Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.49 | 133.39 | 129.30 | 129.35 | 77,703 | -3.41(-2.57%) |
Mar 30, 2022 | 134.37 | 134.37 | 131.97 | 132.76 | 72,132 | -1.06(-0.79%) |
Mar 29, 2022 | 131.38 | 134.65 | 131.38 | 133.83 | 105,530 | +3.50(+2.69%) |
Mar 28, 2022 | 130.12 | 131.40 | 128.66 | 130.33 | 76,606 | -0.35(-0.27%) |
Mar 25, 2022 | 130.89 | 130.89 | 128.96 | 130.68 | 71,652 | +0.50(+0.38%) |
Mar 24, 2022 | 131.91 | 131.91 | 128.82 | 130.18 | 57,534 | -0.61(-0.47%) |
Mar 23, 2022 | 132.68 | 132.68 | 130.27 | 130.79 | 58,565 | -2.30(-1.73%) |
Mar 22, 2022 | 135.01 | 136.92 | 132.89 | 133.10 | 74,028 | -0.95(-0.71%) |
Mar 21, 2022 | 133.30 | 134.13 | 132.63 | 134.05 | 60,671 | +0.88(+0.66%) |
Mar 18, 2022 | 133.56 | 134.56 | 131.33 | 133.17 | 183,254 | -0.44(-0.33%) |
Mar 17, 2022 | 131.26 | 134.20 | 130.15 | 133.61 | 64,476 | +1.88(+1.43%) |
Mar 16, 2022 | 128.77 | 131.78 | 128.64 | 131.73 | 87,551 | +3.81(+2.98%) |
Mar 15, 2022 | 127.47 | 129.89 | 126.36 | 127.92 | 82,943 | +1.58(+1.25%) |
Mar 14, 2022 | 125.80 | 127.18 | 123.99 | 126.34 | 93,146 | +1.53(+1.23%) |
Mar 11, 2022 | 129.31 | 129.31 | 124.37 | 124.81 | 84,514 | -4.15(-3.22%) |
Mar 10, 2022 | 129.98 | 131.04 | 127.81 | 128.96 | 72,123 | -3.20(-2.42%) |
Mar 09, 2022 | 127.69 | 133.00 | 127.42 | 132.16 | 120,180 | +6.77(+5.39%) |
Mar 08, 2022 | 130.30 | 130.67 | 125.21 | 125.39 | 117,085 | -5.75(-4.39%) |
Mar 07, 2022 | 136.40 | 136.40 | 130.83 | 131.15 | 66,079 | -5.30(-3.89%) |
Mar 04, 2022 | 134.20 | 137.51 | 134.20 | 136.45 | 64,891 | +0.40(+0.29%) |
Mar 03, 2022 | 137.23 | 137.61 | 134.66 | 136.05 | 67,902 | -0.18(-0.13%) |
Mar 02, 2022 | 134.69 | 137.43 | 133.64 | 136.22 | 79,487 | +2.79(+2.09%) |
Mar 01, 2022 | 135.96 | 136.41 | 131.67 | 133.44 | 133,650 | -2.15(-1.59%) |
Feb 28, 2022 | 132.72 | 136.23 | 132.72 | 135.59 | 107,124 | +1.06(+0.79%) |
Feb 25, 2022 | 130.66 | 134.54 | 131.88 | 134.53 | 89,765 | +4.25(+3.26%) |
Feb 24, 2022 | 128.85 | 130.86 | 126.85 | 130.28 | 98,412 | -1.38(-1.05%) |
Feb 23, 2022 | 135.13 | 135.13 | 131.35 | 131.66 | 153,907 | -3.06(-2.27%) |
Feb 22, 2022 | 137.21 | 137.21 | 133.50 | 134.72 | 99,463 | -1.96(-1.43%) |
Feb 18, 2022 | 136.68 | 0 | +3.98(+3.00%) | |||
Feb 17, 2022 | 134.04 | 134.58 | 132.35 | 132.71 | 68,418 | -2.73(-2.01%) |
Feb 16, 2022 | 136.32 | 136.32 | 134.26 | 135.44 | 91,186 | -0.56(-0.41%) |
Feb 15, 2022 | 134.71 | 136.44 | 133.94 | 135.99 | 76,076 | +2.84(+2.13%) |
Feb 14, 2022 | 132.83 | 134.43 | 132.39 | 133.15 | 82,100 | -0.33(-0.25%) |
Feb 11, 2022 | 134.95 | 136.06 | 132.63 | 133.49 | 77,862 | -0.34(-0.25%) |
Feb 10, 2022 | 133.90 | 136.94 | 133.13 | 133.83 | 63,589 | -1.67(-1.23%) |
Feb 09, 2022 | 134.91 | 136.89 | 134.86 | 135.50 | 47,475 | +2.00(+1.50%) |
Feb 08, 2022 | 132.27 | 134.37 | 132.02 | 133.50 | 50,142 | +1.55(+1.18%) |
Feb 07, 2022 | 132.40 | 133.46 | 131.34 | 131.94 | 64,423 | -0.50(-0.37%) |
Feb 04, 2022 | 131.62 | 133.67 | 129.63 | 132.44 | 63,917 | +0.07(+0.05%) |
Feb 03, 2022 | 134.18 | 132.05 | 132.37 | 57,204 | -2.91(-2.15%) | |
Feb 02, 2022 | 134.96 | 135.73 | 134.06 | 135.28 | 59,612 | +0.22(+0.17%) |
Feb 01, 2022 | 134.37 | 135.20 | 132.41 | 135.06 | 72,416 | +1.56(+1.16%) |
Jan 31, 2022 | 129.71 | 133.67 | 133.51 | 262,615 | +3.30(+2.54%) | |
Jan 28, 2022 | 127.94 | 129.91 | 125.79 | 130.20 | 93,844 | +2.20(+1.72%) |
Jan 27, 2022 | 132.12 | 132.68 | 127.51 | 128.00 | 70,416 | -2.73(-2.09%) |
Jan 26, 2022 | 133.50 | 136.55 | 128.60 | 130.73 | 119,505 | -2.37(-1.78%) |
Jan 25, 2022 | 133.67 | 133.67 | 129.09 | 133.10 | 117,162 | -2.34(-1.73%) |
Jan 24, 2022 | 131.98 | 135.49 | 129.57 | 135.44 | 112,293 | +1.36(+1.02%) |
Jan 21, 2022 | 137.31 | 138.14 | 133.82 | 134.08 | 78,746 | -3.40(-2.47%) |
Jan 20, 2022 | 138.80 | 140.79 | 137.11 | 137.48 | 58,642 | -1.39(-1.00%) |
Jan 19, 2022 | 141.33 | 141.50 | 138.68 | 138.87 | 54,768 | -2.41(-1.71%) |
Jan 18, 2022 | 141.06 | 141.90 | 139.80 | 141.28 | 55,164 | -1.17(-0.82%) |
Jan 14, 2022 | 142.44 | 0 | -1.94(-1.35%) | |||
Jan 13, 2022 | 141.92 | 145.41 | 141.23 | 144.39 | 82,012 | +2.07(+1.45%) |
Jan 12, 2022 | 141.41 | 143.38 | 139.51 | 142.32 | 93,101 | +0.48(+0.34%) |
Jan 11, 2022 | 139.52 | 142.18 | 138.84 | 141.84 | 60,842 | +1.60(+1.14%) |
Jan 10, 2022 | 142.06 | 142.40 | 139.22 | 140.24 | 56,883 | -2.12(-1.49%) |
Jan 07, 2022 | 141.21 | 142.87 | 141.21 | 142.36 | 62,692 | +1.58(+1.13%) |
Jan 06, 2022 | 141.93 | 142.30 | 140.12 | 140.77 | 79,630 | -1.44(-1.01%) |
Jan 05, 2022 | 145.28 | 146.48 | 141.98 | 142.21 | 57,761 | -3.06(-2.11%) |
Jan 04, 2022 | 144.08 | 147.02 | 143.35 | 145.27 | 67,681 | +1.34(+0.93%) |
Jan 03, 2022 | 146.86 | 147.67 | 142.96 | 143.93 | 76,150 | -2.75(-1.87%) |
Dec 31, 2021 | 146.69 | 147.72 | 146.25 | 146.68 | 48,618 | +0.47(+0.32%) |
Dec 30, 2021 | 148.37 | 148.65 | 145.99 | 146.22 | 43,765 | -1.62(-1.10%) |
Dec 29, 2021 | 148.25 | 148.87 | 147.64 | 147.84 | 61,213 | +0.34(+0.23%) |
Dec 28, 2021 | 145.63 | 147.94 | 145.63 | 147.50 | 48,098 | +1.76(+1.21%) |
Dec 27, 2021 | 143.89 | 145.75 | 143.20 | 145.74 | 53,444 | +2.72(+1.90%) |
Dec 23, 2021 | 143.34 | 144.32 | 141.62 | 143.02 | 39,973 | -0.40(-0.28%) |
Dec 22, 2021 | 140.25 | 143.78 | 138.96 | 143.42 | 124,108 | +3.85(+2.76%) |
Dec 21, 2021 | 136.04 | 139.70 | 136.04 | 139.57 | 92,115 | +3.97(+2.93%) |
Dec 20, 2021 | 137.38 | 137.38 | 133.03 | 135.59 | 79,414 | -3.19(-2.30%) |
Dec 17, 2021 | 140.90 | 141.03 | 137.90 | 138.78 | 453,837 | -1.84(-1.31%) |
Dec 16, 2021 | 141.10 | 142.47 | 140.08 | 140.62 | 76,049 | -0.07(-0.05%) |
Dec 15, 2021 | 139.95 | 141.43 | 139.03 | 140.69 | 79,594 | -0.01(-0.01%) |
Dec 14, 2021 | 143.36 | 145.17 | 139.76 | 140.70 | 134,758 | -3.24(-2.25%) |
Dec 13, 2021 | 143.96 | 145.23 | 143.55 | 143.93 | 71,538 | -0.37(-0.26%) |
Dec 10, 2021 | 144.59 | 145.65 | 143.52 | 144.30 | 59,784 | -0.04(-0.03%) |
Dec 09, 2021 | 144.85 | 145.68 | 143.54 | 144.34 | 48,689 | -0.62(-0.43%) |
Dec 08, 2021 | 145.27 | 146.86 | 144.87 | 144.96 | 74,444 | +0.46(+0.32%) |
Dec 07, 2021 | 143.41 | 145.51 | 142.62 | 144.50 | 111,825 | +4.01(+2.86%) |
Dec 06, 2021 | 139.84 | 141.57 | 138.54 | 140.49 | 93,435 | +2.03(+1.47%) |
Dec 03, 2021 | 139.14 | 139.14 | 136.24 | 138.46 | 86,147 | -0.70(-0.50%) |
Dec 02, 2021 | 138.34 | 139.97 | 137.24 | 139.16 | 71,647 | +1.79(+1.30%) |
Dec 01, 2021 | 141.06 | 143.16 | 137.37 | 137.37 | 73,298 | -1.89(-1.35%) |
Nov 30, 2021 | 144.47 | 145.82 | 138.89 | 139.26 | 143,442 | -6.54(-4.49%) |
Nov 29, 2021 | 147.69 | 147.69 | 145.35 | 145.80 | 101,153 | -0.43(-0.29%) |
Nov 26, 2021 | 148.08 | 148.96 | 145.64 | 146.22 | 50,757 | -3.80(-2.53%) |
Nov 24, 2021 | 149.80 | 150.30 | 148.43 | 150.02 | 44,314 | -0.33(-0.22%) |
Nov 23, 2021 | 150.09 | 151.80 | 148.43 | 150.35 | 44,400 | +0.62(+0.42%) |
Nov 22, 2021 | 151.67 | 151.88 | 149.30 | 149.73 | 71,970 | -1.61(-1.07%) |
Nov 19, 2021 | 149.64 | 152.10 | 149.14 | 151.35 | 133,397 | +2.01(+1.35%) |
Nov 18, 2021 | 150.03 | 149.84 | 149.31 | 149.33 | 47,720 | -0.90(-0.60%) |
Nov 17, 2021 | 150.74 | 151.50 | 148.85 | 150.24 | 41,075 | -0.85(-0.57%) |
Nov 16, 2021 | 150.32 | 152.40 | 150.03 | 151.09 | 62,998 | +0.59(+0.39%) |
Nov 15, 2021 | 149.21 | 151.52 | 148.72 | 150.50 | 57,901 | +2.22(+1.50%) |
Nov 12, 2021 | 150.43 | 150.95 | 147.31 | 148.28 | 92,538 | -1.87(-1.24%) |
Nov 11, 2021 | 149.73 | 152.00 | 149.73 | 150.14 | 78,291 | +1.14(+0.77%) |
Nov 10, 2021 | 148.84 | 148.59 | 149.00 | 71,227 | -0.25(-0.17%) | |
Nov 09, 2021 | 149.45 | 151.06 | 148.89 | 149.25 | 41,730 | -0.22(-0.15%) |
Nov 08, 2021 | 149.85 | 150.61 | 148.74 | 149.47 | 63,562 | +0.82(+0.55%) |
Nov 05, 2021 | 150.45 | 152.40 | 148.58 | 148.65 | 77,781 | -0.88(-0.59%) |
Nov 04, 2021 | 148.91 | 152.07 | 147.68 | 149.53 | 114,787 | +1.75(+1.19%) |
Nov 03, 2021 | 147.69 | 148.43 | 146.81 | 147.78 | 82,811 | +0.54(+0.37%) |
Nov 02, 2021 | 143.46 | 148.42 | 143.46 | 147.23 | 94,800 | +3.43(+2.39%) |
Nov 01, 2021 | 148.09 | 148.27 | 143.16 | 143.80 | 138,976 | -4.47(-3.01%) |
Oct 29, 2021 | 147.72 | 151.41 | 147.72 | 148.27 | 280,804 | -0.27(-0.18%) |
Oct 28, 2021 | 147.94 | 150.43 | 144.76 | 148.54 | 135,651 | +1.16(+0.79%) |
Oct 27, 2021 | 149.33 | 150.83 | 146.73 | 147.38 | 113,822 | -2.52(-1.68%) |
Oct 26, 2021 | 150.00 | 149.90 | 68,610 | -0.20(-0.14%) | ||
Oct 25, 2021 | 150.72 | 150.78 | 149.49 | 150.10 | 76,394 | +0.06(+0.04%) |
Oct 22, 2021 | 149.57 | 150.96 | 148.38 | 150.04 | 122,357 | +1.02(+0.68%) |
Oct 21, 2021 | 150.09 | 150.10 | 147.51 | 149.03 | 79,208 | -0.58(-0.39%) |
Oct 20, 2021 | 149.41 | 150.18 | 148.38 | 149.61 | 51,870 | +0.78(+0.52%) |
Oct 19, 2021 | 147.70 | 148.87 | 146.38 | 148.83 | 47,250 | +1.51(+1.03%) |
Oct 18, 2021 | 145.10 | 147.48 | 144.80 | 147.32 | 57,288 | +1.67(+1.14%) |
Oct 15, 2021 | 144.55 | 146.11 | 144.12 | 145.66 | 134,493 | +1.62(+1.12%) |
Oct 14, 2021 | 141.68 | 144.04 | 141.13 | 144.04 | 46,318 | +3.50(+2.49%) |
Oct 13, 2021 | 141.51 | 142.17 | 139.59 | 140.54 | 53,331 | -0.57(-0.41%) |
Oct 12, 2021 | 142.93 | 143.82 | 140.38 | 141.11 | 95,172 | -1.42(-1.00%) |
Oct 11, 2021 | 143.18 | 144.69 | 142.37 | 142.53 | 37,987 | -1.12(-0.78%) |
Oct 08, 2021 | 144.71 | 145.01 | 143.65 | 143.66 | 34,472 | -0.78(-0.54%) |
Oct 07, 2021 | 145.35 | 147.05 | 144.08 | 144.43 | 79,703 | -0.07(-0.05%) |
Oct 06, 2021 | 143.46 | 144.68 | 142.04 | 144.50 | 66,726 | -0.04(-0.03%) |
Oct 05, 2021 | 143.83 | 144.84 | 141.79 | 144.54 | 104,225 | +0.62(+0.43%) |
Oct 04, 2021 | 143.77 | 144.34 | 141.52 | 143.92 | 111,041 | +0.36(+0.25%) |
Oct 01, 2021 | 142.18 | 144.09 | 140.11 | 143.56 | 126,347 | +2.39(+1.70%) |
Sep 30, 2021 | 142.70 | 142.70 | 140.90 | 141.17 | 152,169 | -0.42(-0.29%) |
Sep 29, 2021 | 142.53 | 142.91 | 140.49 | 141.59 | 88,558 | -0.57(-0.40%) |
Sep 28, 2021 | 139.97 | 142.42 | 139.25 | 142.16 | 139,350 | +1.33(+0.94%) |
Sep 27, 2021 | 137.56 | 141.62 | 137.14 | 140.83 | 186,126 | +2.75(+1.99%) |
Sep 24, 2021 | 140.81 | 142.09 | 136.86 | 138.08 | 158,533 | -4.19(-2.94%) |
Sep 23, 2021 | 142.99 | 143.91 | 141.51 | 142.26 | 222,354 | -0.81(-0.57%) |
Sep 22, 2021 | 145.18 | 145.52 | 143.01 | 143.08 | 68,245 | -1.23(-0.85%) |
Sep 21, 2021 | 143.15 | 145.22 | 141.38 | 144.31 | 117,484 | +1.96(+1.37%) |
Sep 20, 2021 | 144.54 | 147.08 | 141.09 | 142.35 | 171,598 | -4.42(-3.01%) |
Sep 17, 2021 | 148.13 | 148.73 | 146.60 | 146.77 | 349,536 | -2.12(-1.43%) |
Sep 16, 2021 | 150.06 | 151.26 | 147.79 | 148.89 | 86,361 | -1.63(-1.08%) |
Sep 15, 2021 | 148.54 | 151.29 | 148.54 | 150.52 | 80,819 | +1.53(+1.03%) |
Sep 14, 2021 | 149.71 | 149.71 | 147.48 | 148.99 | 57,457 | +0.00(+0.00%) |
Sep 13, 2021 | 151.72 | 152.02 | 147.91 | 148.99 | 68,605 | -1.80(-1.20%) |
Sep 10, 2021 | 152.99 | 153.26 | 150.31 | 150.79 | 46,821 | -1.56(-1.02%) |
Sep 09, 2021 | 154.06 | 155.23 | 152.30 | 152.35 | 42,017 | -2.38(-1.54%) |
Sep 08, 2021 | 157.27 | 158.58 | 154.21 | 154.73 | 69,714 | -2.54(-1.61%) |
Sep 07, 2021 | 157.66 | 162.28 | 156.38 | 157.27 | 149,848 | +0.16(+0.10%) |
Sep 03, 2021 | 155.62 | 157.41 | 155.28 | 157.12 | 80,305 | +0.58(+0.37%) |
Sep 02, 2021 | 155.92 | 157.19 | 155.83 | 156.54 | 48,346 | +0.69(+0.44%) |
Sep 01, 2021 | 158.36 | 158.97 | 154.95 | 155.85 | 57,978 | -1.93(-1.22%) |
Aug 31, 2021 | 154.69 | 157.91 | 153.68 | 157.78 | 103,962 | +3.37(+2.18%) |
Aug 30, 2021 | 153.91 | 155.35 | 153.09 | 154.40 | 73,028 | -0.50(-0.33%) |
Aug 27, 2021 | 153.52 | 155.95 | 153.36 | 154.91 | 107,105 | +1.59(+1.04%) |
Aug 26, 2021 | 154.44 | 154.44 | 152.96 | 153.32 | 31,340 | -0.52(-0.34%) |
Aug 25, 2021 | 154.34 | 156.95 | 153.48 | 153.84 | 56,665 | -0.65(-0.42%) |
Aug 24, 2021 | 155.29 | 156.65 | 154.40 | 154.49 | 43,129 | -0.15(-0.09%) |
Aug 23, 2021 | 155.05 | 155.60 | 153.25 | 154.64 | 69,079 | -0.29(-0.19%) |
Aug 20, 2021 | 152.52 | 155.53 | 152.52 | 154.93 | 55,557 | +1.85(+1.21%) |
Aug 19, 2021 | 152.75 | 154.81 | 152.54 | 153.08 | 54,445 | -1.05(-0.68%) |
Aug 18, 2021 | 155.76 | 157.88 | 153.92 | 154.12 | 52,122 | -2.68(-1.71%) |
Aug 17, 2021 | 155.62 | 157.71 | 154.90 | 156.81 | 71,062 | +0.03(+0.02%) |
Aug 16, 2021 | 155.72 | 158.69 | 155.15 | 156.78 | 62,738 | +0.93(+0.60%) |
Aug 13, 2021 | 155.79 | 156.91 | 155.09 | 155.85 | 63,330 | +0.35(+0.22%) |
Aug 12, 2021 | 155.91 | 157.29 | 155.05 | 155.50 | 43,679 | -0.39(-0.25%) |
Aug 11, 2021 | 155.57 | 156.39 | 155.38 | 155.88 | 37,735 | +0.72(+0.46%) |
Aug 10, 2021 | 154.65 | 157.59 | 154.60 | 155.17 | 45,429 | +0.24(+0.16%) |
Aug 09, 2021 | 154.64 | 156.78 | 153.76 | 154.93 | 43,933 | -0.25(-0.16%) |
Aug 06, 2021 | 155.11 | 156.16 | 152.92 | 155.18 | 47,825 | +1.36(+0.89%) |
Aug 05, 2021 | 153.40 | 154.46 | 151.31 | 153.82 | 68,232 | +1.31(+0.86%) |
Aug 04, 2021 | 154.66 | 155.40 | 152.19 | 152.50 | 73,387 | -3.50(-2.24%) |
Aug 03, 2021 | 157.03 | 157.03 | 155.27 | 156.00 | 69,063 | -0.42(-0.27%) |
Aug 02, 2021 | 158.68 | 161.73 | 156.12 | 156.42 | 72,991 | -2.51(-1.58%) |
Jul 30, 2021 | 157.82 | 160.35 | 157.82 | 158.93 | 149,278 | -0.18(-0.12%) |
Jul 29, 2021 | 159.42 | 159.42 | 157.88 | 159.11 | 68,736 | +2.04(+1.30%) |
Jul 28, 2021 | 156.49 | 158.16 | 154.40 | 157.07 | 64,308 | +0.05(+0.03%) |
Jul 27, 2021 | 156.25 | 157.95 | 154.25 | 157.03 | 62,545 | +0.91(+0.58%) |
Jul 26, 2021 | 157.63 | 157.79 | 155.59 | 156.12 | 51,053 | -1.16(-0.74%) |
Jul 23, 2021 | 156.08 | 157.99 | 155.24 | 157.28 | 55,274 | +1.76(+1.13%) |
Jul 22, 2021 | 157.59 | 158.09 | 155.35 | 155.52 | 53,915 | -2.58(-1.63%) |
Jul 21, 2021 | 157.87 | 159.24 | 156.26 | 158.10 | 81,643 | +1.00(+0.63%) |
Jul 20, 2021 | 153.91 | 158.39 | 153.91 | 157.10 | 156,713 | +3.17(+2.06%) |
Jul 19, 2021 | 154.03 | 155.12 | 152.30 | 153.93 | 84,501 | -2.03(-1.30%) |
Jul 16, 2021 | 158.00 | 159.70 | 155.91 | 155.96 | 91,362 | -1.56(-0.99%) |
Jul 15, 2021 | 157.42 | 158.50 | 156.78 | 157.52 | 41,052 | -0.98(-0.62%) |
Jul 14, 2021 | 158.20 | 158.20 | 158.03 | 158.49 | 41,381 | +0.39(+0.24%) |
Jul 13, 2021 | 159.86 | 161.38 | 157.91 | 158.11 | 57,671 | -2.30(-1.43%) |
Jul 12, 2021 | 159.72 | 160.83 | 158.07 | 160.41 | 51,028 | +1.01(+0.64%) |
Jul 09, 2021 | 159.56 | 159.84 | 157.54 | 159.39 | 90,740 | +1.74(+1.10%) |
Jul 08, 2021 | 158.62 | 159.56 | 157.12 | 157.65 | 82,064 | -2.80(-1.75%) |
Jul 07, 2021 | 160.51 | 161.45 | 159.92 | 160.46 | 82,024 | +0.34(+0.21%) |
Jul 06, 2021 | 159.10 | 160.70 | 156.64 | 160.12 | 81,056 | +0.35(+0.22%) |
Jul 02, 2021 | 160.81 | 160.81 | 158.13 | 159.77 | 99,556 | -0.78(-0.49%) |
Jul 01, 2021 | 160.70 | 161.82 | 160.32 | 160.55 | 114,560 | +0.56(+0.35%) |
Jun 30, 2021 | 159.82 | 161.90 | 159.47 | 159.99 | 108,877 | +0.49(+0.31%) |
Jun 29, 2021 | 158.27 | 161.20 | 157.81 | 159.50 | 69,131 | +0.88(+0.55%) |
Jun 28, 2021 | 158.44 | 159.41 | 156.77 | 158.62 | 93,090 | -0.45(-0.29%) |
Jun 25, 2021 | 157.62 | 159.51 | 157.28 | 159.07 | 237,261 | +1.81(+1.15%) |
Jun 24, 2021 | 157.71 | 158.15 | 155.55 | 157.27 | 74,559 | +0.91(+0.58%) |
Jun 23, 2021 | 157.40 | 158.03 | 155.38 | 156.36 | 73,924 | +0.00(+0.00%) |
Jun 22, 2021 | 155.99 | 157.12 | 154.65 | 156.36 | 95,617 | +0.08(+0.05%) |
Jun 21, 2021 | 153.83 | 157.30 | 153.04 | 156.28 | 115,659 | +4.00(+2.63%) |
Jun 18, 2021 | 151.94 | 153.94 | 151.18 | 152.28 | 248,634 | -1.90(-1.23%) |
Jun 17, 2021 | 156.88 | 157.24 | 153.24 | 154.19 | 117,225 | -3.25(-2.06%) |
Jun 16, 2021 | 161.71 | 161.71 | 156.37 | 157.43 | 132,408 | -4.54(-2.80%) |
Jun 15, 2021 | 161.42 | 162.69 | 160.70 | 161.97 | 60,342 | -0.05(-0.03%) |
Jun 14, 2021 | 161.14 | 162.22 | 159.51 | 162.02 | 103,092 | +0.91(+0.56%) |
Jun 11, 2021 | 161.34 | 162.56 | 159.77 | 161.11 | 69,265 | -0.04(-0.02%) |
Jun 10, 2021 | 162.57 | 162.98 | 159.67 | 161.15 | 69,860 | -0.23(-0.14%) |
Jun 09, 2021 | 163.30 | 163.30 | 161.12 | 161.38 | 54,575 | -1.49(-0.91%) |
Jun 08, 2021 | 161.75 | 163.09 | 160.47 | 162.87 | 51,063 | +0.80(+0.49%) |
Jun 07, 2021 | 165.66 | 166.32 | 161.68 | 162.07 | 85,873 | -3.26(-1.97%) |
Jun 04, 2021 | 163.87 | 166.50 | 163.49 | 165.33 | 78,114 | +2.10(+1.28%) |
Jun 03, 2021 | 163.30 | 165.35 | 162.41 | 163.23 | 69,865 | -0.71(-0.44%) |
Jun 02, 2021 | 164.19 | 165.43 | 163.25 | 163.94 | 79,456 | +0.52(+0.32%) |
Jun 01, 2021 | 162.74 | 164.13 | 161.87 | 163.42 | 76,253 | +1.03(+0.64%) |
May 28, 2021 | 162.28 | 163.11 | 161.41 | 162.39 | 53,416 | +0.69(+0.43%) |
May 27, 2021 | 162.54 | 163.16 | 161.42 | 161.69 | 77,430 | +0.30(+0.19%) |
May 26, 2021 | 161.86 | 162.21 | 160.80 | 161.39 | 101,234 | +0.13(+0.08%) |
May 25, 2021 | 158.53 | 161.91 | 158.15 | 161.27 | 109,566 | +2.06(+1.29%) |
May 24, 2021 | 159.14 | 159.50 | 157.31 | 159.21 | 53,456 | +1.29(+0.82%) |
May 21, 2021 | 158.32 | 159.71 | 157.03 | 157.91 | 368,738 | +0.34(+0.22%) |
May 20, 2021 | 157.19 | 159.29 | 155.50 | 157.58 | 63,403 | +0.35(+0.22%) |
May 19, 2021 | 159.38 | 159.38 | 156.12 | 157.23 | 92,693 | -3.25(-2.02%) |
May 18, 2021 | 163.94 | 164.19 | 160.38 | 160.47 | 107,885 | -2.93(-1.79%) |
May 17, 2021 | 162.24 | 163.67 | 161.18 | 163.40 | 93,851 | +0.41(+0.25%) |
May 14, 2021 | 160.64 | 163.85 | 159.78 | 163.00 | 112,472 | +2.45(+1.53%) |
May 13, 2021 | 156.60 | 161.44 | 156.60 | 160.54 | 155,139 | +4.15(+2.66%) |
May 12, 2021 | 159.67 | 159.93 | 156.49 | 156.39 | 134,345 | -3.49(-2.18%) |
May 11, 2021 | 157.93 | 160.24 | 157.93 | 159.88 | 117,976 | -0.52(-0.32%) |
May 10, 2021 | 159.24 | 161.06 | 158.50 | 160.40 | 99,014 | +0.91(+0.57%) |
May 07, 2021 | 155.54 | 159.53 | 154.17 | 159.48 | 64,643 | +3.66(+2.35%) |
May 06, 2021 | 157.22 | 159.99 | 154.86 | 155.82 | 90,682 | -0.90(-0.57%) |
May 05, 2021 | 157.34 | 157.82 | 155.08 | 156.72 | 76,727 | -1.12(-0.71%) |
May 04, 2021 | 156.15 | 159.15 | 155.36 | 157.84 | 79,694 | +1.72(+1.10%) |
May 03, 2021 | 156.00 | 158.05 | 154.26 | 156.12 | 115,625 | +1.19(+0.77%) |
Apr 30, 2021 | 153.94 | 156.76 | 153.94 | 154.92 | 270,416 | +0.44(+0.29%) |
Apr 29, 2021 | 151.21 | 157.72 | 148.00 | 154.48 | 145,028 | +0.44(+0.29%) |
Apr 28, 2021 | 153.47 | 154.19 | 152.78 | 154.04 | 79,935 | +1.08(+0.71%) |
Apr 27, 2021 | 153.04 | 156.31 | 152.22 | 152.96 | 67,449 | -0.46(-0.30%) |
Apr 26, 2021 | 156.43 | 156.96 | 153.11 | 153.42 | 64,976 | -2.36(-1.52%) |
Apr 23, 2021 | 153.38 | 156.25 | 153.38 | 155.78 | 96,814 | +2.91(+1.90%) |
Apr 22, 2021 | 154.12 | 156.11 | 152.87 | 152.87 | 65,274 | -0.45(-0.30%) |
Apr 21, 2021 | 150.79 | 154.72 | 150.79 | 153.32 | 100,778 | +2.57(+1.71%) |
Apr 20, 2021 | 148.45 | 151.24 | 148.08 | 150.75 | 100,580 | +1.67(+1.12%) |
Apr 19, 2021 | 150.04 | 150.41 | 148.57 | 149.08 | 95,439 | -0.90(-0.60%) |
Apr 16, 2021 | 149.56 | 150.27 | 148.24 | 149.98 | 58,316 | +1.61(+1.09%) |
Apr 15, 2021 | 147.33 | 149.36 | 147.33 | 148.37 | 74,792 | +1.42(+0.96%) |
Apr 14, 2021 | 147.45 | 148.21 | 146.57 | 146.96 | 78,585 | -0.45(-0.31%) |
Apr 13, 2021 | 149.36 | 149.85 | 147.09 | 147.41 | 77,338 | -1.66(-1.11%) |
Apr 12, 2021 | 146.06 | 149.25 | 146.06 | 149.06 | 109,293 | +2.10(+1.43%) |
Apr 09, 2021 | 147.31 | 147.69 | 145.34 | 146.96 | 143,405 | +0.47(+0.32%) |
Apr 08, 2021 | 147.51 | 147.51 | 145.07 | 146.49 | 117,337 | -0.48(-0.33%) |
Apr 07, 2021 | 148.59 | 148.59 | 145.75 | 146.97 | 131,348 | -0.57(-0.38%) |
Apr 06, 2021 | 145.44 | 148.42 | 145.44 | 147.54 | 114,641 | +1.21(+0.83%) |
Apr 05, 2021 | 146.63 | 147.70 | 145.27 | 146.33 | 104,650 | +0.32(+0.22%) |