Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 145.19 | 146.10 | 140.94 | 141.16 | 452,700 | -4.33(-2.97%) |
Apr 28, 2022 | 145.27 | 146.09 | 143.16 | 145.49 | 241,467 | +0.94(+0.65%) |
Apr 27, 2022 | 142.61 | 145.75 | 142.48 | 144.56 | 306,039 | +2.08(+1.46%) |
Apr 26, 2022 | 145.34 | 146.18 | 142.42 | 142.47 | 218,629 | -3.66(-2.50%) |
Apr 25, 2022 | 145.11 | 146.59 | 140.33 | 146.13 | 288,593 | +0.22(+0.15%) |
Apr 22, 2022 | 150.40 | 150.81 | 145.84 | 145.92 | 245,226 | -4.35(-2.89%) |
Apr 21, 2022 | 153.12 | 153.78 | 150.05 | 150.26 | 185,510 | -1.53(-1.00%) |
Apr 20, 2022 | 150.27 | 153.01 | 149.73 | 151.79 | 237,306 | +2.06(+1.37%) |
Apr 19, 2022 | 149.51 | 150.55 | 148.60 | 149.73 | 235,567 | +0.68(+0.46%) |
Apr 18, 2022 | 150.94 | 151.80 | 148.00 | 149.05 | 218,726 | -2.58(-1.70%) |
Apr 14, 2022 | 151.34 | 153.08 | 150.16 | 151.63 | 233,552 | +0.39(+0.26%) |
Apr 13, 2022 | 149.49 | 151.25 | 148.53 | 151.24 | 317,290 | +1.79(+1.20%) |
Apr 12, 2022 | 152.81 | 154.19 | 149.20 | 149.45 | 346,258 | -3.01(-1.97%) |
Apr 11, 2022 | 154.76 | 157.85 | 152.21 | 152.46 | 436,392 | -2.67(-1.72%) |
Apr 08, 2022 | 155.40 | 156.54 | 153.76 | 155.12 | 243,185 | +0.67(+0.43%) |
Apr 07, 2022 | 155.61 | 156.22 | 152.84 | 154.45 | 315,488 | -1.69(-1.08%) |
Apr 06, 2022 | 154.38 | 157.29 | 154.12 | 156.15 | 458,961 | +0.93(+0.60%) |
Apr 05, 2022 | 157.38 | 159.51 | 154.92 | 155.21 | 441,115 | -1.88(-1.20%) |
Apr 04, 2022 | 162.05 | 164.03 | 156.65 | 157.09 | 745,120 | -2.15(-1.35%) |
Apr 01, 2022 | 156.46 | 159.42 | 155.59 | 159.24 | 408,360 | +3.33(+2.14%) |
Mar 31, 2022 | 156.03 | 157.79 | 155.84 | 155.91 | 353,726 | +0.20(+0.13%) |
Mar 30, 2022 | 155.93 | 156.24 | 154.08 | 155.71 | 297,717 | +0.25(+0.16%) |
Mar 29, 2022 | 153.61 | 155.50 | 152.24 | 155.46 | 351,676 | +3.22(+2.11%) |
Mar 28, 2022 | 150.22 | 152.80 | 149.59 | 152.24 | 409,285 | +1.78(+1.18%) |
Mar 25, 2022 | 149.03 | 151.25 | 149.03 | 150.46 | 322,306 | +1.93(+1.30%) |
Mar 24, 2022 | 147.48 | 148.97 | 146.96 | 148.53 | 337,574 | +1.66(+1.13%) |
Mar 23, 2022 | 147.78 | 147.78 | 146.10 | 146.87 | 298,121 | -1.36(-0.92%) |
Mar 22, 2022 | 147.18 | 148.94 | 146.92 | 148.23 | 326,750 | +1.42(+0.96%) |
Mar 21, 2022 | 150.73 | 151.71 | 145.35 | 146.81 | 359,003 | -1.05(-0.71%) |
Mar 18, 2022 | 145.81 | 147.99 | 143.89 | 147.86 | 1,118,339 | +1.46(+0.99%) |
Mar 17, 2022 | 145.57 | 146.71 | 143.07 | 146.41 | 397,596 | +1.02(+0.70%) |
Mar 16, 2022 | 144.48 | 146.71 | 142.25 | 145.38 | 554,594 | +2.19(+1.53%) |
Mar 15, 2022 | 139.07 | 143.42 | 138.63 | 143.19 | 366,898 | +4.65(+3.36%) |
Mar 14, 2022 | 140.36 | 140.87 | 137.24 | 138.54 | 380,498 | +0.20(+0.14%) |
Mar 11, 2022 | 138.62 | 139.80 | 136.75 | 138.34 | 357,099 | +0.17(+0.12%) |
Mar 10, 2022 | 137.56 | 139.16 | 135.00 | 138.18 | 380,359 | -1.36(-0.98%) |
Mar 09, 2022 | 137.07 | 140.16 | 135.99 | 139.54 | 443,126 | +4.38(+3.24%) |
Mar 08, 2022 | 137.69 | 138.89 | 132.14 | 135.15 | 387,109 | -2.07(-1.51%) |
Mar 07, 2022 | 140.40 | 140.78 | 137.12 | 137.22 | 532,955 | -4.56(-3.22%) |
Mar 04, 2022 | 142.59 | 143.13 | 139.35 | 141.78 | 415,129 | -2.91(-2.01%) |
Mar 03, 2022 | 146.70 | 146.70 | 143.62 | 144.70 | 275,637 | -1.51(-1.03%) |
Mar 02, 2022 | 143.24 | 147.16 | 142.46 | 146.21 | 377,641 | +3.48(+2.44%) |
Mar 01, 2022 | 145.91 | 146.99 | 141.53 | 142.73 | 374,638 | -5.19(-3.51%) |
Feb 28, 2022 | 148.13 | 149.46 | 146.66 | 147.92 | 260,838 | -2.80(-1.86%) |
Feb 25, 2022 | 147.17 | 150.80 | 148.59 | 150.71 | 340,103 | +3.23(+2.19%) |
Feb 24, 2022 | 143.99 | 147.94 | 142.55 | 147.49 | 626,395 | +0.64(+0.43%) |
Feb 23, 2022 | 147.90 | 149.07 | 146.80 | 146.85 | 438,857 | -0.30(-0.21%) |
Feb 22, 2022 | 150.64 | 150.86 | 146.12 | 147.15 | 515,176 | -3.63(-2.41%) |
Feb 18, 2022 | 150.78 | 0 | +0.05(+0.03%) | |||
Feb 17, 2022 | 151.56 | 151.58 | 148.74 | 150.73 | 406,637 | -2.13(-1.39%) |
Feb 16, 2022 | 153.42 | 154.17 | 152.46 | 152.86 | 384,797 | -0.50(-0.33%) |
Feb 15, 2022 | 153.36 | 154.47 | 152.46 | 153.36 | 299,284 | +1.12(+0.73%) |
Feb 14, 2022 | 150.25 | 153.26 | 150.15 | 152.24 | 693,550 | +1.47(+0.98%) |
Feb 11, 2022 | 151.76 | 153.26 | 150.24 | 150.77 | 320,197 | -0.66(-0.43%) |
Feb 10, 2022 | 151.40 | 155.75 | 150.88 | 151.43 | 398,767 | -1.28(-0.83%) |
Feb 09, 2022 | 151.70 | 153.25 | 150.88 | 152.70 | 468,931 | +1.54(+1.02%) |
Feb 08, 2022 | 153.16 | 153.98 | 151.16 | 151.16 | 515,034 | -1.87(-1.22%) |
Feb 07, 2022 | 153.76 | 155.03 | 152.33 | 153.04 | 889,082 | +1.33(+0.87%) |
Feb 04, 2022 | 151.88 | 153.47 | 147.94 | 151.71 | 843,380 | -0.72(-0.47%) |
Feb 03, 2022 | 154.47 | 151.92 | 152.43 | 946,944 | -2.24(-1.45%) | |
Feb 02, 2022 | 155.02 | 156.25 | 153.03 | 154.67 | 645,429 | -0.29(-0.19%) |
Feb 01, 2022 | 154.94 | 156.41 | 152.50 | 154.96 | 675,328 | +0.78(+0.50%) |
Jan 31, 2022 | 151.93 | 154.36 | 154.19 | 945,416 | +1.16(+0.76%) | |
Jan 28, 2022 | 150.91 | 153.10 | 149.36 | 153.03 | 706,720 | +2.68(+1.78%) |
Jan 27, 2022 | 156.98 | 158.89 | 148.88 | 150.35 | 606,702 | -6.33(-4.04%) |
Jan 26, 2022 | 167.91 | 168.45 | 154.11 | 156.68 | 604,658 | -5.47(-3.38%) |
Jan 25, 2022 | 161.84 | 164.37 | 157.36 | 162.15 | 332,132 | -0.13(-0.08%) |
Jan 24, 2022 | 161.58 | 162.44 | 157.54 | 162.28 | 477,480 | -0.39(-0.24%) |
Jan 21, 2022 | 164.22 | 164.85 | 162.01 | 162.67 | 224,719 | -1.55(-0.94%) |
Jan 20, 2022 | 165.04 | 167.27 | 163.93 | 164.22 | 301,920 | -0.83(-0.51%) |
Jan 19, 2022 | 167.19 | 168.40 | 164.99 | 165.06 | 431,761 | -1.97(-1.18%) |
Jan 18, 2022 | 167.92 | 169.45 | 166.48 | 167.03 | 252,825 | -1.04(-0.62%) |
Jan 14, 2022 | 168.07 | 0 | +1.61(+0.97%) | |||
Jan 13, 2022 | 167.57 | 168.69 | 166.27 | 166.46 | 344,918 | +0.56(+0.34%) |
Jan 12, 2022 | 166.14 | 166.55 | 163.21 | 165.90 | 361,773 | +1.05(+0.64%) |
Jan 11, 2022 | 164.51 | 165.00 | 161.27 | 164.85 | 267,061 | +1.03(+0.63%) |
Jan 10, 2022 | 164.47 | 164.47 | 161.74 | 163.82 | 280,736 | +0.78(+0.48%) |
Jan 07, 2022 | 161.66 | 163.46 | 160.88 | 163.03 | 249,176 | +0.91(+0.56%) |
Jan 06, 2022 | 160.50 | 163.79 | 160.25 | 162.12 | 238,327 | +2.34(+1.46%) |
Jan 05, 2022 | 161.89 | 162.23 | 159.67 | 159.79 | 365,965 | -2.09(-1.29%) |
Jan 04, 2022 | 165.16 | 165.66 | 161.41 | 161.88 | 467,529 | -2.45(-1.49%) |
Jan 03, 2022 | 166.66 | 167.94 | 163.06 | 164.33 | 430,207 | -1.78(-1.07%) |
Dec 31, 2021 | 166.10 | 167.44 | 165.85 | 166.11 | 217,757 | -0.45(-0.27%) |
Dec 30, 2021 | 170.12 | 171.23 | 166.39 | 166.57 | 265,098 | -2.97(-1.75%) |
Dec 29, 2021 | 167.85 | 169.96 | 167.83 | 169.54 | 175,054 | +1.69(+1.01%) |
Dec 28, 2021 | 165.61 | 168.15 | 165.61 | 167.85 | 202,641 | +2.31(+1.40%) |
Dec 27, 2021 | 164.53 | 166.04 | 163.94 | 165.54 | 285,497 | +1.06(+0.64%) |
Dec 23, 2021 | 163.80 | 165.52 | 162.72 | 164.48 | 316,693 | +1.20(+0.73%) |
Dec 22, 2021 | 163.15 | 164.48 | 162.54 | 163.28 | 364,642 | -0.14(-0.08%) |
Dec 21, 2021 | 162.77 | 164.68 | 162.38 | 163.42 | 459,164 | +1.08(+0.66%) |
Dec 20, 2021 | 163.27 | 164.82 | 161.69 | 162.34 | 414,227 | -2.72(-1.65%) |
Dec 17, 2021 | 164.35 | 167.43 | 163.59 | 165.06 | 1,143,521 | +1.13(+0.69%) |
Dec 16, 2021 | 165.18 | 165.61 | 162.99 | 163.93 | 419,328 | -0.37(-0.23%) |
Dec 15, 2021 | 163.48 | 165.95 | 161.64 | 164.30 | 426,220 | +0.82(+0.50%) |
Dec 14, 2021 | 161.38 | 165.66 | 161.03 | 163.48 | 455,188 | +2.28(+1.41%) |
Dec 13, 2021 | 160.73 | 162.18 | 159.52 | 161.20 | 435,306 | -0.80(-0.50%) |
Dec 10, 2021 | 163.84 | 164.10 | 161.40 | 162.00 | 379,951 | -1.60(-0.98%) |
Dec 09, 2021 | 160.89 | 164.22 | 160.89 | 163.60 | 358,256 | +1.69(+1.05%) |
Dec 08, 2021 | 160.94 | 162.26 | 160.08 | 161.90 | 340,899 | +0.24(+0.15%) |
Dec 07, 2021 | 160.97 | 162.83 | 160.36 | 161.66 | 385,865 | +0.36(+0.22%) |
Dec 06, 2021 | 160.31 | 161.66 | 158.59 | 161.30 | 499,963 | +2.70(+1.70%) |
Dec 03, 2021 | 159.87 | 162.43 | 157.83 | 158.60 | 538,417 | -0.59(-0.37%) |
Dec 02, 2021 | 153.25 | 160.86 | 152.36 | 159.18 | 565,543 | +6.99(+4.59%) |
Dec 01, 2021 | 153.29 | 156.11 | 152.07 | 152.19 | 506,892 | +1.34(+0.89%) |
Nov 30, 2021 | 150.19 | 151.80 | 147.97 | 150.85 | 3,387,212 | -0.97(-0.64%) |
Nov 29, 2021 | 154.10 | 154.10 | 151.05 | 151.82 | 514,358 | -1.02(-0.67%) |
Nov 26, 2021 | 155.22 | 156.34 | 151.85 | 152.84 | 427,199 | -6.98(-4.37%) |
Nov 24, 2021 | 163.62 | 163.62 | 159.82 | 159.82 | 588,429 | -4.02(-2.46%) |
Nov 23, 2021 | 162.69 | 164.29 | 161.40 | 163.84 | 614,761 | +1.99(+1.23%) |
Nov 22, 2021 | 159.18 | 163.24 | 157.57 | 161.85 | 555,570 | +1.65(+1.03%) |
Nov 19, 2021 | 160.15 | 161.14 | 158.57 | 160.20 | 569,250 | +0.43(+0.27%) |
Nov 18, 2021 | 159.12 | 160.40 | 157.55 | 159.77 | 603,387 | +0.52(+0.33%) |
Nov 17, 2021 | 156.34 | 159.67 | 154.68 | 159.25 | 675,914 | +2.39(+1.52%) |
Nov 16, 2021 | 152.55 | 157.72 | 152.33 | 156.86 | 528,460 | +4.48(+2.94%) |
Nov 15, 2021 | 153.31 | 153.67 | 151.11 | 152.38 | 470,556 | -0.69(-0.45%) |
Nov 12, 2021 | 153.76 | 155.18 | 149.38 | 153.07 | 593,710 | +0.37(+0.24%) |
Nov 11, 2021 | 151.37 | 153.44 | 150.45 | 152.70 | 454,084 | +1.13(+0.74%) |
Nov 10, 2021 | 153.53 | 151.58 | 420,916 | -1.11(-0.72%) | ||
Nov 09, 2021 | 153.81 | 155.16 | 152.31 | 152.68 | 359,314 | -2.52(-1.62%) |
Nov 08, 2021 | 153.56 | 155.59 | 151.45 | 155.20 | 506,406 | +5.87(+3.93%) |
Nov 05, 2021 | 144.89 | 151.06 | 144.89 | 149.33 | 476,222 | +4.93(+3.42%) |
Nov 04, 2021 | 149.31 | 149.31 | 143.74 | 144.39 | 369,914 | -5.10(-3.41%) |
Nov 03, 2021 | 149.34 | 150.66 | 148.34 | 149.49 | 350,877 | -0.14(-0.09%) |
Nov 02, 2021 | 145.04 | 150.22 | 144.72 | 149.63 | 412,668 | +4.91(+3.39%) |
Nov 01, 2021 | 144.71 | 146.30 | 143.40 | 144.72 | 474,736 | +5.91(+4.26%) |
Oct 29, 2021 | 142.66 | 143.20 | 138.58 | 138.80 | 467,977 | -3.40(-2.39%) |
Oct 28, 2021 | 144.41 | 146.13 | 140.88 | 142.20 | 554,055 | -2.16(-1.50%) |
Oct 27, 2021 | 151.53 | 153.41 | 144.36 | 144.36 | 682,610 | -6.30(-4.18%) |
Oct 26, 2021 | 147.61 | 150.67 | 863,434 | +4.05(+2.76%) | ||
Oct 25, 2021 | 144.32 | 147.50 | 143.29 | 146.62 | 604,944 | +2.12(+1.47%) |
Oct 22, 2021 | 145.71 | 146.25 | 143.91 | 144.49 | 383,409 | -0.38(-0.26%) |
Oct 21, 2021 | 144.10 | 145.72 | 144.24 | 144.87 | 402,007 | +0.64(+0.44%) |
Oct 20, 2021 | 143.25 | 145.28 | 143.25 | 144.24 | 381,128 | +0.82(+0.57%) |
Oct 19, 2021 | 144.45 | 145.39 | 143.13 | 143.41 | 318,050 | +0.39(+0.27%) |
Oct 18, 2021 | 144.22 | 144.79 | 142.73 | 143.02 | 388,039 | -1.77(-1.22%) |
Oct 15, 2021 | 145.73 | 146.86 | 143.76 | 144.79 | 367,520 | -0.35(-0.24%) |
Oct 14, 2021 | 143.98 | 146.35 | 143.77 | 145.15 | 363,472 | +2.23(+1.56%) |
Oct 13, 2021 | 141.91 | 143.47 | 139.73 | 142.91 | 820,441 | -0.09(-0.06%) |
Oct 12, 2021 | 141.98 | 144.41 | 141.81 | 143.00 | 411,027 | +0.78(+0.55%) |
Oct 11, 2021 | 144.58 | 146.41 | 142.12 | 142.22 | 415,060 | -1.98(-1.37%) |
Oct 08, 2021 | 143.53 | 146.15 | 143.53 | 144.20 | 384,039 | +1.32(+0.93%) |
Oct 07, 2021 | 141.96 | 144.29 | 141.96 | 142.88 | 386,050 | +1.96(+1.39%) |
Oct 06, 2021 | 136.64 | 141.12 | 135.82 | 140.92 | 511,547 | +4.06(+2.97%) |
Oct 05, 2021 | 136.15 | 137.89 | 135.47 | 136.85 | 484,873 | +0.65(+0.47%) |
Oct 04, 2021 | 136.45 | 138.40 | 135.20 | 136.21 | 338,518 | -0.40(-0.29%) |
Oct 01, 2021 | 137.09 | 137.64 | 134.75 | 136.61 | 348,159 | +0.16(+0.12%) |
Sep 30, 2021 | 137.08 | 138.84 | 135.58 | 136.45 | 492,167 | -0.18(-0.13%) |
Sep 29, 2021 | 135.32 | 137.72 | 135.00 | 136.63 | 820,959 | +1.57(+1.16%) |
Sep 28, 2021 | 137.40 | 138.62 | 135.00 | 135.06 | 648,176 | -1.78(-1.30%) |
Sep 27, 2021 | 138.12 | 139.97 | 136.74 | 136.84 | 450,869 | -0.58(-0.42%) |
Sep 24, 2021 | 139.30 | 139.39 | 137.06 | 137.42 | 279,218 | -1.29(-0.93%) |
Sep 23, 2021 | 137.87 | 140.20 | 137.87 | 138.72 | 351,685 | +0.44(+0.32%) |
Sep 22, 2021 | 139.43 | 140.10 | 138.10 | 138.28 | 271,237 | -0.25(-0.18%) |
Sep 21, 2021 | 140.86 | 141.26 | 137.66 | 138.53 | 359,870 | -1.66(-1.19%) |
Sep 20, 2021 | 139.81 | 140.31 | 138.00 | 140.19 | 446,459 | -0.76(-0.54%) |
Sep 17, 2021 | 140.96 | 141.68 | 139.62 | 140.96 | 1,431,478 | +0.10(+0.07%) |
Sep 16, 2021 | 140.71 | 142.41 | 139.77 | 140.86 | 587,635 | +0.81(+0.58%) |
Sep 15, 2021 | 140.96 | 141.21 | 139.51 | 140.05 | 451,464 | -1.34(-0.95%) |
Sep 14, 2021 | 143.09 | 143.44 | 139.58 | 141.39 | 378,336 | -1.70(-1.19%) |
Sep 13, 2021 | 144.57 | 144.78 | 142.31 | 143.09 | 362,935 | -0.58(-0.41%) |
Sep 10, 2021 | 146.98 | 147.90 | 143.56 | 143.68 | 415,966 | -3.23(-2.20%) |
Sep 09, 2021 | 150.21 | 151.28 | 146.75 | 146.91 | 345,110 | -3.23(-2.15%) |
Sep 08, 2021 | 146.49 | 150.56 | 146.49 | 150.14 | 319,870 | +3.27(+2.23%) |
Sep 07, 2021 | 148.60 | 148.60 | 145.62 | 146.87 | 401,975 | -2.01(-1.35%) |
Sep 03, 2021 | 150.37 | 150.69 | 147.06 | 148.88 | 317,666 | -2.03(-1.35%) |
Sep 02, 2021 | 151.79 | 152.18 | 149.48 | 150.91 | 207,183 | -1.06(-0.70%) |
Sep 01, 2021 | 152.98 | 153.39 | 151.62 | 151.98 | 215,852 | -1.06(-0.70%) |
Aug 31, 2021 | 151.63 | 154.91 | 151.11 | 153.04 | 337,815 | +0.98(+0.64%) |
Aug 30, 2021 | 154.42 | 154.42 | 151.89 | 152.06 | 249,994 | -3.07(-1.98%) |
Aug 27, 2021 | 154.09 | 155.74 | 153.21 | 155.13 | 276,904 | +1.44(+0.93%) |
Aug 26, 2021 | 157.98 | 157.98 | 153.57 | 153.69 | 366,555 | -4.31(-2.73%) |
Aug 25, 2021 | 157.92 | 158.96 | 157.18 | 158.00 | 168,399 | +0.26(+0.17%) |
Aug 24, 2021 | 158.93 | 159.88 | 157.60 | 157.74 | 188,517 | -1.19(-0.75%) |
Aug 23, 2021 | 158.79 | 160.25 | 158.41 | 158.93 | 238,372 | +0.17(+0.10%) |
Aug 20, 2021 | 159.72 | 159.72 | 158.08 | 158.76 | 332,748 | -1.10(-0.69%) |
Aug 19, 2021 | 158.55 | 160.14 | 158.20 | 159.87 | 181,199 | +0.76(+0.48%) |
Aug 18, 2021 | 159.21 | 160.66 | 158.50 | 159.10 | 283,296 | -0.36(-0.23%) |
Aug 17, 2021 | 156.68 | 160.28 | 156.61 | 159.47 | 258,075 | +1.91(+1.21%) |
Aug 16, 2021 | 156.71 | 158.03 | 155.85 | 157.55 | 272,567 | +0.67(+0.43%) |
Aug 13, 2021 | 156.70 | 157.93 | 155.53 | 156.88 | 223,847 | +0.77(+0.49%) |
Aug 12, 2021 | 155.26 | 156.32 | 154.53 | 156.11 | 243,375 | +1.58(+1.02%) |
Aug 11, 2021 | 153.46 | 154.59 | 152.88 | 154.53 | 158,928 | +1.36(+0.89%) |
Aug 10, 2021 | 151.81 | 153.65 | 151.81 | 153.17 | 332,983 | +0.91(+0.60%) |
Aug 09, 2021 | 151.53 | 152.34 | 150.62 | 152.26 | 228,915 | +0.50(+0.33%) |
Aug 06, 2021 | 150.89 | 152.69 | 149.73 | 151.76 | 282,822 | +2.06(+1.38%) |
Aug 05, 2021 | 149.82 | 150.74 | 148.24 | 149.70 | 270,131 | +0.77(+0.52%) |
Aug 04, 2021 | 146.65 | 149.14 | 145.96 | 148.93 | 295,332 | +1.60(+1.09%) |
Aug 03, 2021 | 149.06 | 149.23 | 146.58 | 147.33 | 373,919 | -1.18(-0.80%) |
Aug 02, 2021 | 149.10 | 150.97 | 147.96 | 148.51 | 289,639 | -0.59(-0.39%) |
Jul 30, 2021 | 148.72 | 150.94 | 148.59 | 149.10 | 486,141 | -0.33(-0.22%) |
Jul 29, 2021 | 148.62 | 149.52 | 146.96 | 149.43 | 659,674 | +2.86(+1.95%) |
Jul 28, 2021 | 147.61 | 148.93 | 144.86 | 146.57 | 260,439 | -1.04(-0.71%) |
Jul 27, 2021 | 145.45 | 148.91 | 144.97 | 147.61 | 352,758 | +1.54(+1.06%) |
Jul 26, 2021 | 145.48 | 147.65 | 145.41 | 146.07 | 366,764 | +0.26(+0.18%) |
Jul 23, 2021 | 149.40 | 150.39 | 145.20 | 145.81 | 449,812 | -2.06(-1.39%) |
Jul 22, 2021 | 147.21 | 148.50 | 146.57 | 147.87 | 291,793 | -0.40(-0.27%) |
Jul 21, 2021 | 147.70 | 149.85 | 147.67 | 148.27 | 300,624 | +1.03(+0.70%) |
Jul 20, 2021 | 144.70 | 148.99 | 144.67 | 147.23 | 519,355 | +3.32(+2.31%) |
Jul 19, 2021 | 147.32 | 147.86 | 142.69 | 143.91 | 341,177 | -4.72(-3.17%) |
Jul 16, 2021 | 148.39 | 149.31 | 146.79 | 148.63 | 266,413 | +1.01(+0.68%) |
Jul 15, 2021 | 145.98 | 147.94 | 145.98 | 147.62 | 278,545 | +1.05(+0.72%) |
Jul 14, 2021 | 144.54 | 147.27 | 144.53 | 146.57 | 393,832 | +2.15(+1.49%) |
Jul 13, 2021 | 146.86 | 147.37 | 144.31 | 144.42 | 361,799 | -2.62(-1.78%) |
Jul 12, 2021 | 146.04 | 147.49 | 145.98 | 147.04 | 449,348 | -0.45(-0.30%) |
Jul 09, 2021 | 145.11 | 147.59 | 144.39 | 147.49 | 468,556 | +3.87(+2.69%) |
Jul 08, 2021 | 144.91 | 146.18 | 142.93 | 143.62 | 389,406 | -2.16(-1.48%) |
Jul 07, 2021 | 143.82 | 146.60 | 143.40 | 145.78 | 246,820 | +1.10(+0.76%) |
Jul 06, 2021 | 145.41 | 145.46 | 143.36 | 144.67 | 404,865 | -0.66(-0.46%) |
Jul 02, 2021 | 147.92 | 147.92 | 144.33 | 145.34 | 420,540 | -2.74(-1.85%) |
Jul 01, 2021 | 145.41 | 148.92 | 145.37 | 148.08 | 457,540 | +2.76(+1.90%) |
Jun 30, 2021 | 145.50 | 145.99 | 144.12 | 145.32 | 307,160 | -0.30(-0.21%) |
Jun 29, 2021 | 146.32 | 146.63 | 145.18 | 145.62 | 201,016 | -0.14(-0.09%) |
Jun 28, 2021 | 147.86 | 147.86 | 144.90 | 145.76 | 225,954 | -2.06(-1.39%) |
Jun 25, 2021 | 145.49 | 148.58 | 143.91 | 147.82 | 698,871 | +2.92(+2.02%) |
Jun 24, 2021 | 142.34 | 145.19 | 142.01 | 144.90 | 356,600 | +2.96(+2.08%) |
Jun 23, 2021 | 141.69 | 142.72 | 141.51 | 141.94 | 329,899 | +0.08(+0.05%) |
Jun 22, 2021 | 141.25 | 143.09 | 140.67 | 141.86 | 309,763 | +0.74(+0.53%) |
Jun 21, 2021 | 139.75 | 141.89 | 139.50 | 141.12 | 406,546 | +1.75(+1.25%) |
Jun 18, 2021 | 139.87 | 141.10 | 139.25 | 139.37 | 911,219 | -3.10(-2.18%) |
Jun 17, 2021 | 145.96 | 146.40 | 142.38 | 142.47 | 356,135 | -3.36(-2.30%) |
Jun 16, 2021 | 147.68 | 148.26 | 145.72 | 145.83 | 284,146 | -1.91(-1.30%) |
Jun 15, 2021 | 146.45 | 148.50 | 145.31 | 147.75 | 291,252 | +1.25(+0.85%) |
Jun 14, 2021 | 146.94 | 147.47 | 145.71 | 146.50 | 249,992 | -0.42(-0.29%) |
Jun 11, 2021 | 145.74 | 147.12 | 145.66 | 146.92 | 275,412 | +1.30(+0.89%) |
Jun 10, 2021 | 146.18 | 147.56 | 145.56 | 145.62 | 303,233 | -0.31(-0.21%) |
Jun 09, 2021 | 147.69 | 147.69 | 145.59 | 145.93 | 318,704 | -1.53(-1.04%) |
Jun 08, 2021 | 146.13 | 147.78 | 144.97 | 147.46 | 356,784 | +1.34(+0.91%) |
Jun 07, 2021 | 146.64 | 147.49 | 145.08 | 146.13 | 411,386 | -0.72(-0.49%) |
Jun 04, 2021 | 146.75 | 147.08 | 145.93 | 146.85 | 266,031 | -0.02(-0.01%) |
Jun 03, 2021 | 148.71 | 149.48 | 146.24 | 146.87 | 573,955 | -2.29(-1.53%) |
Jun 02, 2021 | 149.33 | 149.73 | 148.04 | 149.16 | 440,947 | +0.59(+0.40%) |
Jun 01, 2021 | 150.44 | 150.44 | 147.28 | 148.56 | 729,178 | -1.57(-1.04%) |
May 28, 2021 | 150.97 | 151.24 | 149.61 | 150.13 | 559,071 | -0.03(-0.02%) |
May 27, 2021 | 149.84 | 152.75 | 148.59 | 150.16 | 2,951,604 | +0.59(+0.40%) |
May 26, 2021 | 147.90 | 150.66 | 147.33 | 149.57 | 724,434 | +1.20(+0.81%) |
May 25, 2021 | 149.79 | 150.09 | 147.77 | 148.37 | 703,328 | -1.81(-1.21%) |
May 24, 2021 | 150.99 | 150.99 | 148.77 | 150.18 | 478,455 | -0.49(-0.32%) |
May 21, 2021 | 153.41 | 153.81 | 149.97 | 150.67 | 594,718 | -2.80(-1.83%) |
May 20, 2021 | 155.19 | 155.61 | 153.11 | 153.47 | 453,073 | -1.85(-1.19%) |
May 19, 2021 | 151.29 | 155.72 | 150.99 | 155.32 | 630,896 | +3.32(+2.19%) |
May 18, 2021 | 150.29 | 154.08 | 148.71 | 152.00 | 648,957 | +0.53(+0.35%) |
May 17, 2021 | 155.93 | 155.93 | 150.87 | 151.47 | 510,076 | -5.00(-3.19%) |
May 14, 2021 | 153.02 | 156.72 | 152.16 | 156.47 | 836,087 | +3.88(+2.54%) |
May 13, 2021 | 150.28 | 153.31 | 150.27 | 152.59 | 598,328 | +1.72(+1.14%) |
May 12, 2021 | 154.03 | 155.11 | 150.75 | 150.87 | 752,733 | -3.17(-2.06%) |
May 11, 2021 | 157.26 | 158.28 | 153.66 | 154.04 | 621,162 | -4.32(-2.73%) |
May 10, 2021 | 161.60 | 162.46 | 158.21 | 158.35 | 728,715 | -2.26(-1.41%) |
May 07, 2021 | 158.30 | 161.72 | 158.10 | 160.62 | 995,501 | +1.26(+0.79%) |
May 06, 2021 | 161.92 | 162.33 | 158.58 | 159.36 | 772,245 | -2.32(-1.43%) |
May 05, 2021 | 162.88 | 163.40 | 159.47 | 161.68 | 730,410 | -2.13(-1.30%) |
May 04, 2021 | 162.73 | 164.54 | 162.23 | 163.81 | 438,790 | +1.01(+0.62%) |