Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 178.60 | 179.79 | 174.52 | 175.12 | 500,207 | -4.18(-2.33%) |
Apr 28, 2022 | 179.69 | 179.76 | 176.91 | 179.30 | 403,593 | +0.19(+0.11%) |
Apr 27, 2022 | 177.97 | 181.21 | 177.16 | 179.10 | 462,854 | +1.09(+0.61%) |
Apr 26, 2022 | 179.10 | 180.79 | 177.69 | 178.02 | 525,744 | -2.19(-1.21%) |
Apr 25, 2022 | 178.36 | 180.66 | 175.66 | 180.20 | 398,505 | +0.57(+0.32%) |
Apr 22, 2022 | 182.42 | 183.44 | 179.51 | 179.63 | 378,845 | -3.62(-1.98%) |
Apr 21, 2022 | 186.79 | 186.90 | 182.93 | 183.25 | 344,862 | -2.69(-1.44%) |
Apr 20, 2022 | 183.30 | 186.38 | 183.14 | 185.94 | 338,649 | +3.47(+1.90%) |
Apr 19, 2022 | 182.19 | 183.85 | 181.69 | 182.47 | 545,762 | +0.19(+0.11%) |
Apr 18, 2022 | 181.72 | 183.82 | 181.65 | 182.28 | 224,046 | +0.02(+0.01%) |
Apr 14, 2022 | 181.21 | 183.12 | 181.20 | 182.26 | 322,348 | +1.47(+0.81%) |
Apr 13, 2022 | 178.06 | 180.87 | 178.02 | 180.79 | 251,094 | +1.72(+0.96%) |
Apr 12, 2022 | 179.68 | 181.57 | 178.57 | 179.06 | 310,872 | -0.84(-0.47%) |
Apr 11, 2022 | 180.21 | 182.19 | 179.34 | 179.90 | 296,541 | +0.63(+0.35%) |
Apr 08, 2022 | 180.14 | 180.90 | 178.92 | 179.28 | 341,828 | +0.44(+0.25%) |
Apr 07, 2022 | 177.75 | 179.60 | 175.84 | 178.83 | 381,908 | +1.14(+0.64%) |
Apr 06, 2022 | 174.77 | 178.00 | 174.45 | 177.70 | 476,562 | +2.59(+1.48%) |
Apr 05, 2022 | 174.68 | 176.99 | 174.68 | 175.11 | 336,071 | +0.07(+0.04%) |
Apr 04, 2022 | 178.34 | 178.34 | 174.58 | 175.04 | 426,722 | -3.49(-1.95%) |
Apr 01, 2022 | 175.66 | 178.68 | 175.66 | 178.53 | 442,980 | +3.46(+1.97%) |
Mar 31, 2022 | 175.13 | 177.29 | 175.07 | 175.07 | 475,212 | -0.33(-0.19%) |
Mar 30, 2022 | 174.94 | 176.53 | 174.06 | 175.40 | 450,098 | +0.83(+0.47%) |
Mar 29, 2022 | 177.45 | 178.09 | 173.88 | 174.57 | 382,973 | -2.27(-1.28%) |
Mar 28, 2022 | 177.38 | 177.38 | 175.21 | 176.84 | 279,354 | -0.78(-0.44%) |
Mar 25, 2022 | 176.53 | 177.96 | 176.01 | 177.62 | 406,931 | +1.55(+0.88%) |
Mar 24, 2022 | 172.83 | 176.26 | 171.64 | 176.07 | 454,393 | +3.75(+2.18%) |
Mar 23, 2022 | 172.39 | 173.08 | 171.39 | 172.32 | 393,638 | -0.62(-0.36%) |
Mar 22, 2022 | 172.87 | 174.64 | 172.17 | 172.93 | 353,913 | +1.38(+0.80%) |
Mar 21, 2022 | 170.89 | 172.12 | 169.50 | 171.56 | 416,772 | +1.69(+1.00%) |
Mar 18, 2022 | 169.75 | 169.98 | 167.35 | 169.86 | 865,001 | +0.30(+0.18%) |
Mar 17, 2022 | 166.63 | 169.64 | 166.41 | 169.56 | 347,551 | +1.69(+1.00%) |
Mar 16, 2022 | 168.15 | 168.89 | 165.22 | 167.88 | 406,862 | +0.82(+0.49%) |
Mar 15, 2022 | 164.95 | 167.45 | 164.95 | 167.06 | 345,323 | +2.76(+1.68%) |
Mar 14, 2022 | 165.22 | 166.13 | 162.97 | 164.30 | 402,935 | +0.66(+0.41%) |
Mar 11, 2022 | 164.13 | 166.16 | 163.61 | 163.63 | 258,676 | +0.53(+0.32%) |
Mar 10, 2022 | 160.72 | 163.40 | 163.10 | 323,712 | +0.61(+0.37%) | |
Mar 09, 2022 | 163.17 | 165.57 | 161.60 | 162.50 | 372,957 | +2.48(+1.55%) |
Mar 08, 2022 | 162.93 | 164.49 | 159.72 | 160.01 | 328,528 | -1.98(-1.22%) |
Mar 07, 2022 | 161.53 | 162.98 | 160.05 | 162.00 | 429,250 | -1.10(-0.67%) |
Mar 04, 2022 | 161.72 | 163.14 | 160.34 | 163.09 | 373,251 | -1.16(-0.71%) |
Mar 03, 2022 | 163.48 | 164.94 | 161.86 | 164.26 | 391,241 | +1.66(+1.02%) |
Mar 02, 2022 | 160.28 | 163.60 | 160.16 | 162.60 | 353,257 | +3.62(+2.28%) |
Mar 01, 2022 | 162.86 | 163.30 | 157.82 | 158.98 | 553,112 | -4.42(-2.70%) |
Feb 28, 2022 | 158.68 | 165.29 | 158.68 | 163.40 | 613,584 | +1.25(+0.77%) |
Feb 25, 2022 | 157.79 | 162.23 | 159.08 | 162.15 | 585,038 | +5.38(+3.43%) |
Feb 24, 2022 | 152.76 | 157.50 | 151.32 | 156.77 | 859,017 | -0.10(-0.06%) |
Feb 23, 2022 | 159.12 | 159.77 | 156.34 | 156.86 | 421,069 | -1.46(-0.92%) |
Feb 22, 2022 | 158.69 | 160.76 | 157.23 | 158.32 | 582,890 | -0.40(-0.25%) |
Feb 18, 2022 | 158.72 | 0 | -0.46(-0.29%) | |||
Feb 17, 2022 | 158.83 | 160.06 | 158.19 | 159.18 | 562,958 | -1.13(-0.71%) |
Feb 16, 2022 | 157.79 | 160.91 | 157.32 | 160.31 | 482,736 | +1.47(+0.92%) |
Feb 15, 2022 | 157.22 | 160.09 | 157.09 | 158.85 | 574,625 | +3.53(+2.27%) |
Feb 14, 2022 | 155.87 | 156.83 | 153.68 | 155.32 | 653,310 | +0.06(+0.04%) |
Feb 11, 2022 | 155.60 | 157.90 | 154.42 | 155.26 | 530,308 | -0.61(-0.39%) |
Feb 10, 2022 | 159.03 | 160.04 | 154.67 | 155.88 | 585,497 | -3.82(-2.40%) |
Feb 09, 2022 | 155.49 | 161.42 | 155.49 | 159.70 | 872,116 | +10.09(+6.74%) |
Feb 08, 2022 | 147.54 | 149.75 | 146.37 | 149.61 | 746,577 | +3.16(+2.16%) |
Feb 07, 2022 | 146.77 | 147.98 | 146.22 | 146.45 | 469,640 | -0.32(-0.22%) |
Feb 04, 2022 | 144.96 | 148.31 | 144.54 | 146.77 | 498,130 | +1.22(+0.84%) |
Feb 03, 2022 | 147.07 | 145.30 | 145.55 | 336,579 | -1.14(-0.78%) | |
Feb 02, 2022 | 144.61 | 147.01 | 144.61 | 146.69 | 388,047 | +1.67(+1.15%) |
Feb 01, 2022 | 145.47 | 146.23 | 143.89 | 145.02 | 511,791 | -1.21(-0.83%) |
Jan 31, 2022 | 143.62 | 146.39 | 146.23 | 364,249 | +1.40(+0.97%) | |
Jan 28, 2022 | 142.34 | 144.96 | 141.62 | 144.83 | 425,982 | +2.25(+1.58%) |
Jan 27, 2022 | 145.69 | 147.61 | 142.15 | 142.58 | 423,033 | -2.06(-1.42%) |
Jan 26, 2022 | 143.86 | 146.30 | 143.67 | 144.64 | 635,854 | +1.67(+1.17%) |
Jan 25, 2022 | 141.90 | 144.16 | 139.78 | 142.97 | 551,003 | -0.47(-0.33%) |
Jan 24, 2022 | 139.25 | 143.93 | 138.24 | 143.44 | 1,089,950 | +2.50(+1.78%) |
Jan 21, 2022 | 142.65 | 143.33 | 140.71 | 140.94 | 560,927 | -2.03(-1.42%) |
Jan 20, 2022 | 145.62 | 147.18 | 142.85 | 142.97 | 1,055,014 | -2.32(-1.60%) |
Jan 19, 2022 | 147.03 | 147.25 | 145.25 | 145.29 | 624,459 | -1.07(-0.73%) |
Jan 18, 2022 | 147.96 | 148.54 | 146.20 | 146.35 | 833,566 | -2.16(-1.45%) |
Jan 14, 2022 | 148.51 | 0 | -1.02(-0.68%) | |||
Jan 13, 2022 | 151.33 | 151.78 | 149.25 | 149.53 | 423,032 | -1.08(-0.72%) |
Jan 12, 2022 | 151.14 | 152.59 | 150.06 | 150.61 | 459,045 | -0.37(-0.25%) |
Jan 11, 2022 | 150.53 | 151.19 | 148.88 | 150.99 | 701,902 | +1.07(+0.72%) |
Jan 10, 2022 | 153.01 | 153.54 | 148.30 | 149.91 | 556,563 | -2.29(-1.51%) |
Jan 07, 2022 | 149.90 | 152.39 | 149.40 | 152.20 | 1,380,258 | +2.79(+1.87%) |
Jan 06, 2022 | 151.43 | 151.83 | 148.49 | 149.41 | 661,172 | -0.46(-0.31%) |
Jan 05, 2022 | 151.46 | 152.85 | 149.77 | 149.87 | 345,081 | -1.37(-0.91%) |
Jan 04, 2022 | 150.97 | 152.39 | 150.97 | 151.24 | 453,338 | +1.41(+0.94%) |
Jan 03, 2022 | 149.95 | 151.01 | 148.85 | 149.83 | 309,836 | +0.39(+0.26%) |
Dec 31, 2021 | 148.28 | 150.35 | 147.72 | 149.44 | 307,130 | +1.03(+0.69%) |
Dec 30, 2021 | 149.08 | 149.99 | 148.38 | 148.41 | 202,902 | +0.10(+0.06%) |
Dec 29, 2021 | 147.78 | 148.86 | 147.78 | 148.32 | 252,387 | +0.81(+0.55%) |
Dec 28, 2021 | 146.65 | 148.49 | 146.65 | 147.50 | 230,551 | +0.46(+0.31%) |
Dec 27, 2021 | 145.85 | 147.23 | 145.46 | 147.04 | 185,916 | +1.04(+0.71%) |
Dec 23, 2021 | 146.25 | 147.34 | 145.92 | 146.01 | 195,090 | +0.56(+0.38%) |
Dec 22, 2021 | 145.04 | 146.17 | 144.68 | 145.45 | 322,185 | +0.41(+0.28%) |
Dec 21, 2021 | 142.42 | 146.67 | 142.42 | 145.04 | 487,833 | +3.57(+2.52%) |
Dec 20, 2021 | 143.09 | 143.46 | 139.24 | 141.47 | 525,663 | -2.91(-2.01%) |
Dec 17, 2021 | 147.29 | 147.39 | 143.16 | 144.38 | 1,575,053 | -3.08(-2.09%) |
Dec 16, 2021 | 148.38 | 149.73 | 147.08 | 147.46 | 912,226 | +0.30(+0.20%) |
Dec 15, 2021 | 147.49 | 147.64 | 145.72 | 147.16 | 552,810 | -0.03(-0.02%) |
Dec 14, 2021 | 147.65 | 149.96 | 146.67 | 147.19 | 327,017 | -0.58(-0.39%) |
Dec 13, 2021 | 148.03 | 148.64 | 146.79 | 147.76 | 295,775 | -0.85(-0.57%) |
Dec 10, 2021 | 150.24 | 150.57 | 147.38 | 148.62 | 379,230 | -0.69(-0.46%) |
Dec 09, 2021 | 148.73 | 149.81 | 148.41 | 149.31 | 273,441 | -0.01(-0.01%) |
Dec 08, 2021 | 149.70 | 150.63 | 148.92 | 149.32 | 396,197 | -0.24(-0.16%) |
Dec 07, 2021 | 148.86 | 150.29 | 148.44 | 149.56 | 379,475 | +1.26(+0.85%) |
Dec 06, 2021 | 147.64 | 149.66 | 147.38 | 148.30 | 411,120 | +2.34(+1.60%) |
Dec 03, 2021 | 147.52 | 147.90 | 145.10 | 145.96 | 353,700 | -0.69(-0.47%) |
Dec 02, 2021 | 143.62 | 147.79 | 143.62 | 146.65 | 554,705 | +3.53(+2.47%) |
Dec 01, 2021 | 148.03 | 149.38 | 143.10 | 143.12 | 525,366 | -2.71(-1.86%) |
Nov 30, 2021 | 147.96 | 148.76 | 145.30 | 145.84 | 542,209 | -3.78(-2.53%) |
Nov 29, 2021 | 152.32 | 152.85 | 149.45 | 149.61 | 277,420 | -1.22(-0.81%) |
Nov 26, 2021 | 150.15 | 151.79 | 148.63 | 150.83 | 279,889 | -3.77(-2.44%) |
Nov 24, 2021 | 157.07 | 157.37 | 154.23 | 154.60 | 319,310 | -2.65(-1.69%) |
Nov 23, 2021 | 156.51 | 157.88 | 156.02 | 157.25 | 312,201 | +1.30(+0.83%) |
Nov 22, 2021 | 152.92 | 156.53 | 152.09 | 155.96 | 333,856 | +3.69(+2.42%) |
Nov 19, 2021 | 152.55 | 152.65 | 150.72 | 152.27 | 287,044 | -0.72(-0.47%) |
Nov 18, 2021 | 153.94 | 153.46 | 152.91 | 153.00 | 367,581 | -0.75(-0.49%) |
Nov 17, 2021 | 153.30 | 154.22 | 151.74 | 153.75 | 243,366 | +0.45(+0.29%) |
Nov 16, 2021 | 153.01 | 154.52 | 152.76 | 153.30 | 283,895 | +0.43(+0.28%) |
Nov 15, 2021 | 153.68 | 154.18 | 152.36 | 152.87 | 413,008 | -0.10(-0.07%) |
Nov 12, 2021 | 153.17 | 153.53 | 151.19 | 152.98 | 360,349 | -0.19(-0.12%) |
Nov 11, 2021 | 152.09 | 154.24 | 150.79 | 153.17 | 421,318 | +0.72(+0.47%) |
Nov 10, 2021 | 153.18 | 152.45 | 519,787 | -0.73(-0.47%) | ||
Nov 09, 2021 | 153.61 | 153.63 | 151.55 | 153.18 | 394,657 | -0.79(-0.51%) |
Nov 08, 2021 | 155.81 | 156.42 | 153.65 | 153.97 | 359,260 | -1.22(-0.79%) |
Nov 05, 2021 | 157.85 | 159.58 | 153.55 | 155.19 | 500,688 | -1.61(-1.03%) |
Nov 04, 2021 | 157.42 | 157.77 | 155.28 | 156.81 | 319,057 | -1.20(-0.76%) |
Nov 03, 2021 | 154.07 | 160.77 | 153.84 | 158.01 | 623,296 | +3.62(+2.34%) |
Nov 02, 2021 | 154.33 | 154.97 | 153.23 | 154.39 | 309,767 | +0.24(+0.15%) |
Nov 01, 2021 | 154.59 | 154.18 | 153.51 | 154.15 | 310,322 | +0.13(+0.09%) |
Oct 29, 2021 | 156.46 | 156.76 | 153.92 | 154.02 | 350,391 | -2.13(-1.36%) |
Oct 28, 2021 | 154.32 | 156.22 | 154.32 | 156.15 | 243,825 | +2.42(+1.58%) |
Oct 27, 2021 | 155.49 | 157.12 | 153.69 | 153.72 | 335,530 | -1.20(-0.78%) |
Oct 26, 2021 | 157.28 | 154.76 | 154.92 | 320,524 | -2.22(-1.41%) | |
Oct 25, 2021 | 158.19 | 158.56 | 156.40 | 157.14 | 390,047 | -0.97(-0.61%) |
Oct 22, 2021 | 158.04 | 159.14 | 157.10 | 158.10 | 279,130 | +0.54(+0.34%) |
Oct 21, 2021 | 157.17 | 158.93 | 156.74 | 157.57 | 311,986 | +0.13(+0.09%) |
Oct 20, 2021 | 156.22 | 158.22 | 156.02 | 157.44 | 263,682 | +1.41(+0.91%) |
Oct 19, 2021 | 155.92 | 156.90 | 155.76 | 156.02 | 234,430 | +0.92(+0.59%) |
Oct 18, 2021 | 154.51 | 155.39 | 154.51 | 155.11 | 233,137 | -0.03(-0.02%) |
Oct 15, 2021 | 157.01 | 157.90 | 155.04 | 155.13 | 378,754 | -0.76(-0.49%) |
Oct 14, 2021 | 154.63 | 156.34 | 153.75 | 155.90 | 390,479 | +2.96(+1.94%) |
Oct 13, 2021 | 153.97 | 154.09 | 150.98 | 152.94 | 258,322 | -1.10(-0.71%) |
Oct 12, 2021 | 153.61 | 155.16 | 153.31 | 154.04 | 250,892 | +0.08(+0.05%) |
Oct 11, 2021 | 155.20 | 156.38 | 153.88 | 153.96 | 160,166 | -0.92(-0.59%) |
Oct 08, 2021 | 155.17 | 156.26 | 154.53 | 154.88 | 224,808 | -0.46(-0.30%) |
Oct 07, 2021 | 154.66 | 157.08 | 154.66 | 155.34 | 229,829 | +1.52(+0.99%) |
Oct 06, 2021 | 151.69 | 153.97 | 150.25 | 153.82 | 273,683 | +1.10(+0.72%) |
Oct 05, 2021 | 151.33 | 153.51 | 149.64 | 152.72 | 305,297 | +2.53(+1.69%) |
Oct 04, 2021 | 151.48 | 153.30 | 149.87 | 150.19 | 267,240 | -1.62(-1.07%) |
Oct 01, 2021 | 151.39 | 153.07 | 149.85 | 151.81 | 251,287 | +1.19(+0.79%) |
Sep 30, 2021 | 153.67 | 154.47 | 150.66 | 150.62 | 299,831 | -2.73(-1.78%) |
Sep 29, 2021 | 152.63 | 154.47 | 152.52 | 153.35 | 220,791 | +1.16(+0.76%) |
Sep 28, 2021 | 154.74 | 155.45 | 152.00 | 152.19 | 275,331 | -2.22(-1.44%) |
Sep 27, 2021 | 154.91 | 156.29 | 154.38 | 154.42 | 298,046 | +0.54(+0.35%) |
Sep 24, 2021 | 152.96 | 154.37 | 152.47 | 153.87 | 231,194 | +1.18(+0.78%) |
Sep 23, 2021 | 153.70 | 154.95 | 152.31 | 152.69 | 266,798 | -0.16(-0.11%) |
Sep 22, 2021 | 153.04 | 154.26 | 152.51 | 152.85 | 357,044 | +1.17(+0.77%) |
Sep 21, 2021 | 152.20 | 152.85 | 150.57 | 151.68 | 325,034 | +0.04(+0.03%) |
Sep 20, 2021 | 151.53 | 152.27 | 149.24 | 151.64 | 533,113 | -2.50(-1.62%) |
Sep 17, 2021 | 155.13 | 156.62 | 153.44 | 154.14 | 962,176 | -1.41(-0.91%) |
Sep 16, 2021 | 156.80 | 156.80 | 154.19 | 155.55 | 464,158 | -0.95(-0.60%) |
Sep 15, 2021 | 157.78 | 158.68 | 156.36 | 156.50 | 387,000 | -1.81(-1.15%) |
Sep 14, 2021 | 160.31 | 160.46 | 157.52 | 158.31 | 363,388 | -1.69(-1.06%) |
Sep 13, 2021 | 161.18 | 161.18 | 159.21 | 160.00 | 346,260 | -0.33(-0.21%) |
Sep 10, 2021 | 162.85 | 162.85 | 160.27 | 160.34 | 299,896 | -1.82(-1.12%) |
Sep 09, 2021 | 163.63 | 164.43 | 162.12 | 162.16 | 261,590 | -1.23(-0.75%) |
Sep 08, 2021 | 160.36 | 163.66 | 160.36 | 163.39 | 290,027 | +2.50(+1.55%) |
Sep 07, 2021 | 162.37 | 162.47 | 160.81 | 160.89 | 223,029 | -1.78(-1.09%) |
Sep 03, 2021 | 162.55 | 163.19 | 161.64 | 162.67 | 282,579 | -0.19(-0.12%) |
Sep 02, 2021 | 162.29 | 163.31 | 162.11 | 162.86 | 359,912 | +0.95(+0.59%) |
Sep 01, 2021 | 162.98 | 163.30 | 161.38 | 161.90 | 374,247 | -0.52(-0.32%) |
Aug 31, 2021 | 160.67 | 163.00 | 160.67 | 162.42 | 676,805 | +1.43(+0.89%) |
Aug 30, 2021 | 161.98 | 162.10 | 160.70 | 160.99 | 290,463 | -0.72(-0.44%) |
Aug 27, 2021 | 159.11 | 161.98 | 159.00 | 161.70 | 299,485 | +2.67(+1.68%) |
Aug 26, 2021 | 160.59 | 160.73 | 158.68 | 159.03 | 464,679 | -1.51(-0.94%) |
Aug 25, 2021 | 159.11 | 161.55 | 159.04 | 160.54 | 322,712 | +1.97(+1.24%) |
Aug 24, 2021 | 158.64 | 159.41 | 158.24 | 158.57 | 303,230 | +0.05(+0.03%) |
Aug 23, 2021 | 158.09 | 159.02 | 157.04 | 158.53 | 379,036 | +1.48(+0.94%) |
Aug 20, 2021 | 155.25 | 158.12 | 154.71 | 157.04 | 264,362 | +1.51(+0.97%) |
Aug 19, 2021 | 155.72 | 158.14 | 155.25 | 155.53 | 336,589 | -1.42(-0.90%) |
Aug 18, 2021 | 158.29 | 159.46 | 156.86 | 156.95 | 324,983 | -2.33(-1.46%) |
Aug 17, 2021 | 158.04 | 159.85 | 157.18 | 159.28 | 222,992 | +0.80(+0.50%) |
Aug 16, 2021 | 156.84 | 158.56 | 155.90 | 158.48 | 313,501 | +1.56(+0.99%) |
Aug 13, 2021 | 158.30 | 158.30 | 156.72 | 156.92 | 387,156 | -0.89(-0.57%) |
Aug 12, 2021 | 156.92 | 158.47 | 156.54 | 157.81 | 453,412 | +1.84(+1.18%) |
Aug 11, 2021 | 154.79 | 156.51 | 154.26 | 155.98 | 464,483 | +1.65(+1.07%) |
Aug 10, 2021 | 152.35 | 155.32 | 152.25 | 154.33 | 315,647 | +2.46(+1.62%) |
Aug 09, 2021 | 151.85 | 153.14 | 150.83 | 151.87 | 539,020 | -0.32(-0.21%) |
Aug 06, 2021 | 151.83 | 153.39 | 151.31 | 152.19 | 367,800 | +1.18(+0.78%) |
Aug 05, 2021 | 148.71 | 151.05 | 148.71 | 151.01 | 274,605 | +3.02(+2.04%) |
Aug 04, 2021 | 149.20 | 150.78 | 145.73 | 148.00 | 477,956 | -2.30(-1.53%) |
Aug 03, 2021 | 150.19 | 151.69 | 148.19 | 150.30 | 429,954 | +0.74(+0.50%) |
Aug 02, 2021 | 150.56 | 151.70 | 149.27 | 149.56 | 340,377 | -0.52(-0.35%) |
Jul 30, 2021 | 149.89 | 151.53 | 149.40 | 150.08 | 287,632 | -0.13(-0.09%) |
Jul 29, 2021 | 150.30 | 150.53 | 148.98 | 150.21 | 302,364 | +1.26(+0.85%) |
Jul 28, 2021 | 149.69 | 150.15 | 146.86 | 148.95 | 247,451 | -0.09(-0.06%) |
Jul 27, 2021 | 147.13 | 149.48 | 146.41 | 149.04 | 233,950 | +0.89(+0.60%) |
Jul 26, 2021 | 147.34 | 148.59 | 146.94 | 148.15 | 272,262 | +0.72(+0.49%) |
Jul 23, 2021 | 146.65 | 148.50 | 146.45 | 147.43 | 290,665 | +2.48(+1.71%) |
Jul 22, 2021 | 145.84 | 145.88 | 144.33 | 144.94 | 325,071 | -1.47(-1.01%) |
Jul 21, 2021 | 147.47 | 148.81 | 146.23 | 146.42 | 309,423 | -0.16(-0.11%) |
Jul 20, 2021 | 144.19 | 148.26 | 143.78 | 146.58 | 378,709 | +2.53(+1.76%) |
Jul 19, 2021 | 146.18 | 146.36 | 142.55 | 144.05 | 288,602 | -4.08(-2.75%) |
Jul 16, 2021 | 148.91 | 149.22 | 147.93 | 148.13 | 234,682 | -0.28(-0.19%) |
Jul 15, 2021 | 146.23 | 148.50 | 146.23 | 148.41 | 362,082 | +0.95(+0.64%) |
Jul 14, 2021 | 147.07 | 148.63 | 146.80 | 147.46 | 208,504 | -0.14(-0.10%) |
Jul 13, 2021 | 149.51 | 149.81 | 147.47 | 147.60 | 218,347 | -1.84(-1.23%) |
Jul 12, 2021 | 148.08 | 150.14 | 148.08 | 149.43 | 376,566 | +0.13(+0.09%) |
Jul 09, 2021 | 148.62 | 149.74 | 148.13 | 149.30 | 331,123 | +2.51(+1.71%) |
Jul 08, 2021 | 147.90 | 149.33 | 146.15 | 146.79 | 450,135 | -2.49(-1.67%) |
Jul 07, 2021 | 147.92 | 149.60 | 147.78 | 149.28 | 435,746 | +0.15(+0.10%) |
Jul 06, 2021 | 148.45 | 149.78 | 147.04 | 149.13 | 409,976 | +0.29(+0.20%) |
Jul 02, 2021 | 149.14 | 149.28 | 148.30 | 148.84 | 317,064 | -0.33(-0.22%) |
Jul 01, 2021 | 149.01 | 149.87 | 148.03 | 149.17 | 403,772 | +0.64(+0.43%) |
Jun 30, 2021 | 148.10 | 149.01 | 147.37 | 148.53 | 266,675 | +0.34(+0.23%) |
Jun 29, 2021 | 150.04 | 150.38 | 147.81 | 148.19 | 282,811 | -0.70(-0.47%) |
Jun 28, 2021 | 150.64 | 150.64 | 148.17 | 148.89 | 231,162 | -1.87(-1.24%) |
Jun 25, 2021 | 148.10 | 151.27 | 147.56 | 150.76 | 434,215 | +2.90(+1.96%) |
Jun 24, 2021 | 147.85 | 148.53 | 146.94 | 147.87 | 394,800 | +0.47(+0.32%) |
Jun 23, 2021 | 147.17 | 148.35 | 146.81 | 147.40 | 276,739 | +0.15(+0.10%) |
Jun 22, 2021 | 147.06 | 148.12 | 145.85 | 147.25 | 299,555 | +0.10(+0.06%) |
Jun 21, 2021 | 144.85 | 147.35 | 144.57 | 147.15 | 413,121 | +3.67(+2.56%) |
Jun 18, 2021 | 144.48 | 145.51 | 142.64 | 143.48 | 1,276,778 | -3.55(-2.41%) |
Jun 17, 2021 | 152.57 | 152.57 | 146.46 | 147.03 | 580,853 | -5.01(-3.30%) |
Jun 16, 2021 | 152.83 | 153.52 | 151.37 | 152.04 | 496,909 | -0.98(-0.64%) |
Jun 15, 2021 | 153.31 | 154.15 | 152.25 | 153.02 | 676,037 | +0.07(+0.04%) |
Jun 14, 2021 | 154.46 | 155.28 | 152.59 | 152.95 | 307,150 | -1.92(-1.24%) |
Jun 11, 2021 | 154.32 | 155.30 | 154.28 | 154.87 | 277,264 | +0.73(+0.47%) |
Jun 10, 2021 | 155.49 | 155.81 | 154.06 | 154.14 | 323,161 | -0.65(-0.42%) |
Jun 09, 2021 | 155.44 | 155.44 | 154.59 | 154.79 | 250,262 | -0.66(-0.42%) |
Jun 08, 2021 | 153.93 | 155.79 | 153.36 | 155.44 | 334,421 | +0.85(+0.55%) |
Jun 07, 2021 | 155.53 | 155.53 | 153.98 | 154.59 | 372,168 | -0.52(-0.34%) |
Jun 04, 2021 | 154.06 | 155.58 | 153.75 | 155.11 | 267,466 | +0.78(+0.51%) |
Jun 03, 2021 | 152.08 | 154.85 | 151.37 | 154.33 | 387,736 | +2.13(+1.40%) |
Jun 02, 2021 | 153.63 | 154.13 | 152.12 | 152.20 | 366,307 | -1.53(-1.00%) |
Jun 01, 2021 | 154.22 | 155.33 | 153.49 | 153.73 | 323,076 | +0.48(+0.31%) |
May 28, 2021 | 153.29 | 153.83 | 150.98 | 153.26 | 302,733 | +0.49(+0.32%) |
May 27, 2021 | 150.40 | 152.85 | 149.51 | 152.77 | 595,657 | +3.47(+2.32%) |
May 26, 2021 | 149.68 | 149.96 | 148.31 | 149.31 | 559,969 | +0.29(+0.19%) |
May 25, 2021 | 150.46 | 151.38 | 148.76 | 149.02 | 326,778 | -1.71(-1.13%) |
May 24, 2021 | 151.33 | 151.47 | 150.44 | 150.73 | 321,889 | +0.22(+0.14%) |
May 21, 2021 | 150.45 | 153.89 | 150.05 | 150.51 | 638,733 | +1.86(+1.25%) |
May 20, 2021 | 148.84 | 149.45 | 147.94 | 148.65 | 327,494 | -0.12(-0.08%) |
May 19, 2021 | 149.48 | 149.48 | 146.86 | 148.78 | 276,311 | -1.56(-1.04%) |
May 18, 2021 | 151.69 | 152.72 | 150.09 | 150.34 | 307,607 | -2.78(-1.81%) |
May 17, 2021 | 152.25 | 154.23 | 152.12 | 153.11 | 174,626 | +0.41(+0.27%) |
May 14, 2021 | 151.99 | 153.07 | 151.44 | 152.71 | 427,778 | +1.83(+1.21%) |
May 13, 2021 | 146.96 | 151.48 | 146.94 | 150.88 | 237,737 | +2.81(+1.90%) |
May 12, 2021 | 149.10 | 150.21 | 147.75 | 148.06 | 253,132 | +0.15(+0.10%) |
May 11, 2021 | 151.67 | 151.67 | 147.45 | 147.91 | 435,191 | -3.59(-2.37%) |
May 10, 2021 | 153.33 | 154.01 | 151.44 | 151.50 | 340,604 | -0.71(-0.47%) |
May 07, 2021 | 151.56 | 152.68 | 150.53 | 152.21 | 268,721 | -1.11(-0.72%) |
May 06, 2021 | 151.20 | 154.61 | 150.35 | 153.32 | 449,651 | +2.35(+1.56%) |
May 05, 2021 | 148.14 | 151.69 | 145.61 | 150.97 | 559,695 | +1.70(+1.14%) |
May 04, 2021 | 149.22 | 150.20 | 148.58 | 149.28 | 355,737 | -0.17(-0.11%) |