, 2021 | 134.96 | 137.67 | 134.86 | 137.01 | 133,695 | +2.06(+1.53%) |
Aug 24, 2021 | 136.20 | 137.19 | 134.78 | 134.95 | 104,473 | -1.28(-0.94%) |
Aug 23, 2021 | 134.28 | 137.37 | 134.25 | 136.23 | 189,842 | +3.09(+2.32%) |
Aug 20, 2021 | 131.80 | 133.78 | 130.81 | 133.13 | 178,003 | +1.20(+0.91%) |
Aug 19, 2021 | 130.71 | 132.78 | 130.41 | 131.93 | 177,651 | +0.42(+0.32%) |
Aug 18, 2021 | 134.03 | 135.38 | 131.51 | 131.51 | 196,214 | -3.20(-2.37%) |
Aug 17, 2021 | 136.73 | 137.31 | 133.23 | 134.71 | 235,688 | -2.50(-1.82%) |
Aug 16, 2021 | 137.95 | 138.09 | 135.89 | 137.21 | 175,380 | -0.67(-0.48%) |
Aug 13, 2021 | 139.56 | 139.56 | 136.83 | 137.87 | 144,494 | -1.39(-1.00%) |
Aug 12, 2021 | 138.60 | 139.49 | 137.99 | 139.26 | 166,799 | +1.37(+0.99%) |
Aug 11, 2021 | 136.82 | 138.05 | 135.97 | 137.89 | 172,256 | +1.77(+1.30%) |
Aug 10, 2021 | 134.11 | 136.17 | 132.79 | 136.12 | 188,332 | +2.49(+1.86%) |
Aug 09, 2021 | 133.93 | 133.93 | 131.60 | 133.63 | 207,595 | -0.20(-0.15%) |
Aug 06, 2021 | 134.05 | 136.24 | 133.42 | 133.83 | 223,384 | +0.53(+0.40%) |
Aug 05, 2021 | 131.93 | 133.38 | 131.34 | 133.30 | 129,913 | +2.16(+1.65%) |
Aug 04, 2021 | 130.53 | 133.14 | 130.53 | 131.14 | 220,508 | -0.41(-0.31%) |
Aug 03, 2021 | 130.07 | 132.24 | 129.58 | 131.55 | 168,304 | +1.97(+1.52%) |