Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 127.68 | 131.95 | 124.66 | 125.24 | 478,462 | -4.22(-3.26%) |
Apr 28, 2022 | 126.18 | 130.74 | 123.32 | 129.46 | 559,422 | +5.79(+4.69%) |
Apr 27, 2022 | 122.69 | 128.65 | 122.69 | 123.66 | 329,619 | -0.69(-0.55%) |
Apr 26, 2022 | 130.00 | 130.05 | 122.56 | 124.35 | 524,086 | -6.98(-5.32%) |
Apr 25, 2022 | 128.57 | 131.62 | 127.35 | 131.33 | 406,087 | +1.22(+0.94%) |
Apr 22, 2022 | 132.37 | 135.31 | 129.63 | 130.10 | 428,120 | -2.36(-1.78%) |
Apr 21, 2022 | 142.59 | 143.38 | 131.65 | 132.47 | 826,983 | -9.24(-6.52%) |
Apr 20, 2022 | 148.36 | 149.42 | 141.21 | 141.70 | 258,214 | -5.28(-3.59%) |
Apr 19, 2022 | 143.89 | 148.51 | 142.89 | 146.98 | 429,773 | +3.18(+2.21%) |
Apr 18, 2022 | 142.17 | 144.93 | 140.61 | 143.80 | 411,138 | +0.73(+0.51%) |
Apr 14, 2022 | 149.97 | 150.26 | 142.82 | 143.07 | 261,707 | -6.42(-4.30%) |
Apr 13, 2022 | 147.89 | 151.06 | 147.54 | 149.50 | 360,298 | +1.62(+1.09%) |
Apr 12, 2022 | 149.53 | 152.62 | 147.13 | 147.88 | 267,912 | +1.78(+1.22%) |
Apr 11, 2022 | 148.83 | 151.89 | 145.79 | 146.09 | 312,898 | -5.08(-3.36%) |
Apr 08, 2022 | 154.47 | 156.21 | 150.74 | 151.17 | 296,092 | -3.88(-2.50%) |
Apr 07, 2022 | 156.60 | 160.30 | 152.12 | 155.06 | 298,205 | -2.36(-1.50%) |
Apr 06, 2022 | 157.15 | 160.38 | 154.92 | 157.42 | 343,843 | -2.69(-1.68%) |
Apr 05, 2022 | 165.19 | 165.28 | 159.96 | 160.11 | 450,416 | -5.63(-3.40%) |
Apr 04, 2022 | 165.61 | 168.04 | 163.54 | 165.73 | 315,407 | +1.61(+0.98%) |
Apr 01, 2022 | 164.76 | 167.10 | 161.87 | 164.13 | 347,940 | +0.43(+0.26%) |
Mar 31, 2022 | 167.17 | 169.93 | 163.51 | 163.69 | 327,338 | -2.62(-1.57%) |
Mar 30, 2022 | 170.65 | 172.18 | 165.56 | 166.31 | 369,971 | -5.81(-3.38%) |
Mar 29, 2022 | 168.09 | 172.97 | 166.32 | 172.13 | 393,616 | +5.71(+3.43%) |
Mar 28, 2022 | 165.26 | 167.51 | 161.81 | 166.42 | 230,903 | +1.01(+0.61%) |
Mar 25, 2022 | 165.63 | 168.34 | 163.25 | 165.41 | 264,578 | -0.64(-0.38%) |
Mar 24, 2022 | 161.25 | 166.33 | 159.19 | 166.05 | 549,472 | +6.66(+4.18%) |
Mar 23, 2022 | 161.25 | 163.13 | 158.84 | 159.39 | 258,652 | -3.34(-2.05%) |
Mar 22, 2022 | 160.38 | 163.94 | 159.93 | 162.73 | 250,879 | +1.32(+0.82%) |
Mar 21, 2022 | 161.36 | 164.22 | 159.04 | 161.41 | 327,566 | -1.42(-0.87%) |
Mar 18, 2022 | 157.21 | 163.56 | 155.91 | 162.83 | 719,230 | +5.21(+3.30%) |
Mar 17, 2022 | 156.57 | 158.07 | 155.04 | 157.63 | 330,703 | +0.63(+0.40%) |
Mar 16, 2022 | 151.95 | 157.21 | 150.36 | 157.00 | 477,390 | +6.08(+4.03%) |
Mar 15, 2022 | 143.79 | 151.09 | 142.80 | 150.92 | 370,219 | +7.33(+5.10%) |
Mar 14, 2022 | 152.07 | 152.98 | 141.09 | 143.59 | 464,302 | -9.86(-6.43%) |
Mar 11, 2022 | 159.99 | 162.24 | 153.29 | 153.45 | 387,477 | -5.42(-3.41%) |
Mar 10, 2022 | 156.62 | 160.99 | 154.69 | 158.88 | 322,114 | -0.62(-0.39%) |
Mar 09, 2022 | 161.39 | 162.45 | 156.77 | 159.49 | 403,443 | +0.89(+0.56%) |
Mar 08, 2022 | 152.86 | 163.92 | 151.68 | 158.60 | 581,139 | +6.74(+4.44%) |
Mar 07, 2022 | 153.82 | 158.88 | 151.84 | 151.86 | 664,304 | -0.87(-0.57%) |
Mar 04, 2022 | 152.56 | 154.28 | 149.40 | 152.73 | 376,588 | +0.16(+0.10%) |
Mar 03, 2022 | 156.26 | 156.92 | 151.52 | 152.57 | 190,588 | -3.09(-1.99%) |
Mar 02, 2022 | 151.41 | 157.84 | 150.96 | 155.66 | 418,604 | +4.75(+3.14%) |
Mar 01, 2022 | 151.46 | 153.69 | 149.01 | 150.92 | 451,961 | -0.67(-0.45%) |
Feb 28, 2022 | 152.70 | 156.71 | 148.25 | 151.59 | 468,290 | -2.74(-1.78%) |
Feb 25, 2022 | 157.18 | 155.59 | 151.53 | 154.33 | 795,235 | -5.35(-3.35%) |
Feb 24, 2022 | 130.25 | 161.22 | 125.47 | 159.69 | 1,427,740 | +29.55(+22.71%) |
Feb 23, 2022 | 135.67 | 137.75 | 130.04 | 130.13 | 776,065 | -2.86(-2.15%) |
Feb 22, 2022 | 133.21 | 138.58 | 131.94 | 132.99 | 633,957 | -1.68(-1.25%) |
Feb 18, 2022 | 134.67 | 0 | -1.82(-1.33%) | |||
Feb 17, 2022 | 142.34 | 143.59 | 136.10 | 136.49 | 382,794 | -8.68(-5.98%) |
Feb 16, 2022 | 144.43 | 145.81 | 140.65 | 145.18 | 274,862 | -0.60(-0.41%) |
Feb 15, 2022 | 141.55 | 146.10 | 141.24 | 145.77 | 337,491 | +7.31(+5.28%) |
Feb 14, 2022 | 138.13 | 143.03 | 136.62 | 138.46 | 350,149 | -0.09(-0.06%) |
Feb 11, 2022 | 144.46 | 146.69 | 137.64 | 138.55 | 336,703 | -5.43(-3.77%) |
Feb 10, 2022 | 144.20 | 150.88 | 142.75 | 143.98 | 364,471 | -4.86(-3.27%) |
Feb 09, 2022 | 146.39 | 148.91 | 144.42 | 148.84 | 264,516 | +5.22(+3.63%) |
Feb 08, 2022 | 140.78 | 144.20 | 140.09 | 143.63 | 276,261 | +2.54(+1.80%) |
Feb 07, 2022 | 141.70 | 144.83 | 140.80 | 141.08 | 240,199 | -0.08(-0.06%) |
Feb 04, 2022 | 137.79 | 141.97 | 136.14 | 141.16 | 621,645 | +2.88(+2.08%) |
Feb 03, 2022 | 144.66 | 138.01 | 138.28 | 556,615 | -11.00(-7.37%) | |
Feb 02, 2022 | 150.12 | 150.70 | 145.66 | 149.28 | 404,976 | -0.45(-0.30%) |
Feb 01, 2022 | 151.05 | 151.67 | 146.27 | 149.74 | 312,648 | -0.49(-0.33%) |
Jan 31, 2022 | 141.10 | 150.37 | 150.22 | 538,900 | +9.81(+6.99%) | |
Jan 28, 2022 | 137.35 | 140.41 | 133.99 | 140.41 | 423,602 | +2.87(+2.08%) |
Jan 27, 2022 | 145.27 | 145.61 | 136.64 | 137.54 | 457,193 | -5.26(-3.69%) |
Jan 26, 2022 | 144.77 | 148.77 | 141.41 | 142.81 | 386,994 | +0.83(+0.59%) |
Jan 25, 2022 | 143.38 | 145.54 | 140.27 | 141.97 | 556,426 | -5.71(-3.86%) |
Jan 24, 2022 | 139.66 | 148.05 | 137.19 | 147.68 | 758,807 | +5.27(+3.70%) |
Jan 21, 2022 | 143.34 | 146.96 | 141.70 | 142.41 | 558,461 | -0.59(-0.41%) |
Jan 20, 2022 | 147.23 | 149.59 | 142.88 | 143.00 | 476,986 | -3.11(-2.13%) |
Jan 19, 2022 | 148.99 | 151.12 | 144.88 | 146.11 | 395,005 | -2.06(-1.39%) |
Jan 18, 2022 | 158.76 | 158.99 | 147.88 | 148.18 | 545,386 | -12.59(-7.83%) |
Jan 14, 2022 | 160.77 | 0 | +6.33(+4.10%) | |||
Jan 13, 2022 | 159.57 | 162.04 | 154.34 | 154.44 | 286,231 | -4.09(-2.58%) |
Jan 12, 2022 | 159.26 | 161.18 | 156.33 | 158.53 | 304,715 | +0.03(+0.02%) |
Jan 11, 2022 | 156.62 | 159.51 | 154.95 | 158.50 | 314,627 | +1.80(+1.15%) |
Jan 10, 2022 | 154.74 | 156.93 | 150.65 | 156.70 | 367,074 | +1.25(+0.81%) |
Jan 07, 2022 | 160.94 | 161.68 | 155.44 | 155.45 | 438,990 | -5.76(-3.58%) |
Jan 06, 2022 | 161.91 | 165.61 | 157.52 | 161.21 | 504,856 | -1.34(-0.82%) |
Jan 05, 2022 | 171.60 | 174.92 | 162.46 | 162.55 | 740,066 | -8.95(-5.22%) |
Jan 04, 2022 | 168.71 | 172.05 | 165.47 | 171.51 | 727,350 | +3.77(+2.25%) |
Jan 03, 2022 | 161.87 | 167.92 | 160.50 | 167.74 | 558,574 | +6.24(+3.87%) |
Dec 31, 2021 | 162.19 | 163.85 | 161.30 | 161.50 | 240,718 | -0.31(-0.19%) |
Dec 30, 2021 | 164.45 | 167.53 | 161.62 | 161.81 | 587,304 | -2.10(-1.28%) |
Dec 29, 2021 | 160.31 | 164.10 | 160.12 | 163.91 | 379,409 | +3.45(+2.15%) |
Dec 28, 2021 | 158.15 | 161.15 | 156.81 | 160.46 | 437,311 | +2.56(+1.62%) |
Dec 27, 2021 | 156.31 | 158.04 | 154.80 | 157.90 | 282,101 | +1.88(+1.20%) |
Dec 23, 2021 | 155.33 | 157.53 | 155.22 | 156.02 | 189,528 | +0.93(+0.60%) |
Dec 22, 2021 | 153.31 | 155.41 | 152.27 | 155.09 | 448,586 | +1.19(+0.78%) |
Dec 21, 2021 | 149.26 | 153.92 | 147.77 | 153.89 | 624,769 | -1.79(-1.15%) |
Dec 20, 2021 | 148.28 | 155.69 | 145.16 | 155.69 | 374,335 | +5.11(+3.39%) |
Dec 17, 2021 | 144.83 | 152.36 | 143.73 | 150.58 | 1,299,070 | +3.95(+2.70%) |
Dec 16, 2021 | 154.08 | 154.88 | 143.07 | 146.62 | 604,052 | -6.72(-4.38%) |
Dec 15, 2021 | 153.08 | 154.06 | 147.74 | 153.35 | 405,767 | +1.23(+0.81%) |
Dec 14, 2021 | 150.14 | 154.09 | 149.54 | 152.11 | 563,272 | -1.24(-0.81%) |
Dec 13, 2021 | 154.56 | 157.10 | 151.74 | 153.35 | 703,684 | -0.60(-0.39%) |
Dec 10, 2021 | 156.60 | 157.05 | 152.68 | 153.95 | 376,330 | +0.09(+0.06%) |
Dec 09, 2021 | 155.54 | 158.56 | 152.93 | 153.86 | 400,494 | -3.33(-2.12%) |
Dec 08, 2021 | 153.13 | 157.82 | 151.05 | 157.19 | 520,707 | +4.77(+3.13%) |
Dec 07, 2021 | 149.44 | 153.34 | 149.41 | 152.42 | 553,390 | +5.39(+3.67%) |
Dec 06, 2021 | 141.55 | 147.96 | 138.78 | 147.03 | 766,657 | +5.78(+4.09%) |
Dec 03, 2021 | 142.99 | 144.97 | 138.93 | 141.25 | 490,670 | -1.39(-0.97%) |
Dec 02, 2021 | 137.95 | 143.23 | 136.66 | 142.64 | 420,124 | +4.23(+3.06%) |
Dec 01, 2021 | 141.71 | 144.91 | 138.07 | 138.41 | 439,925 | -1.40(-1.00%) |
Nov 30, 2021 | 142.00 | 145.21 | 137.85 | 139.81 | 445,328 | -3.06(-2.14%) |
Nov 29, 2021 | 142.80 | 143.66 | 139.25 | 142.87 | 698,315 | +1.70(+1.20%) |
Nov 26, 2021 | 142.77 | 146.23 | 140.68 | 141.17 | 354,143 | -3.04(-2.11%) |
Nov 24, 2021 | 143.33 | 145.67 | 141.11 | 144.21 | 450,088 | -0.60(-0.41%) |
Nov 23, 2021 | 146.95 | 149.15 | 141.99 | 144.80 | 650,588 | -10.69(-6.87%) |
Nov 22, 2021 | 151.00 | 155.49 | 145.32 | 155.49 | 1,135,637 | +4.92(+3.27%) |
Nov 19, 2021 | 155.78 | 156.06 | 149.92 | 150.57 | 528,703 | -4.55(-2.94%) |
Nov 18, 2021 | 160.13 | 155.53 | 153.47 | 155.12 | 600,315 | -4.38(-2.74%) |
Nov 17, 2021 | 164.19 | 165.15 | 159.37 | 159.50 | 402,557 | -4.63(-2.82%) |
Nov 16, 2021 | 164.19 | 165.59 | 162.98 | 164.13 | 240,854 | +0.10(+0.06%) |
Nov 15, 2021 | 169.65 | 169.65 | 162.90 | 164.04 | 296,954 | -4.60(-2.73%) |
Nov 12, 2021 | 165.31 | 169.22 | 165.24 | 168.64 | 275,791 | +4.02(+2.44%) |
Nov 11, 2021 | 166.33 | 166.40 | 161.70 | 164.62 | 402,171 | +0.74(+0.45%) |
Nov 10, 2021 | 167.48 | 163.00 | 163.88 | 413,795 | -5.41(-3.19%) | |
Nov 09, 2021 | 172.46 | 172.79 | 168.33 | 169.28 | 345,136 | -2.16(-1.26%) |
Nov 08, 2021 | 170.93 | 174.59 | 168.49 | 171.44 | 502,223 | +1.05(+0.61%) |
Nov 05, 2021 | 170.54 | 182.76 | 166.93 | 170.40 | 785,112 | -9.94(-5.51%) |
Nov 04, 2021 | 180.69 | 183.71 | 178.53 | 180.34 | 617,558 | -0.27(-0.15%) |
Nov 03, 2021 | 178.85 | 180.91 | 177.76 | 180.61 | 223,390 | +1.76(+0.98%) |
Nov 02, 2021 | 183.72 | 183.72 | 177.90 | 178.85 | 350,087 | -4.27(-2.33%) |
Nov 01, 2021 | 179.12 | 184.30 | 182.23 | 183.12 | 382,047 | +4.08(+2.28%) |
Oct 29, 2021 | 174.85 | 179.95 | 174.36 | 179.05 | 436,606 | +3.35(+1.91%) |
Oct 28, 2021 | 169.98 | 175.78 | 175.70 | 529,649 | +6.94(+4.11%) | |
Oct 27, 2021 | 170.06 | 171.56 | 168.69 | 168.76 | 379,095 | -1.31(-0.77%) |
Oct 26, 2021 | 171.15 | 170.07 | 248,658 | +0.50(+0.29%) | ||
Oct 25, 2021 | 169.18 | 171.23 | 167.28 | 169.57 | 229,343 | +0.11(+0.06%) |
Oct 22, 2021 | 177.63 | 169.35 | 169.46 | 306,536 | -8.14(-4.58%) | |
Oct 21, 2021 | 176.38 | 179.52 | 176.01 | 177.60 | 344,731 | +1.06(+0.60%) |
Oct 20, 2021 | 178.37 | 179.43 | 176.16 | 176.55 | 278,655 | -1.60(-0.90%) |
Oct 19, 2021 | 175.57 | 178.15 | 174.72 | 178.15 | 396,558 | +3.21(+1.83%) |
Oct 18, 2021 | 173.55 | 176.12 | 172.50 | 174.94 | 518,667 | +2.14(+1.24%) |
Oct 15, 2021 | 172.75 | 175.77 | 172.24 | 172.80 | 280,784 | +0.22(+0.13%) |
Oct 14, 2021 | 171.73 | 173.69 | 170.42 | 172.58 | 380,146 | +3.54(+2.09%) |
Oct 13, 2021 | 167.53 | 169.21 | 167.18 | 169.04 | 259,911 | +2.45(+1.47%) |
Oct 12, 2021 | 168.43 | 168.88 | 163.93 | 166.59 | 385,027 | +0.31(+0.19%) |
Oct 11, 2021 | 165.18 | 169.44 | 165.01 | 166.27 | 228,024 | +1.09(+0.66%) |
Oct 08, 2021 | 166.39 | 167.77 | 164.40 | 165.18 | 243,126 | -1.02(-0.61%) |
Oct 07, 2021 | 162.50 | 168.26 | 162.50 | 166.20 | 355,382 | +5.17(+3.21%) |
Oct 06, 2021 | 162.82 | 165.30 | 159.60 | 161.03 | 367,386 | -3.12(-1.90%) |
Oct 05, 2021 | 162.55 | 167.54 | 161.59 | 164.14 | 322,309 | +2.09(+1.29%) |
Oct 04, 2021 | 167.13 | 167.13 | 160.87 | 162.05 | 583,559 | -5.92(-3.53%) |
Oct 01, 2021 | 167.34 | 169.06 | 163.68 | 167.97 | 456,615 | +0.89(+0.53%) |
Sep 30, 2021 | 170.24 | 172.94 | 166.85 | 167.09 | 682,817 | -1.99(-1.18%) |
Sep 29, 2021 | 177.71 | 179.79 | 168.85 | 169.08 | 953,269 | -7.97(-4.50%) |
Sep 28, 2021 | 179.83 | 181.70 | 176.66 | 177.04 | 409,600 | -5.23(-2.87%) |
Sep 27, 2021 | 184.28 | 185.44 | 180.87 | 182.27 | 564,050 | -4.08(-2.19%) |
Sep 24, 2021 | 187.48 | 189.47 | 185.97 | 186.35 | 250,831 | -1.74(-0.93%) |
Sep 23, 2021 | 188.97 | 191.41 | 186.94 | 188.09 | 298,755 | -0.21(-0.11%) |
Sep 22, 2021 | 186.16 | 190.05 | 185.21 | 188.29 | 256,287 | +2.81(+1.51%) |
Sep 21, 2021 | 187.41 | 189.27 | 185.24 | 185.49 | 241,406 | -0.94(-0.50%) |
Sep 20, 2021 | 189.12 | 190.04 | 183.67 | 186.43 | 417,072 | -4.89(-2.55%) |
Sep 17, 2021 | 194.54 | 195.12 | 188.31 | 191.31 | 1,110,210 | -3.78(-1.94%) |
Sep 16, 2021 | 190.64 | 197.12 | 189.75 | 195.10 | 384,254 | +4.24(+2.22%) |
Sep 15, 2021 | 192.51 | 192.86 | 189.13 | 190.85 | 401,416 | -1.65(-0.86%) |
Sep 14, 2021 | 196.38 | 196.47 | 191.90 | 192.51 | 256,180 | -3.35(-1.71%) |
Sep 13, 2021 | 196.28 | 196.36 | 193.40 | 195.85 | 232,646 | +0.30(+0.15%) |
Sep 10, 2021 | 198.03 | 199.83 | 195.39 | 195.55 | 181,792 | -1.01(-0.51%) |
Sep 09, 2021 | 199.10 | 199.38 | 195.52 | 196.56 | 294,703 | -1.92(-0.97%) |
Sep 08, 2021 | 200.62 | 200.43 | 196.79 | 198.48 | 160,618 | -1.95(-0.97%) |
Sep 07, 2021 | 204.29 | 204.77 | 200.33 | 200.43 | 144,808 | -3.85(-1.88%) |
Sep 03, 2021 | 203.12 | 204.83 | 202.58 | 204.28 | 135,539 | +0.62(+0.30%) |
Sep 02, 2021 | 204.98 | 205.32 | 202.57 | 203.67 | 151,626 | -0.25(-0.12%) |
Sep 01, 2021 | 204.54 | 204.54 | 201.11 | 203.92 | 275,354 | +0.26(+0.13%) |
Aug 31, 2021 | 204.65 | 204.88 | 200.60 | 203.66 | 266,801 | -0.11(-0.05%) |
Aug 30, 2021 | 205.03 | 204.47 | 200.96 | 203.76 | 299,377 | -0.70(-0.34%) |
Aug 27, 2021 | 199.60 | 204.63 | 198.54 | 204.47 | 283,403 | +4.82(+2.42%) |
Aug 26, 2021 | 202.12 | 203.17 | 199.23 | 199.64 | 139,998 | -2.25(-1.11%) |
Aug 25, 2021 | 204.17 | 206.97 | 200.38 | 201.89 | 248,835 | -1.47(-0.72%) |
Aug 24, 2021 | 202.48 | 205.02 | 201.80 | 203.36 | 335,737 | +0.92(+0.45%) |
Aug 23, 2021 | 199.35 | 204.76 | 198.45 | 202.44 | 450,357 | +3.85(+1.94%) |
Aug 20, 2021 | 198.99 | 200.81 | 197.71 | 198.60 | 416,312 | -0.28(-0.14%) |
Aug 19, 2021 | 194.28 | 199.96 | 193.87 | 198.88 | 417,239 | +3.78(+1.94%) |
Aug 18, 2021 | 193.92 | 199.16 | 192.80 | 195.10 | 343,993 | +2.35(+1.22%) |
Aug 17, 2021 | 189.93 | 192.93 | 188.28 | 192.75 | 237,918 | +0.65(+0.34%) |
Aug 16, 2021 | 190.88 | 192.97 | 189.16 | 192.10 | 361,445 | +0.54(+0.28%) |
Aug 13, 2021 | 194.75 | 195.18 | 190.50 | 191.56 | 350,061 | -3.38(-1.73%) |
Aug 12, 2021 | 197.96 | 197.96 | 194.62 | 194.94 | 302,132 | -4.01(-2.02%) |
Aug 11, 2021 | 200.99 | 201.45 | 196.49 | 198.95 | 208,909 | -0.79(-0.40%) |
Aug 10, 2021 | 202.69 | 203.47 | 195.39 | 199.74 | 417,384 | -2.88(-1.42%) |
Aug 09, 2021 | 206.39 | 206.59 | 200.13 | 202.62 | 398,095 | -1.58(-0.77%) |
Aug 06, 2021 | 211.87 | 215.02 | 197.42 | 204.20 | 1,126,876 | -24.01(-10.52%) |
Aug 05, 2021 | 227.09 | 229.73 | 226.44 | 228.21 | 299,125 | +2.09(+0.92%) |
Aug 04, 2021 | 222.72 | 227.44 | 222.50 | 226.12 | 156,930 | +2.48(+1.11%) |
Aug 03, 2021 | 224.44 | 227.22 | 222.62 | 223.64 | 160,554 | -0.68(-0.30%) |
Aug 02, 2021 | 229.93 | 231.39 | 223.59 | 224.32 | 337,722 | -4.62(-2.02%) |
Jul 30, 2021 | 224.56 | 229.25 | 224.23 | 228.94 | 263,556 | +2.37(+1.05%) |
Jul 29, 2021 | 216.37 | 227.87 | 216.37 | 226.57 | 435,704 | +11.05(+5.13%) |
Jul 28, 2021 | 208.21 | 215.68 | 207.44 | 215.52 | 172,224 | +7.36(+3.54%) |
Jul 27, 2021 | 211.69 | 211.69 | 204.30 | 208.16 | 149,809 | -3.95(-1.86%) |
Jul 26, 2021 | 215.75 | 216.30 | 211.07 | 212.11 | 180,413 | -5.47(-2.51%) |
Jul 23, 2021 | 216.24 | 218.00 | 212.47 | 217.58 | 164,737 | +2.63(+1.22%) |
Jul 22, 2021 | 209.61 | 215.18 | 209.61 | 214.95 | 237,078 | +1.45(+0.68%) |
Jul 21, 2021 | 207.52 | 214.22 | 207.00 | 213.50 | 307,343 | +6.34(+3.06%) |
Jul 20, 2021 | 200.73 | 208.92 | 200.25 | 207.16 | 349,090 | +6.90(+3.45%) |
Jul 19, 2021 | 195.15 | 201.92 | 193.83 | 200.26 | 190,551 | +0.61(+0.30%) |
Jul 16, 2021 | 204.91 | 204.91 | 199.52 | 199.65 | 156,553 | -4.34(-2.13%) |
Jul 15, 2021 | 206.71 | 206.71 | 200.81 | 204.00 | 170,114 | -3.37(-1.62%) |
Jul 14, 2021 | 212.02 | 213.75 | 207.10 | 207.37 | 139,448 | -2.57(-1.22%) |
Jul 13, 2021 | 212.12 | 213.41 | 209.27 | 209.93 | 178,975 | -3.30(-1.55%) |
Jul 12, 2021 | 213.21 | 214.27 | 211.72 | 213.23 | 152,539 | +0.74(+0.35%) |
Jul 09, 2021 | 208.94 | 212.91 | 207.38 | 212.49 | 137,512 | +4.13(+1.98%) |
Jul 08, 2021 | 206.12 | 209.53 | 202.44 | 208.36 | 225,185 | -3.38(-1.60%) |
Jul 07, 2021 | 215.26 | 215.89 | 208.50 | 211.74 | 195,846 | -1.45(-0.68%) |
Jul 06, 2021 | 215.04 | 216.06 | 210.74 | 213.19 | 255,941 | -1.48(-0.69%) |
Jul 02, 2021 | 215.54 | 216.40 | 210.07 | 214.68 | 240,091 | +0.79(+0.37%) |
Jul 01, 2021 | 217.05 | 217.80 | 211.92 | 213.89 | 303,407 | -3.18(-1.47%) |
Jun 30, 2021 | 215.61 | 219.08 | 215.14 | 217.07 | 216,461 | -1.65(-0.75%) |
Jun 29, 2021 | 219.59 | 221.52 | 216.80 | 218.72 | 179,812 | -0.98(-0.44%) |
Jun 28, 2021 | 215.44 | 221.58 | 214.27 | 219.70 | 355,383 | +4.77(+2.22%) |
Jun 25, 2021 | 215.70 | 216.53 | 211.04 | 214.92 | 575,959 | +0.16(+0.07%) |
Jun 24, 2021 | 212.83 | 214.99 | 212.37 | 214.77 | 290,284 | +4.14(+1.97%) |
Jun 23, 2021 | 209.79 | 211.75 | 208.65 | 210.63 | 142,687 | +1.48(+0.71%) |
Jun 22, 2021 | 209.50 | 210.72 | 207.12 | 209.14 | 188,066 | +0.49(+0.23%) |
Jun 21, 2021 | 204.06 | 209.22 | 202.60 | 208.66 | 281,248 | +4.67(+2.29%) |
Jun 18, 2021 | 209.91 | 211.50 | 202.47 | 203.99 | 846,770 | -6.22(-2.96%) |
Jun 17, 2021 | 204.45 | 212.35 | 203.52 | 210.21 | 270,283 | +3.93(+1.91%) |
Jun 16, 2021 | 209.58 | 210.94 | 204.25 | 206.27 | 260,527 | -3.60(-1.72%) |
Jun 15, 2021 | 209.02 | 212.17 | 208.25 | 209.88 | 234,050 | -0.09(-0.04%) |
Jun 14, 2021 | 217.31 | 218.35 | 209.37 | 209.96 | 430,278 | -6.35(-2.93%) |
Jun 11, 2021 | 213.66 | 216.55 | 213.57 | 216.31 | 167,674 | +2.05(+0.96%) |
Jun 10, 2021 | 210.69 | 215.44 | 210.08 | 214.26 | 218,264 | +4.26(+2.03%) |
Jun 09, 2021 | 213.53 | 215.87 | 209.50 | 210.00 | 163,133 | -1.81(-0.86%) |
Jun 08, 2021 | 212.05 | 212.60 | 207.66 | 211.81 | 219,223 | +1.61(+0.77%) |
Jun 07, 2021 | 208.96 | 211.58 | 207.29 | 210.20 | 204,985 | +0.36(+0.17%) |
Jun 04, 2021 | 209.05 | 212.16 | 208.09 | 209.84 | 156,669 | +3.14(+1.52%) |
Jun 03, 2021 | 207.42 | 210.50 | 206.27 | 206.70 | 178,404 | -3.75(-1.78%) |
Jun 02, 2021 | 209.97 | 210.70 | 207.29 | 210.45 | 196,516 | +1.28(+0.61%) |
Jun 01, 2021 | 211.48 | 212.00 | 205.83 | 209.17 | 240,193 | -1.39(-0.66%) |
May 28, 2021 | 209.66 | 211.57 | 208.34 | 210.56 | 216,773 | +1.92(+0.92%) |
May 27, 2021 | 207.08 | 210.59 | 205.18 | 208.64 | 304,950 | +2.03(+0.98%) |
May 26, 2021 | 205.82 | 207.78 | 203.84 | 206.61 | 138,910 | +0.48(+0.23%) |
May 25, 2021 | 209.08 | 209.72 | 205.03 | 206.13 | 288,374 | -1.43(-0.69%) |
May 24, 2021 | 205.69 | 208.75 | 205.15 | 207.57 | 272,958 | +2.67(+1.30%) |
May 21, 2021 | 207.03 | 207.08 | 201.50 | 204.90 | 328,800 | -0.79(-0.38%) |
May 20, 2021 | 202.59 | 208.21 | 202.25 | 205.69 | 357,132 | +5.16(+2.57%) |
May 19, 2021 | 199.97 | 202.57 | 195.14 | 200.53 | 478,974 | +3.08(+1.56%) |
May 18, 2021 | 192.58 | 198.23 | 189.67 | 197.44 | 742,942 | +6.46(+3.38%) |
May 17, 2021 | 186.12 | 191.28 | 182.94 | 190.99 | 521,533 | +2.97(+1.58%) |
May 14, 2021 | 187.17 | 190.39 | 185.57 | 188.01 | 328,016 | +2.44(+1.31%) |
May 13, 2021 | 186.86 | 189.89 | 180.86 | 185.57 | 510,858 | +1.59(+0.86%) |
May 12, 2021 | 190.22 | 192.80 | 183.03 | 183.98 | 424,120 | -11.20(-5.74%) |
May 11, 2021 | 195.00 | 196.96 | 189.25 | 195.18 | 806,067 | -4.33(-2.17%) |
May 10, 2021 | 213.93 | 213.93 | 199.24 | 199.51 | 692,432 | -16.35(-7.57%) |
May 07, 2021 | 208.75 | 216.45 | 205.33 | 215.86 | 506,956 | +2.97(+1.40%) |
May 06, 2021 | 214.60 | 217.56 | 208.80 | 212.89 | 357,808 | -1.72(-0.80%) |
May 05, 2021 | 217.80 | 218.55 | 213.74 | 214.60 | 164,450 | -1.45(-0.67%) |
May 04, 2021 | 214.96 | 217.60 | 210.86 | 216.06 | 277,469 | -1.21(-0.56%) |