Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 156.52 | 156.74 | 153.96 | 156.06 | 688,547 | -1.68(-1.07%) |
Jul 28, 2022 | 159.81 | 162.49 | 153.18 | 157.74 | 314,242 | -1.94(-1.21%) |
Jul 27, 2022 | 158.18 | 161.81 | 157.73 | 159.68 | 498,667 | +1.14(+0.72%) |
Jul 26, 2022 | 157.12 | 158.84 | 156.00 | 158.54 | 337,892 | +0.88(+0.56%) |
Jul 25, 2022 | 158.52 | 159.29 | 156.84 | 157.66 | 434,241 | +0.13(+0.08%) |
Jul 22, 2022 | 159.39 | 159.79 | 156.47 | 157.53 | 262,876 | -0.84(-0.53%) |
Jul 21, 2022 | 156.02 | 158.97 | 155.14 | 158.37 | 369,477 | +2.22(+1.42%) |
Jul 20, 2022 | 159.28 | 159.28 | 155.70 | 156.15 | 482,015 | -2.78(-1.75%) |
Jul 19, 2022 | 156.19 | 159.44 | 156.19 | 158.93 | 391,400 | +3.22(+2.07%) |
Jul 18, 2022 | 158.53 | 159.07 | 155.25 | 155.71 | 240,924 | -1.73(-1.10%) |
Jul 15, 2022 | 156.12 | 157.62 | 154.16 | 157.44 | 300,350 | +2.23(+1.44%) |
Jul 14, 2022 | 153.25 | 156.14 | 151.69 | 155.21 | 276,118 | +1.20(+0.78%) |
Jul 13, 2022 | 152.63 | 154.82 | 151.59 | 154.01 | 301,773 | -0.49(-0.32%) |
Jul 12, 2022 | 155.00 | 157.10 | 153.99 | 154.50 | 340,803 | -1.13(-0.73%) |
Jul 11, 2022 | 157.32 | 158.17 | 155.12 | 155.63 | 243,429 | -2.67(-1.69%) |
Jul 08, 2022 | 155.31 | 158.98 | 153.30 | 158.30 | 743,027 | +0.00(+0.00%) |
Jul 07, 2022 | 161.11 | 162.00 | 158.12 | 158.30 | 742,622 | -2.14(-1.33%) |
Jul 06, 2022 | 159.85 | 161.23 | 157.38 | 160.44 | 381,541 | +0.40(+0.25%) |
Jul 05, 2022 | 156.95 | 160.12 | 154.92 | 160.04 | 491,286 | +1.46(+0.92%) |
Jul 01, 2022 | 155.90 | 159.28 | 153.96 | 158.58 | 387,954 | +2.57(+1.65%) |
Jun 30, 2022 | 154.02 | 157.58 | 154.00 | 156.01 | 436,012 | -0.35(-0.22%) |
Jun 29, 2022 | 155.08 | 157.13 | 153.93 | 156.36 | 274,759 | +1.12(+0.72%) |
Jun 28, 2022 | 155.47 | 157.78 | 154.34 | 155.24 | 445,754 | -1.45(-0.93%) |
Jun 27, 2022 | 153.40 | 157.65 | 152.66 | 156.69 | 472,869 | +3.20(+2.08%) |
Jun 24, 2022 | 152.10 | 153.93 | 150.47 | 153.49 | 431,566 | +2.72(+1.80%) |
Jun 23, 2022 | 148.61 | 151.55 | 147.81 | 150.77 | 536,139 | +1.72(+1.15%) |
Jun 22, 2022 | 148.07 | 151.78 | 148.02 | 149.05 | 668,163 | -0.07(-0.05%) |
Jun 21, 2022 | 143.36 | 149.88 | 143.36 | 149.12 | 803,394 | +6.21(+4.35%) |
Jun 17, 2022 | 144.00 | 145.94 | 142.48 | 142.91 | 983,251 | +0.35(+0.25%) |
Jun 16, 2022 | 143.10 | 143.57 | 140.92 | 142.56 | 617,128 | -3.22(-2.21%) |
Jun 15, 2022 | 143.93 | 147.20 | 143.60 | 145.78 | 494,848 | +2.72(+1.90%) |
Jun 14, 2022 | 142.99 | 145.00 | 142.34 | 143.06 | 604,704 | +1.47(+1.04%) |
Jun 13, 2022 | 144.30 | 144.50 | 141.28 | 141.59 | 487,554 | -5.91(-4.01%) |
Jun 10, 2022 | 145.60 | 147.58 | 144.02 | 147.50 | 547,396 | -0.56(-0.38%) |
Jun 09, 2022 | 152.13 | 153.03 | 147.94 | 148.06 | 364,174 | -3.55(-2.34%) |
Jun 08, 2022 | 154.09 | 155.00 | 150.08 | 151.61 | 466,804 | -2.96(-1.91%) |
Jun 07, 2022 | 150.32 | 154.69 | 148.36 | 154.57 | 428,165 | +5.32(+3.56%) |
Jun 06, 2022 | 152.15 | 153.27 | 147.51 | 149.25 | 389,008 | -2.42(-1.60%) |
Jun 03, 2022 | 150.47 | 152.04 | 149.76 | 151.67 | 510,316 | +0.73(+0.48%) |
Jun 02, 2022 | 146.11 | 151.02 | 144.96 | 150.94 | 383,907 | +3.39(+2.30%) |
Jun 01, 2022 | 149.68 | 149.68 | 144.70 | 147.55 | 411,533 | -2.13(-1.42%) |
May 31, 2022 | 150.50 | 150.50 | 146.94 | 149.68 | 1,001,527 | -1.23(-0.82%) |
May 27, 2022 | 152.61 | 152.61 | 149.53 | 150.91 | 477,925 | -1.55(-1.02%) |
May 26, 2022 | 151.02 | 154.25 | 150.00 | 152.46 | 833,574 | +4.45(+3.01%) |
May 25, 2022 | 144.20 | 149.49 | 143.25 | 148.01 | 738,583 | +5.03(+3.52%) |
May 24, 2022 | 145.20 | 145.20 | 141.22 | 142.98 | 718,537 | -2.52(-1.73%) |
May 23, 2022 | 150.00 | 150.83 | 145.10 | 145.50 | 634,735 | -3.03(-2.04%) |
May 20, 2022 | 149.75 | 150.52 | 144.93 | 148.53 | 375,740 | -1.00(-0.67%) |
May 19, 2022 | 146.03 | 151.45 | 146.03 | 149.53 | 424,864 | +2.01(+1.36%) |
May 18, 2022 | 152.31 | 152.93 | 147.31 | 147.52 | 418,216 | -4.79(-3.14%) |
May 17, 2022 | 149.77 | 153.00 | 148.63 | 152.31 | 321,513 | +5.16(+3.51%) |
May 16, 2022 | 146.83 | 149.17 | 146.37 | 147.15 | 374,557 | +0.66(+0.45%) |
May 13, 2022 | 144.57 | 148.89 | 144.10 | 146.49 | 418,371 | +3.68(+2.58%) |
May 12, 2022 | 142.77 | 144.97 | 140.05 | 142.81 | 484,534 | -0.56(-0.39%) |
May 11, 2022 | 142.81 | 149.17 | 142.81 | 143.37 | 375,799 | -0.66(-0.46%) |
May 10, 2022 | 143.17 | 144.75 | 138.00 | 144.03 | 867,342 | +2.16(+1.52%) |
May 09, 2022 | 148.92 | 149.83 | 141.57 | 141.87 | 857,183 | -10.77(-7.06%) |
May 06, 2022 | 150.75 | 155.41 | 149.87 | 152.64 | 653,775 | -0.58(-0.38%) |
May 05, 2022 | 155.68 | 161.90 | 149.64 | 153.22 | 1,138,316 | -4.21(-2.67%) |
May 04, 2022 | 155.76 | 158.49 | 151.50 | 157.43 | 678,878 | +1.23(+0.79%) |
May 03, 2022 | 157.35 | 159.41 | 153.15 | 156.20 | 703,977 | -1.10(-0.70%) |
May 02, 2022 | 158.67 | 159.21 | 154.77 | 157.30 | 684,852 | -2.92(-1.82%) |
Apr 29, 2022 | 160.86 | 162.50 | 158.93 | 160.22 | 539,136 | -0.97(-0.60%) |
Apr 28, 2022 | 163.57 | 163.57 | 158.38 | 161.19 | 539,149 | -1.43(-0.88%) |
Apr 27, 2022 | 162.22 | 165.03 | 161.19 | 162.62 | 418,214 | +0.09(+0.06%) |
Apr 26, 2022 | 165.01 | 166.81 | 161.77 | 162.53 | 624,763 | -3.61(-2.17%) |
Apr 25, 2022 | 160.51 | 166.62 | 159.73 | 166.14 | 544,581 | +3.14(+1.93%) |
Apr 22, 2022 | 164.92 | 164.92 | 161.33 | 163.00 | 473,466 | -2.55(-1.54%) |
Apr 21, 2022 | 169.52 | 169.89 | 165.07 | 165.55 | 338,335 | -2.45(-1.46%) |
Apr 20, 2022 | 167.00 | 168.76 | 166.44 | 168.00 | 427,060 | +1.46(+0.88%) |
Apr 19, 2022 | 163.70 | 168.90 | 163.70 | 166.54 | 726,950 | +2.47(+1.51%) |
Apr 18, 2022 | 166.51 | 166.55 | 163.44 | 164.07 | 496,802 | -3.18(-1.90%) |
Apr 14, 2022 | 162.73 | 167.39 | 162.30 | 167.25 | 679,306 | +4.95(+3.05%) |
Apr 13, 2022 | 159.59 | 162.85 | 159.56 | 162.30 | 321,571 | +1.36(+0.85%) |
Apr 12, 2022 | 160.78 | 163.70 | 159.97 | 160.94 | 274,568 | +0.78(+0.49%) |
Apr 11, 2022 | 163.22 | 165.02 | 159.66 | 160.16 | 379,830 | -5.54(-3.34%) |
Apr 08, 2022 | 167.95 | 169.43 | 165.55 | 165.70 | 459,945 | -2.96(-1.76%) |
Apr 07, 2022 | 163.27 | 169.98 | 162.56 | 168.66 | 761,198 | +5.39(+3.30%) |
Apr 06, 2022 | 156.17 | 163.57 | 156.17 | 163.27 | 956,308 | +0.39(+0.24%) |
Apr 05, 2022 | 161.26 | 165.92 | 161.00 | 162.88 | 748,842 | +2.15(+1.34%) |
Apr 04, 2022 | 158.64 | 163.15 | 155.88 | 160.73 | 542,895 | +1.83(+1.15%) |
Apr 01, 2022 | 156.03 | 159.24 | 155.52 | 158.90 | 583,301 | +3.23(+2.07%) |
Mar 31, 2022 | 158.00 | 159.00 | 155.26 | 155.67 | 441,509 | -1.76(-1.12%) |
Mar 30, 2022 | 159.02 | 159.90 | 156.97 | 157.43 | 274,458 | -0.72(-0.46%) |
Mar 29, 2022 | 158.70 | 161.47 | 157.80 | 158.15 | 365,074 | +0.00(+0.00%) |
Mar 28, 2022 | 161.37 | 161.59 | 155.02 | 158.15 | 453,942 | -2.55(-1.59%) |
Mar 25, 2022 | 160.00 | 162.75 | 158.52 | 160.70 | 332,313 | +1.09(+0.68%) |
Mar 24, 2022 | 159.92 | 160.29 | 158.26 | 159.61 | 450,948 | +1.14(+0.72%) |
Mar 23, 2022 | 159.98 | 162.15 | 158.02 | 158.47 | 475,682 | -1.01(-0.63%) |
Mar 22, 2022 | 159.89 | 161.98 | 158.65 | 159.48 | 449,577 | -0.41(-0.26%) |
Mar 21, 2022 | 156.86 | 160.43 | 156.86 | 159.89 | 592,194 | +3.28(+2.09%) |
Mar 18, 2022 | 156.89 | 158.76 | 155.00 | 156.61 | 704,185 | -0.86(-0.55%) |
Mar 17, 2022 | 157.71 | 159.88 | 157.14 | 157.47 | 660,520 | -0.86(-0.54%) |
Mar 16, 2022 | 155.86 | 158.59 | 153.04 | 158.33 | 522,999 | +3.60(+2.33%) |
Mar 15, 2022 | 153.93 | 155.37 | 152.89 | 154.73 | 306,345 | +0.80(+0.52%) |
Mar 14, 2022 | 154.84 | 156.60 | 153.21 | 153.93 | 432,127 | -0.75(-0.48%) |
Mar 11, 2022 | 155.57 | 157.46 | 154.55 | 154.68 | 334,677 | -0.51(-0.33%) |
Mar 10, 2022 | 152.36 | 155.71 | 151.74 | 155.19 | 318,840 | +1.15(+0.75%) |
Mar 09, 2022 | 153.57 | 156.05 | 152.99 | 154.04 | 589,833 | +0.44(+0.29%) |
Mar 08, 2022 | 147.32 | 159.40 | 146.39 | 153.60 | 915,982 | -0.36(-0.23%) |
Mar 07, 2022 | 151.97 | 159.94 | 151.30 | 153.96 | 827,787 | -0.46(-0.30%) |
Mar 04, 2022 | 151.91 | 154.81 | 151.12 | 154.42 | 753,982 | +1.52(+0.99%) |
Mar 03, 2022 | 153.02 | 154.63 | 149.85 | 152.90 | 764,994 | -0.20(-0.13%) |
Mar 02, 2022 | 141.99 | 155.97 | 141.50 | 153.10 | 1,886,132 | +16.47(+12.05%) |
Mar 01, 2022 | 135.93 | 137.44 | 134.73 | 136.63 | 782,463 | -0.79(-0.57%) |
Feb 28, 2022 | 137.46 | 140.00 | 136.11 | 137.42 | 804,599 | -1.78(-1.28%) |
Feb 25, 2022 | 134.43 | 139.71 | 136.22 | 139.20 | 508,473 | +4.59(+3.41%) |
Feb 24, 2022 | 129.86 | 134.87 | 129.51 | 134.61 | 816,353 | +0.40(+0.30%) |
Feb 23, 2022 | 135.67 | 136.78 | 133.81 | 134.21 | 484,797 | -1.26(-0.93%) |
Feb 22, 2022 | 136.02 | 138.03 | 134.88 | 135.47 | 677,121 | -2.42(-1.76%) |
Feb 18, 2022 | 137.89 | 0 | -3.01(-2.14%) | |||
Feb 17, 2022 | 143.38 | 143.57 | 139.73 | 140.90 | 572,376 | -3.69(-2.55%) |
Feb 16, 2022 | 144.32 | 146.65 | 142.42 | 144.59 | 509,302 | +0.12(+0.08%) |
Feb 15, 2022 | 142.42 | 146.45 | 142.42 | 144.47 | 464,874 | +2.16(+1.52%) |
Feb 14, 2022 | 141.80 | 143.68 | 141.09 | 142.31 | 575,579 | +0.36(+0.25%) |
Feb 11, 2022 | 143.26 | 146.70 | 141.60 | 141.95 | 806,651 | -1.25(-0.87%) |
Feb 10, 2022 | 143.22 | 146.61 | 141.02 | 143.20 | 343,717 | -1.88(-1.30%) |
Feb 09, 2022 | 139.81 | 146.24 | 139.30 | 145.08 | 462,511 | +5.45(+3.90%) |
Feb 08, 2022 | 141.44 | 141.44 | 138.44 | 139.63 | 660,805 | -1.50(-1.06%) |
Feb 07, 2022 | 140.94 | 142.78 | 140.24 | 141.13 | 305,938 | +0.19(+0.13%) |
Feb 04, 2022 | 139.55 | 142.04 | 138.01 | 140.94 | 408,440 | +1.33(+0.95%) |
Feb 03, 2022 | 140.32 | 137.60 | 139.61 | 383,559 | -1.13(-0.80%) | |
Feb 02, 2022 | 140.00 | 142.01 | 138.14 | 140.74 | 486,202 | -0.05(-0.04%) |
Feb 01, 2022 | 138.91 | 142.93 | 137.77 | 140.79 | 446,994 | +1.88(+1.35%) |
Jan 31, 2022 | 134.88 | 138.91 | 576,757 | +2.71(+1.99%) | ||
Jan 28, 2022 | 134.48 | 136.32 | 133.17 | 136.20 | 319,436 | +1.15(+0.85%) |
Jan 27, 2022 | 134.00 | 137.62 | 133.68 | 135.05 | 590,085 | +2.03(+1.53%) |
Jan 26, 2022 | 131.61 | 136.72 | 130.48 | 133.02 | 766,492 | +1.98(+1.51%) |
Jan 25, 2022 | 133.70 | 133.70 | 129.59 | 131.04 | 802,331 | -4.63(-3.41%) |
Jan 24, 2022 | 132.82 | 135.84 | 129.58 | 135.67 | 777,668 | -1.09(-0.80%) |
Jan 21, 2022 | 137.79 | 139.56 | 135.40 | 136.76 | 721,653 | -2.37(-1.70%) |
Jan 20, 2022 | 140.85 | 144.48 | 138.95 | 139.13 | 502,516 | -1.51(-1.07%) |
Jan 19, 2022 | 142.53 | 142.53 | 138.92 | 140.64 | 675,423 | -2.11(-1.48%) |
Jan 18, 2022 | 144.54 | 144.85 | 139.51 | 142.75 | 665,333 | -1.55(-1.07%) |
Jan 14, 2022 | 144.30 | 0 | +0.71(+0.49%) | |||
Jan 13, 2022 | 146.47 | 146.78 | 142.48 | 143.59 | 670,111 | -1.48(-1.02%) |
Jan 12, 2022 | 151.10 | 151.17 | 144.64 | 145.07 | 776,600 | -4.67(-3.12%) |
Jan 11, 2022 | 148.03 | 151.87 | 146.72 | 149.74 | 1,594,444 | +3.25(+2.22%) |
Jan 10, 2022 | 142.05 | 147.39 | 140.13 | 146.49 | 2,127,117 | +12.06(+8.97%) |
Jan 07, 2022 | 133.36 | 135.22 | 133.29 | 134.43 | 409,794 | +1.69(+1.27%) |
Jan 06, 2022 | 130.79 | 133.44 | 129.48 | 132.74 | 597,811 | +2.94(+2.27%) |
Jan 05, 2022 | 131.29 | 133.13 | 129.65 | 129.80 | 484,836 | +0.16(+0.12%) |
Jan 04, 2022 | 133.04 | 134.38 | 129.27 | 129.64 | 731,267 | -1.66(-1.26%) |
Jan 03, 2022 | 128.28 | 131.30 | 126.14 | 131.30 | 426,839 | +3.90(+3.06%) |
Dec 31, 2021 | 127.89 | 129.63 | 126.88 | 127.40 | 365,268 | -0.86(-0.67%) |
Dec 30, 2021 | 131.65 | 132.62 | 128.11 | 128.26 | 312,355 | -3.27(-2.49%) |
Dec 29, 2021 | 130.30 | 131.84 | 129.24 | 131.53 | 355,920 | +1.06(+0.81%) |
Dec 28, 2021 | 129.61 | 131.04 | 129.15 | 130.47 | 302,678 | +0.86(+0.66%) |
Dec 27, 2021 | 128.01 | 130.51 | 127.66 | 129.61 | 336,218 | +1.42(+1.11%) |
Dec 23, 2021 | 128.74 | 129.76 | 127.83 | 128.19 | 306,127 | +0.49(+0.38%) |
Dec 22, 2021 | 126.43 | 128.13 | 125.85 | 127.70 | 323,775 | +1.27(+1.00%) |
Dec 21, 2021 | 127.49 | 131.13 | 126.02 | 126.43 | 498,579 | -0.07(-0.06%) |
Dec 20, 2021 | 126.50 | 126.79 | 122.92 | 126.50 | 625,561 | +1.21(+0.97%) |
Dec 17, 2021 | 123.79 | 126.11 | 121.66 | 125.29 | 1,723,483 | +0.76(+0.61%) |
Dec 16, 2021 | 122.96 | 126.90 | 122.30 | 124.53 | 780,079 | +2.80(+2.30%) |
Dec 15, 2021 | 121.12 | 122.80 | 119.76 | 121.73 | 902,916 | +0.95(+0.79%) |
Dec 14, 2021 | 120.06 | 123.81 | 120.06 | 120.78 | 441,710 | -2.86(-2.31%) |
Dec 13, 2021 | 122.98 | 124.77 | 122.02 | 123.64 | 282,443 | +0.92(+0.75%) |
Dec 10, 2021 | 124.22 | 125.67 | 121.96 | 122.72 | 420,420 | -0.37(-0.30%) |
Dec 09, 2021 | 124.39 | 125.37 | 122.38 | 123.09 | 404,673 | -3.02(-2.39%) |
Dec 08, 2021 | 124.48 | 128.67 | 124.31 | 126.11 | 446,759 | +2.32(+1.87%) |
Dec 07, 2021 | 122.58 | 125.19 | 122.05 | 123.79 | 517,026 | +2.28(+1.88%) |
Dec 06, 2021 | 121.06 | 123.76 | 120.36 | 121.51 | 654,771 | +1.25(+1.04%) |
Dec 03, 2021 | 123.63 | 124.42 | 119.64 | 120.26 | 481,661 | -2.44(-1.99%) |
Dec 02, 2021 | 121.30 | 123.68 | 120.34 | 122.70 | 535,586 | +1.54(+1.27%) |
Dec 01, 2021 | 122.11 | 125.18 | 121.00 | 121.16 | 723,327 | +1.29(+1.08%) |
Nov 30, 2021 | 120.58 | 121.45 | 117.64 | 119.87 | 1,759,599 | -2.54(-2.07%) |
Nov 29, 2021 | 124.92 | 125.84 | 121.14 | 122.41 | 1,269,496 | -1.68(-1.35%) |
Nov 26, 2021 | 127.60 | 128.99 | 122.78 | 124.09 | 384,616 | -5.22(-4.04%) |
Nov 24, 2021 | 128.35 | 129.75 | 127.52 | 129.31 | 288,927 | -0.24(-0.19%) |
Nov 23, 2021 | 128.97 | 129.93 | 128.97 | 129.55 | 580,513 | +0.13(+0.10%) |
Nov 22, 2021 | 129.16 | 130.10 | 127.32 | 129.42 | 600,000 | +1.05(+0.82%) |
Nov 19, 2021 | 130.84 | 131.99 | 128.16 | 128.37 | 415,249 | -1.95(-1.50%) |
Nov 18, 2021 | 133.42 | 131.20 | 130.16 | 130.32 | 599,687 | -2.77(-2.08%) |
Nov 17, 2021 | 136.53 | 136.53 | 129.68 | 133.09 | 827,165 | -4.87(-3.53%) |
Nov 16, 2021 | 138.34 | 139.06 | 137.23 | 137.96 | 401,707 | -1.22(-0.88%) |
Nov 15, 2021 | 138.63 | 140.30 | 137.36 | 139.18 | 389,767 | -0.35(-0.25%) |
Nov 12, 2021 | 135.79 | 141.43 | 135.06 | 139.53 | 700,851 | +4.04(+2.98%) |
Nov 11, 2021 | 135.67 | 138.09 | 134.64 | 135.49 | 649,418 | -0.83(-0.61%) |
Nov 10, 2021 | 137.53 | 136.32 | 861,440 | +4.32(+3.27%) | ||
Nov 09, 2021 | 132.18 | 133.28 | 131.06 | 132.00 | 424,867 | -1.31(-0.98%) |
Nov 08, 2021 | 135.06 | 136.95 | 133.17 | 133.31 | 398,435 | -1.75(-1.30%) |
Nov 05, 2021 | 133.62 | 136.64 | 133.00 | 135.06 | 478,409 | +1.53(+1.15%) |
Nov 04, 2021 | 136.89 | 137.53 | 133.03 | 133.53 | 376,976 | -3.38(-2.47%) |
Nov 03, 2021 | 134.41 | 136.99 | 133.85 | 136.91 | 299,826 | +1.71(+1.26%) |
Nov 02, 2021 | 135.01 | 136.78 | 134.02 | 135.20 | 458,951 | -0.65(-0.48%) |
Nov 01, 2021 | 134.03 | 138.38 | 135.53 | 135.85 | 461,530 | +2.81(+2.11%) |
Oct 29, 2021 | 133.11 | 133.68 | 130.12 | 133.04 | 745,943 | -0.85(-0.63%) |
Oct 28, 2021 | 134.71 | 136.36 | 133.19 | 133.89 | 563,417 | -0.07(-0.05%) |
Oct 27, 2021 | 137.97 | 138.04 | 133.56 | 133.96 | 725,613 | -3.41(-2.48%) |
Oct 26, 2021 | 143.48 | 137.11 | 137.37 | 627,145 | -5.31(-3.72%) | |
Oct 25, 2021 | 144.57 | 145.46 | 142.53 | 142.68 | 377,188 | -2.16(-1.49%) |
Oct 22, 2021 | 144.34 | 145.28 | 143.40 | 144.84 | 506,049 | +0.70(+0.49%) |
Oct 21, 2021 | 145.10 | 146.41 | 143.00 | 144.14 | 295,601 | -1.53(-1.05%) |
Oct 20, 2021 | 145.00 | 146.66 | 144.00 | 145.67 | 499,468 | +1.67(+1.16%) |
Oct 19, 2021 | 141.04 | 144.93 | 139.46 | 144.00 | 458,462 | +3.64(+2.59%) |
Oct 18, 2021 | 139.76 | 140.69 | 138.85 | 140.36 | 587,071 | -0.34(-0.24%) |
Oct 15, 2021 | 138.76 | 141.21 | 138.15 | 140.70 | 672,097 | +3.49(+2.54%) |
Oct 14, 2021 | 132.80 | 137.52 | 132.44 | 137.21 | 429,742 | +2.62(+1.95%) |
Oct 13, 2021 | 134.42 | 136.00 | 133.02 | 134.59 | 530,085 | -0.46(-0.34%) |
Oct 12, 2021 | 137.23 | 138.03 | 134.81 | 135.05 | 504,887 | -1.63(-1.19%) |
Oct 11, 2021 | 135.77 | 138.82 | 135.77 | 136.68 | 498,606 | +0.71(+0.52%) |
Oct 08, 2021 | 138.43 | 139.83 | 135.75 | 135.97 | 442,145 | -2.51(-1.81%) |
Oct 07, 2021 | 137.02 | 141.38 | 135.61 | 138.48 | 714,836 | +1.57(+1.15%) |
Oct 06, 2021 | 129.40 | 137.33 | 128.70 | 136.91 | 1,219,806 | +8.83(+6.89%) |
Oct 05, 2021 | 127.76 | 129.16 | 126.01 | 128.08 | 1,153,626 | +0.87(+0.68%) |
Oct 04, 2021 | 130.06 | 130.40 | 126.70 | 127.21 | 685,337 | -2.76(-2.12%) |
Oct 01, 2021 | 130.51 | 131.38 | 129.70 | 129.97 | 498,576 | -0.24(-0.18%) |
Sep 30, 2021 | 131.87 | 132.23 | 129.80 | 130.21 | 499,136 | -1.42(-1.08%) |
Sep 29, 2021 | 132.44 | 133.35 | 131.41 | 131.63 | 527,217 | -1.47(-1.10%) |
Sep 28, 2021 | 133.27 | 134.26 | 131.31 | 133.10 | 557,128 | -0.73(-0.55%) |
Sep 27, 2021 | 134.99 | 137.17 | 133.66 | 133.83 | 397,720 | -1.52(-1.12%) |
Sep 24, 2021 | 133.89 | 138.64 | 133.89 | 135.35 | 860,737 | +0.85(+0.63%) |
Sep 23, 2021 | 131.11 | 134.98 | 130.19 | 134.50 | 1,255,857 | +4.95(+3.82%) |
Sep 22, 2021 | 129.97 | 131.54 | 128.43 | 129.55 | 383,802 | +0.45(+0.35%) |
Sep 21, 2021 | 129.14 | 130.71 | 127.80 | 129.10 | 703,580 | +0.46(+0.36%) |
Sep 20, 2021 | 131.00 | 132.43 | 128.26 | 128.64 | 933,216 | -4.58(-3.44%) |
Sep 17, 2021 | 131.50 | 134.58 | 131.32 | 133.22 | 1,214,352 | +1.48(+1.12%) |
Sep 16, 2021 | 132.92 | 133.59 | 127.83 | 131.74 | 1,062,503 | -1.46(-1.10%) |
Sep 15, 2021 | 134.87 | 136.18 | 132.25 | 133.20 | 869,954 | -1.74(-1.29%) |
Sep 14, 2021 | 135.90 | 135.90 | 134.08 | 134.94 | 888,533 | +0.06(+0.04%) |
Sep 13, 2021 | 135.64 | 136.46 | 134.15 | 134.88 | 464,654 | +0.22(+0.16%) |
Sep 10, 2021 | 134.30 | 135.10 | 132.69 | 134.66 | 746,671 | +0.25(+0.19%) |
Sep 09, 2021 | 133.75 | 136.73 | 133.37 | 134.41 | 656,158 | -0.59(-0.44%) |
Sep 08, 2021 | 134.51 | 135.48 | 133.27 | 135.00 | 542,505 | +0.01(+0.01%) |
Sep 07, 2021 | 136.25 | 136.60 | 133.30 | 134.99 | 663,465 | -1.94(-1.42%) |
Sep 03, 2021 | 135.05 | 137.36 | 134.60 | 136.93 | 853,832 | +1.26(+0.93%) |
Sep 02, 2021 | 132.98 | 136.50 | 132.41 | 135.67 | 759,482 | +3.70(+2.80%) |
Sep 01, 2021 | 131.58 | 133.45 | 130.60 | 131.97 | 696,203 | +0.26(+0.20%) |
Aug 31, 2021 | 131.62 | 132.91 | 130.55 | 131.71 | 817,553 | +0.18(+0.14%) |
Aug 30, 2021 | 132.50 | 133.76 | 131.19 | 131.53 | 562,352 | -1.62(-1.22%) |
Aug 27, 2021 | 133.03 | 135.88 | 132.69 | 133.15 | 668,909 | +0.19(+0.14%) |
Aug 26, 2021 | 135.26 | 135.91 | 132.01 | 132.96 | 719,512 | -2.30(-1.70%) |
Aug 25, 2021 | 136.63 | 136.63 | 132.50 | 135.26 | 459,817 | -1.13(-0.83%) |
Aug 24, 2021 | 139.67 | 140.54 | 135.26 | 136.39 | 613,203 | -2.65(-1.91%) |
Aug 23, 2021 | 134.38 | 139.39 | 134.38 | 139.04 | 722,456 | +5.54(+4.15%) |
Aug 20, 2021 | 132.00 | 134.88 | 131.01 | 133.50 | 734,042 | +1.99(+1.51%) |
Aug 19, 2021 | 132.26 | 133.59 | 130.58 | 131.51 | 722,945 | -3.20(-2.38%) |
Aug 18, 2021 | 137.75 | 138.20 | 134.43 | 134.71 | 701,684 | -3.15(-2.28%) |
Aug 17, 2021 | 139.06 | 139.38 | 136.23 | 137.86 | 653,746 | -2.34(-1.67%) |
Aug 16, 2021 | 141.25 | 141.25 | 138.90 | 140.20 | 659,357 | -1.96(-1.38%) |
Aug 13, 2021 | 145.45 | 146.91 | 141.96 | 142.16 | 842,349 | -3.49(-2.40%) |
Aug 12, 2021 | 145.58 | 146.66 | 142.71 | 145.65 | 836,170 | +0.64(+0.44%) |
Aug 11, 2021 | 144.50 | 146.41 | 142.23 | 145.01 | 899,584 | +0.28(+0.19%) |
Aug 10, 2021 | 150.47 | 150.66 | 143.54 | 144.73 | 1,139,609 | -6.23(-4.13%) |
Aug 09, 2021 | 150.80 | 152.06 | 150.25 | 150.96 | 699,990 | +0.92(+0.61%) |
Aug 06, 2021 | 147.96 | 151.24 | 147.89 | 150.04 | 794,023 | +1.55(+1.04%) |
Aug 05, 2021 | 154.00 | 154.25 | 147.03 | 148.49 | 1,400,600 | -5.06(-3.30%) |
Aug 04, 2021 | 167.08 | 169.04 | 153.33 | 153.55 | 2,486,676 | -17.95(-10.47%) |
Aug 03, 2021 | 171.47 | 171.78 | 168.00 | 171.50 | 660,996 | +0.79(+0.46%) |