Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 147.99 | 148.46 | 143.89 | 144.03 | 497,110 | -1.84(-1.26%) |
Apr 28, 2022 | 143.31 | 146.49 | 142.62 | 145.87 | 578,554 | +2.64(+1.84%) |
Apr 27, 2022 | 144.34 | 145.23 | 143.00 | 143.24 | 657,773 | -1.10(-0.77%) |
Apr 26, 2022 | 149.35 | 149.35 | 144.13 | 144.34 | 659,994 | -3.95(-2.67%) |
Apr 25, 2022 | 146.46 | 150.27 | 144.76 | 148.29 | 893,020 | -2.77(-1.84%) |
Apr 22, 2022 | 152.93 | 154.96 | 150.81 | 151.07 | 625,978 | -3.83(-2.47%) |
Apr 21, 2022 | 158.41 | 159.83 | 154.08 | 154.90 | 643,704 | -5.19(-3.24%) |
Apr 20, 2022 | 158.16 | 160.40 | 156.49 | 160.09 | 424,834 | +2.68(+1.70%) |
Apr 19, 2022 | 158.18 | 160.16 | 156.94 | 157.41 | 726,380 | -1.51(-0.95%) |
Apr 18, 2022 | 160.28 | 160.64 | 158.46 | 158.92 | 592,030 | -0.27(-0.17%) |
Apr 14, 2022 | 158.30 | 160.38 | 157.49 | 159.19 | 522,099 | +0.31(+0.19%) |
Apr 13, 2022 | 158.26 | 160.25 | 157.57 | 158.88 | 443,432 | +1.82(+1.16%) |
Apr 12, 2022 | 159.13 | 159.95 | 156.94 | 157.06 | 499,154 | -0.91(-0.57%) |
Apr 11, 2022 | 159.99 | 161.34 | 156.78 | 157.97 | 520,096 | -0.55(-0.35%) |
Apr 08, 2022 | 158.00 | 158.94 | 156.49 | 158.52 | 534,773 | +1.94(+1.24%) |
Apr 07, 2022 | 156.27 | 158.61 | 155.02 | 156.58 | 746,427 | +0.50(+0.32%) |
Apr 06, 2022 | 153.22 | 157.96 | 153.09 | 156.09 | 647,146 | +3.04(+1.99%) |
Apr 05, 2022 | 154.85 | 159.02 | 152.62 | 153.05 | 726,796 | -2.09(-1.35%) |
Apr 04, 2022 | 157.16 | 157.50 | 153.51 | 155.14 | 510,953 | -0.82(-0.53%) |
Apr 01, 2022 | 151.57 | 156.12 | 151.43 | 155.96 | 437,613 | +3.95(+2.60%) |
Mar 31, 2022 | 154.36 | 156.68 | 151.78 | 152.00 | 573,854 | -1.99(-1.29%) |
Mar 30, 2022 | 150.37 | 154.12 | 150.11 | 153.99 | 556,912 | +4.27(+2.85%) |
Mar 29, 2022 | 144.79 | 149.82 | 143.90 | 149.72 | 581,883 | +1.41(+0.95%) |
Mar 28, 2022 | 148.23 | 149.01 | 145.60 | 148.31 | 645,691 | -2.33(-1.54%) |
Mar 25, 2022 | 149.96 | 150.79 | 148.96 | 150.64 | 450,905 | -0.46(-0.30%) |
Mar 24, 2022 | 152.44 | 153.53 | 150.07 | 151.10 | 674,193 | -0.02(-0.01%) |
Mar 23, 2022 | 149.55 | 151.58 | 148.99 | 151.12 | 610,252 | +2.53(+1.70%) |
Mar 22, 2022 | 150.92 | 151.10 | 146.93 | 148.59 | 633,764 | -2.04(-1.35%) |
Mar 21, 2022 | 148.92 | 152.60 | 148.88 | 150.63 | 761,562 | +3.32(+2.25%) |
Mar 18, 2022 | 148.00 | 150.60 | 146.27 | 147.31 | 2,290,153 | -1.86(-1.25%) |
Mar 17, 2022 | 149.02 | 151.05 | 147.54 | 149.17 | 823,078 | +2.18(+1.48%) |
Mar 16, 2022 | 147.33 | 148.09 | 143.95 | 146.99 | 839,066 | +0.37(+0.25%) |
Mar 15, 2022 | 143.44 | 147.05 | 141.85 | 146.62 | 1,161,480 | +1.09(+0.75%) |
Mar 14, 2022 | 147.39 | 150.78 | 142.91 | 145.53 | 1,378,743 | -4.36(-2.91%) |
Mar 11, 2022 | 149.08 | 152.39 | 148.48 | 149.89 | 1,007,330 | -2.26(-1.48%) |
Mar 10, 2022 | 153.72 | 152.15 | 1,151,521 | -0.34(-0.22%) | ||
Mar 09, 2022 | 147.43 | 152.94 | 146.23 | 152.49 | 1,195,087 | -1.00(-0.65%) |
Mar 08, 2022 | 156.22 | 159.68 | 150.31 | 153.50 | 1,772,881 | -1.73(-1.11%) |
Mar 07, 2022 | 150.85 | 157.15 | 150.70 | 155.22 | 1,412,883 | +5.15(+3.43%) |
Mar 04, 2022 | 146.05 | 150.71 | 145.23 | 150.07 | 1,225,078 | +4.50(+3.09%) |
Mar 03, 2022 | 143.83 | 145.65 | 142.99 | 145.57 | 796,895 | +2.13(+1.49%) |
Mar 02, 2022 | 140.86 | 143.49 | 139.67 | 143.44 | 680,467 | +1.15(+0.81%) |
Mar 01, 2022 | 140.37 | 145.83 | 140.21 | 142.29 | 812,795 | +2.76(+1.98%) |
Feb 28, 2022 | 141.10 | 141.73 | 138.22 | 139.53 | 862,836 | -0.01(-0.01%) |
Feb 25, 2022 | 135.87 | 139.65 | 137.14 | 139.54 | 805,027 | +2.12(+1.55%) |
Feb 24, 2022 | 141.91 | 143.09 | 135.45 | 137.41 | 1,386,815 | -1.90(-1.36%) |
Feb 23, 2022 | 137.40 | 139.94 | 136.59 | 139.31 | 801,429 | +2.04(+1.49%) |
Feb 22, 2022 | 141.43 | 141.76 | 136.49 | 137.27 | 1,125,974 | -2.87(-2.05%) |
Feb 18, 2022 | 140.15 | 0 | -1.60(-1.13%) | |||
Feb 17, 2022 | 140.03 | 144.00 | 139.05 | 141.75 | 1,142,098 | +3.95(+2.86%) |
Feb 16, 2022 | 134.99 | 138.66 | 134.87 | 137.80 | 597,389 | +3.70(+2.76%) |
Feb 15, 2022 | 133.47 | 134.91 | 131.49 | 134.10 | 500,862 | -1.71(-1.26%) |
Feb 14, 2022 | 135.35 | 136.74 | 134.41 | 135.81 | 535,773 | +1.11(+0.82%) |
Feb 11, 2022 | 127.84 | 135.35 | 127.84 | 134.70 | 846,768 | +6.80(+5.32%) |
Feb 10, 2022 | 130.27 | 131.91 | 127.45 | 127.90 | 547,361 | -2.36(-1.81%) |
Feb 09, 2022 | 132.87 | 132.87 | 129.84 | 130.26 | 534,383 | -2.14(-1.62%) |
Feb 08, 2022 | 130.79 | 132.54 | 129.66 | 132.41 | 728,884 | +2.26(+1.73%) |
Feb 07, 2022 | 127.99 | 130.52 | 127.03 | 130.15 | 517,889 | +3.09(+2.43%) |
Feb 04, 2022 | 127.22 | 129.12 | 126.64 | 127.06 | 361,617 | -0.86(-0.67%) |
Feb 03, 2022 | 127.16 | 129.17 | 127.92 | 669,764 | +0.97(+0.76%) | |
Feb 02, 2022 | 126.20 | 129.30 | 125.41 | 126.95 | 589,493 | +1.30(+1.03%) |
Feb 01, 2022 | 126.41 | 126.79 | 122.86 | 125.65 | 411,511 | +0.19(+0.15%) |
Jan 31, 2022 | 121.96 | 125.81 | 125.46 | 633,463 | +3.75(+3.08%) | |
Jan 28, 2022 | 120.43 | 121.72 | 119.19 | 121.72 | 623,016 | +0.42(+0.34%) |
Jan 27, 2022 | 120.92 | 123.59 | 120.68 | 121.30 | 585,721 | -1.62(-1.32%) |
Jan 26, 2022 | 123.22 | 126.66 | 122.41 | 122.92 | 715,649 | -0.51(-0.41%) |
Jan 25, 2022 | 121.77 | 124.01 | 120.65 | 123.43 | 553,694 | +0.72(+0.59%) |
Jan 24, 2022 | 122.06 | 123.21 | 118.50 | 122.71 | 892,491 | -1.17(-0.94%) |
Jan 21, 2022 | 128.44 | 128.88 | 123.52 | 123.88 | 565,395 | -3.76(-2.94%) |
Jan 20, 2022 | 131.07 | 131.78 | 127.14 | 127.64 | 620,525 | -2.98(-2.28%) |
Jan 19, 2022 | 124.57 | 131.01 | 124.03 | 130.61 | 824,771 | +7.25(+5.87%) |
Jan 18, 2022 | 122.99 | 125.29 | 122.32 | 123.37 | 519,706 | +0.04(+0.03%) |
Jan 14, 2022 | 123.33 | 0 | -1.36(-1.09%) | |||
Jan 13, 2022 | 125.90 | 126.92 | 124.63 | 124.69 | 257,485 | -1.87(-1.48%) |
Jan 12, 2022 | 127.23 | 127.40 | 124.55 | 126.56 | 407,274 | +0.50(+0.40%) |
Jan 11, 2022 | 125.31 | 126.16 | 123.42 | 126.06 | 459,787 | +1.34(+1.07%) |
Jan 10, 2022 | 119.90 | 125.14 | 119.90 | 124.72 | 652,242 | +3.98(+3.30%) |
Jan 07, 2022 | 120.31 | 121.03 | 118.74 | 120.74 | 737,914 | +0.66(+0.55%) |
Jan 06, 2022 | 122.34 | 123.08 | 119.94 | 120.08 | 832,443 | -3.96(-3.20%) |
Jan 05, 2022 | 130.30 | 130.81 | 124.03 | 124.04 | 693,869 | -5.34(-4.13%) |
Jan 04, 2022 | 129.12 | 130.78 | 128.32 | 129.38 | 484,935 | +0.30(+0.23%) |
Jan 03, 2022 | 129.93 | 130.38 | 128.50 | 129.08 | 303,498 | -2.08(-1.58%) |
Dec 31, 2021 | 130.73 | 131.72 | 130.53 | 131.15 | 261,500 | +1.03(+0.79%) |
Dec 30, 2021 | 128.39 | 130.64 | 128.39 | 130.12 | 375,708 | +1.67(+1.30%) |
Dec 29, 2021 | 128.00 | 129.91 | 127.10 | 128.45 | 440,593 | +0.90(+0.71%) |
Dec 28, 2021 | 128.33 | 129.12 | 126.91 | 127.55 | 1,082,821 | -0.66(-0.52%) |
Dec 27, 2021 | 128.50 | 129.71 | 127.89 | 128.21 | 292,445 | -0.28(-0.22%) |
Dec 23, 2021 | 128.02 | 128.77 | 126.45 | 128.50 | 430,282 | +0.83(+0.65%) |
Dec 22, 2021 | 125.34 | 127.75 | 124.64 | 127.66 | 512,136 | +2.03(+1.62%) |
Dec 21, 2021 | 127.64 | 127.64 | 124.53 | 125.63 | 948,795 | -1.04(-0.82%) |
Dec 20, 2021 | 126.13 | 126.82 | 124.14 | 126.68 | 645,673 | -0.01(-0.01%) |
Dec 17, 2021 | 126.53 | 130.12 | 126.14 | 126.69 | 1,607,677 | +0.40(+0.32%) |
Dec 16, 2021 | 124.59 | 127.10 | 124.43 | 126.29 | 704,372 | +3.09(+2.51%) |
Dec 15, 2021 | 123.56 | 123.95 | 120.43 | 123.20 | 968,911 | -0.89(-0.72%) |
Dec 14, 2021 | 123.80 | 125.49 | 123.20 | 124.09 | 546,657 | -1.65(-1.31%) |
Dec 13, 2021 | 124.24 | 128.65 | 123.99 | 125.74 | 868,579 | +1.76(+1.42%) |
Dec 10, 2021 | 125.05 | 125.28 | 123.24 | 123.98 | 461,717 | -0.38(-0.30%) |
Dec 09, 2021 | 126.68 | 127.12 | 123.57 | 124.36 | 527,170 | -3.76(-2.93%) |
Dec 08, 2021 | 127.99 | 128.36 | 126.46 | 128.12 | 460,941 | +0.78(+0.61%) |
Dec 07, 2021 | 126.22 | 127.82 | 125.59 | 127.34 | 486,605 | +1.31(+1.04%) |
Dec 06, 2021 | 125.27 | 127.78 | 124.49 | 126.03 | 434,536 | +0.75(+0.60%) |
Dec 03, 2021 | 123.64 | 125.37 | 121.52 | 125.28 | 803,273 | +2.19(+1.78%) |
Dec 02, 2021 | 125.10 | 125.20 | 121.58 | 123.09 | 739,862 | -2.15(-1.72%) |
Dec 01, 2021 | 130.62 | 131.70 | 125.18 | 125.25 | 582,846 | -4.49(-3.46%) |
Nov 30, 2021 | 134.67 | 135.30 | 129.26 | 129.74 | 572,776 | -3.45(-2.59%) |
Nov 29, 2021 | 129.49 | 133.51 | 128.60 | 133.19 | 750,187 | +3.30(+2.54%) |
Nov 26, 2021 | 131.63 | 132.49 | 128.81 | 129.89 | 265,531 | -1.56(-1.18%) |
Nov 24, 2021 | 131.16 | 131.74 | 130.32 | 131.44 | 308,775 | +0.12(+0.09%) |
Nov 23, 2021 | 131.85 | 132.34 | 129.56 | 131.32 | 597,953 | -1.91(-1.43%) |
Nov 22, 2021 | 133.46 | 135.37 | 131.25 | 133.23 | 594,896 | -2.75(-2.03%) |
Nov 19, 2021 | 137.38 | 138.62 | 135.74 | 135.98 | 489,138 | -2.03(-1.47%) |
Nov 18, 2021 | 137.96 | 138.13 | 137.65 | 138.01 | 459,253 | -0.38(-0.27%) |
Nov 17, 2021 | 139.10 | 139.89 | 137.62 | 138.39 | 401,925 | +0.17(+0.12%) |
Nov 16, 2021 | 138.89 | 140.24 | 138.11 | 138.22 | 379,436 | -1.09(-0.78%) |
Nov 15, 2021 | 140.70 | 141.18 | 139.07 | 139.31 | 675,652 | -1.70(-1.20%) |
Nov 12, 2021 | 139.73 | 142.15 | 138.83 | 141.00 | 747,047 | +0.95(+0.68%) |
Nov 11, 2021 | 138.25 | 140.44 | 136.58 | 140.05 | 724,751 | +3.53(+2.58%) |
Nov 10, 2021 | 140.59 | 136.52 | 660,588 | -0.99(-0.72%) | ||
Nov 09, 2021 | 135.56 | 137.51 | 134.62 | 137.51 | 432,627 | +2.21(+1.63%) |
Nov 08, 2021 | 136.13 | 136.63 | 133.87 | 135.30 | 540,862 | +0.38(+0.28%) |
Nov 05, 2021 | 133.56 | 134.95 | 132.84 | 134.93 | 629,475 | +1.34(+1.00%) |
Nov 04, 2021 | 135.45 | 138.17 | 133.31 | 133.59 | 568,815 | -1.86(-1.37%) |
Nov 03, 2021 | 132.36 | 136.03 | 131.64 | 135.45 | 469,678 | +1.70(+1.27%) |
Nov 02, 2021 | 133.87 | 133.87 | 132.35 | 133.75 | 390,038 | -0.85(-0.63%) |
Nov 01, 2021 | 134.83 | 135.41 | 134.09 | 134.60 | 302,648 | -0.18(-0.13%) |
Oct 29, 2021 | 135.31 | 136.58 | 134.64 | 134.78 | 543,180 | -2.16(-1.58%) |
Oct 28, 2021 | 134.60 | 137.34 | 134.33 | 136.94 | 602,589 | +2.02(+1.50%) |
Oct 27, 2021 | 135.33 | 137.33 | 134.85 | 134.92 | 443,961 | -0.92(-0.68%) |
Oct 26, 2021 | 136.05 | 135.84 | 380,735 | -0.49(-0.36%) | ||
Oct 25, 2021 | 136.28 | 136.89 | 135.19 | 136.33 | 461,817 | +0.97(+0.72%) |
Oct 22, 2021 | 137.40 | 139.12 | 134.38 | 135.36 | 509,153 | +0.46(+0.34%) |
Oct 21, 2021 | 132.81 | 135.26 | 131.39 | 134.90 | 439,226 | +2.14(+1.61%) |
Oct 20, 2021 | 133.71 | 133.99 | 131.23 | 132.76 | 638,510 | -0.17(-0.13%) |
Oct 19, 2021 | 134.64 | 134.72 | 132.66 | 132.93 | 366,597 | +0.18(+0.14%) |
Oct 18, 2021 | 132.58 | 133.13 | 131.28 | 132.75 | 457,405 | -0.06(-0.04%) |
Oct 15, 2021 | 129.32 | 132.98 | 129.32 | 132.80 | 753,412 | +1.48(+1.13%) |
Oct 14, 2021 | 131.20 | 131.78 | 129.79 | 131.32 | 637,310 | +2.47(+1.92%) |
Oct 13, 2021 | 128.24 | 130.14 | 127.61 | 128.85 | 610,051 | +1.68(+1.32%) |
Oct 12, 2021 | 127.04 | 128.53 | 126.31 | 127.17 | 584,463 | +0.95(+0.76%) |
Oct 11, 2021 | 128.59 | 128.64 | 125.58 | 126.22 | 701,501 | -1.70(-1.33%) |
Oct 08, 2021 | 128.01 | 128.96 | 125.84 | 127.92 | 728,557 | +2.38(+1.89%) |
Oct 07, 2021 | 124.00 | 126.75 | 123.62 | 125.54 | 705,327 | +1.64(+1.33%) |
Oct 06, 2021 | 120.90 | 124.18 | 120.58 | 123.90 | 728,682 | +2.75(+2.27%) |
Oct 05, 2021 | 121.01 | 121.39 | 118.93 | 121.14 | 535,674 | +0.13(+0.11%) |
Oct 04, 2021 | 120.56 | 122.22 | 120.56 | 121.01 | 608,132 | +0.71(+0.59%) |
Oct 01, 2021 | 123.14 | 123.15 | 120.06 | 120.30 | 456,981 | -2.28(-1.86%) |
Sep 30, 2021 | 122.75 | 123.75 | 121.73 | 122.58 | 779,724 | +1.10(+0.91%) |
Sep 29, 2021 | 123.19 | 123.50 | 121.04 | 121.48 | 855,916 | -1.69(-1.37%) |
Sep 28, 2021 | 121.83 | 123.61 | 119.50 | 123.17 | 808,867 | +0.19(+0.15%) |
Sep 27, 2021 | 123.85 | 124.79 | 122.70 | 122.98 | 871,915 | -1.09(-0.88%) |
Sep 24, 2021 | 124.91 | 125.44 | 123.78 | 124.08 | 970,068 | -1.28(-1.02%) |
Sep 23, 2021 | 126.79 | 127.27 | 125.22 | 125.36 | 654,316 | -2.35(-1.84%) |
Sep 22, 2021 | 131.56 | 132.31 | 127.31 | 127.71 | 811,660 | -2.78(-2.13%) |
Sep 21, 2021 | 130.44 | 132.86 | 129.41 | 130.49 | 525,334 | +1.21(+0.93%) |
Sep 20, 2021 | 126.86 | 130.87 | 126.16 | 129.28 | 631,801 | +0.97(+0.76%) |
Sep 17, 2021 | 130.32 | 130.32 | 126.56 | 128.31 | 1,603,909 | -3.22(-2.45%) |
Sep 16, 2021 | 132.77 | 133.90 | 130.30 | 131.53 | 686,918 | -3.87(-2.86%) |
Sep 15, 2021 | 132.80 | 135.83 | 132.50 | 135.40 | 490,984 | +2.55(+1.92%) |
Sep 14, 2021 | 132.63 | 135.23 | 132.18 | 132.85 | 489,057 | +1.04(+0.79%) |
Sep 13, 2021 | 132.91 | 133.63 | 131.10 | 131.81 | 787,279 | -1.34(-1.01%) |
Sep 10, 2021 | 133.73 | 135.46 | 133.14 | 133.15 | 502,747 | -0.92(-0.69%) |
Sep 09, 2021 | 136.93 | 136.94 | 133.73 | 134.07 | 738,529 | -2.47(-1.81%) |
Sep 08, 2021 | 135.66 | 138.01 | 134.79 | 136.54 | 379,400 | +0.48(+0.35%) |
Sep 07, 2021 | 137.66 | 139.35 | 135.41 | 136.06 | 528,915 | -2.76(-1.99%) |
Sep 03, 2021 | 138.08 | 139.83 | 137.29 | 138.82 | 398,079 | +2.18(+1.59%) |
Sep 02, 2021 | 135.69 | 136.71 | 135.38 | 136.65 | 256,633 | +0.44(+0.32%) |
Sep 01, 2021 | 137.89 | 138.20 | 136.17 | 136.20 | 275,562 | -0.76(-0.56%) |
Aug 31, 2021 | 135.31 | 137.35 | 134.96 | 136.96 | 398,704 | +1.85(+1.37%) |
Aug 30, 2021 | 137.20 | 137.20 | 134.83 | 135.11 | 448,282 | -1.74(-1.27%) |
Aug 27, 2021 | 133.04 | 136.91 | 132.70 | 136.85 | 569,164 | +3.98(+3.00%) |
Aug 26, 2021 | 132.61 | 134.50 | 132.58 | 132.87 | 403,160 | -1.10(-0.82%) |
Aug 25, 2021 | 135.50 | 135.71 | 132.87 | 133.97 | 503,456 | -2.30(-1.69%) |
Aug 24, 2021 | 137.84 | 137.84 | 135.78 | 136.27 | 557,938 | -0.53(-0.38%) |
Aug 23, 2021 | 135.21 | 137.47 | 133.32 | 136.79 | 720,592 | +4.07(+3.06%) |
Aug 20, 2021 | 133.35 | 133.87 | 131.75 | 132.73 | 820,319 | -1.31(-0.98%) |
Aug 19, 2021 | 136.62 | 136.85 | 133.16 | 134.04 | 836,383 | -3.72(-2.70%) |
Aug 18, 2021 | 142.81 | 143.08 | 137.04 | 137.76 | 744,819 | -5.27(-3.68%) |
Aug 17, 2021 | 143.04 | 144.79 | 142.41 | 143.03 | 595,403 | -1.14(-0.79%) |
Aug 16, 2021 | 145.04 | 146.03 | 143.08 | 144.17 | 404,169 | -1.28(-0.88%) |
Aug 13, 2021 | 146.60 | 147.31 | 144.62 | 145.44 | 410,318 | -0.24(-0.17%) |
Aug 12, 2021 | 143.21 | 145.74 | 142.45 | 145.69 | 523,998 | +0.03(+0.02%) |
Aug 11, 2021 | 145.56 | 146.54 | 144.09 | 145.66 | 532,471 | +2.03(+1.41%) |
Aug 10, 2021 | 144.69 | 145.34 | 142.91 | 143.63 | 530,352 | -1.56(-1.07%) |
Aug 09, 2021 | 145.63 | 147.64 | 144.78 | 145.19 | 794,272 | -2.25(-1.52%) |
Aug 06, 2021 | 146.89 | 148.71 | 144.94 | 147.44 | 467,060 | -2.19(-1.46%) |
Aug 05, 2021 | 150.87 | 151.09 | 148.38 | 149.62 | 326,892 | -1.11(-0.74%) |
Aug 04, 2021 | 152.60 | 153.81 | 150.25 | 150.73 | 450,666 | -0.72(-0.48%) |
Aug 03, 2021 | 149.16 | 151.46 | 148.84 | 151.45 | 326,975 | +2.07(+1.38%) |
Aug 02, 2021 | 150.17 | 150.35 | 147.84 | 149.39 | 319,757 | -0.78(-0.52%) |
Jul 30, 2021 | 149.41 | 150.67 | 149.03 | 150.17 | 391,302 | +0.12(+0.08%) |
Jul 29, 2021 | 145.56 | 150.52 | 145.28 | 150.04 | 943,595 | +6.32(+4.40%) |
Jul 28, 2021 | 140.15 | 143.77 | 139.94 | 143.72 | 366,073 | +2.69(+1.91%) |
Jul 27, 2021 | 141.55 | 142.23 | 140.48 | 141.03 | 361,934 | -0.55(-0.39%) |
Jul 26, 2021 | 137.43 | 143.31 | 137.43 | 141.58 | 685,078 | +3.34(+2.42%) |
Jul 23, 2021 | 140.26 | 140.69 | 136.94 | 138.24 | 603,700 | -2.39(-1.70%) |
Jul 22, 2021 | 140.71 | 141.71 | 139.07 | 140.64 | 361,170 | -0.13(-0.09%) |
Jul 21, 2021 | 138.81 | 141.13 | 138.65 | 140.77 | 294,579 | +0.83(+0.59%) |
Jul 20, 2021 | 139.65 | 140.49 | 138.91 | 139.94 | 391,895 | +1.26(+0.91%) |
Jul 19, 2021 | 139.98 | 141.62 | 137.18 | 138.68 | 689,094 | -2.61(-1.85%) |
Jul 16, 2021 | 143.11 | 143.11 | 140.07 | 141.29 | 820,816 | -2.75(-1.91%) |
Jul 15, 2021 | 140.85 | 144.66 | 140.22 | 144.04 | 1,513,237 | +3.21(+2.28%) |
Jul 14, 2021 | 143.04 | 143.40 | 140.63 | 140.83 | 560,024 | +0.06(+0.04%) |
Jul 13, 2021 | 138.63 | 141.49 | 138.32 | 140.78 | 696,458 | +1.95(+1.41%) |
Jul 12, 2021 | 137.56 | 140.15 | 137.49 | 138.82 | 484,073 | +0.51(+0.37%) |
Jul 09, 2021 | 136.17 | 139.04 | 136.17 | 138.32 | 584,349 | +2.21(+1.62%) |
Jul 08, 2021 | 139.25 | 140.48 | 135.06 | 136.11 | 706,701 | -5.29(-3.74%) |
Jul 07, 2021 | 139.99 | 141.51 | 139.84 | 141.40 | 443,899 | +1.99(+1.43%) |
Jul 06, 2021 | 139.81 | 140.28 | 137.58 | 139.41 | 597,114 | +0.67(+0.48%) |
Jul 02, 2021 | 137.71 | 139.14 | 137.50 | 138.74 | 347,858 | +2.25(+1.65%) |
Jul 01, 2021 | 137.36 | 138.55 | 134.94 | 136.49 | 453,699 | +0.25(+0.19%) |
Jun 30, 2021 | 136.17 | 136.65 | 135.16 | 136.23 | 376,291 | +0.35(+0.26%) |
Jun 29, 2021 | 133.61 | 136.30 | 133.36 | 135.88 | 508,730 | +0.23(+0.17%) |
Jun 28, 2021 | 136.70 | 137.54 | 135.27 | 135.65 | 442,603 | -0.73(-0.54%) |
Jun 25, 2021 | 137.15 | 137.67 | 135.62 | 136.38 | 288,872 | -0.04(-0.03%) |
Jun 24, 2021 | 138.39 | 139.06 | 136.03 | 136.42 | 467,068 | -0.88(-0.64%) |
Jun 23, 2021 | 140.62 | 140.82 | 137.29 | 137.30 | 474,846 | -2.10(-1.51%) |
Jun 22, 2021 | 138.79 | 139.86 | 138.30 | 139.41 | 832,977 | +0.31(+0.22%) |
Jun 21, 2021 | 137.21 | 139.51 | 136.32 | 139.10 | 617,961 | +2.67(+1.95%) |
Jun 18, 2021 | 138.54 | 139.75 | 136.37 | 136.43 | 1,187,280 | -2.11(-1.53%) |
Jun 17, 2021 | 138.03 | 139.68 | 137.25 | 138.54 | 1,074,229 | -3.25(-2.29%) |
Jun 16, 2021 | 142.77 | 145.18 | 141.63 | 141.79 | 748,641 | -0.79(-0.55%) |
Jun 15, 2021 | 143.43 | 143.57 | 141.83 | 142.58 | 444,363 | -0.30(-0.21%) |
Jun 14, 2021 | 141.09 | 144.06 | 140.62 | 142.88 | 502,834 | +0.75(+0.53%) |
Jun 11, 2021 | 145.39 | 145.59 | 141.62 | 142.13 | 476,185 | -3.26(-2.24%) |
Jun 10, 2021 | 144.47 | 146.39 | 143.74 | 145.39 | 621,857 | +1.29(+0.89%) |
Jun 09, 2021 | 142.74 | 144.63 | 142.59 | 144.10 | 1,344,405 | +2.41(+1.70%) |
Jun 08, 2021 | 141.41 | 142.86 | 141.04 | 141.69 | 437,705 | -0.01(-0.01%) |
Jun 07, 2021 | 142.48 | 142.54 | 141.03 | 141.70 | 536,471 | -0.63(-0.44%) |
Jun 04, 2021 | 139.61 | 142.65 | 139.48 | 142.33 | 488,562 | +3.74(+2.70%) |
Jun 03, 2021 | 137.37 | 139.32 | 136.23 | 138.59 | 493,038 | -1.37(-0.98%) |
Jun 02, 2021 | 140.09 | 140.36 | 138.97 | 139.96 | 421,213 | +0.43(+0.31%) |
Jun 01, 2021 | 140.16 | 140.69 | 138.49 | 139.53 | 525,326 | -0.35(-0.25%) |
May 28, 2021 | 139.81 | 140.97 | 138.74 | 139.88 | 464,748 | +0.70(+0.50%) |
May 27, 2021 | 139.53 | 140.53 | 138.56 | 139.18 | 348,937 | -0.84(-0.60%) |
May 26, 2021 | 140.85 | 141.27 | 139.52 | 140.02 | 346,820 | -0.36(-0.26%) |
May 25, 2021 | 140.65 | 141.15 | 138.88 | 140.38 | 494,775 | -0.38(-0.27%) |
May 24, 2021 | 139.94 | 141.34 | 139.83 | 140.77 | 252,766 | +0.50(+0.35%) |
May 21, 2021 | 142.30 | 142.30 | 138.96 | 140.27 | 419,705 | -1.36(-0.96%) |
May 20, 2021 | 138.37 | 142.15 | 138.37 | 141.63 | 419,157 | +3.31(+2.39%) |
May 19, 2021 | 140.06 | 144.13 | 136.81 | 138.32 | 833,243 | -2.38(-1.69%) |
May 18, 2021 | 143.50 | 143.50 | 139.63 | 140.69 | 644,630 | -2.53(-1.77%) |
May 17, 2021 | 141.03 | 143.53 | 140.29 | 143.23 | 1,020,861 | +3.39(+2.42%) |
May 14, 2021 | 139.38 | 140.38 | 138.94 | 139.84 | 395,653 | +1.89(+1.37%) |
May 13, 2021 | 136.91 | 138.90 | 135.69 | 137.95 | 319,298 | +0.51(+0.37%) |
May 12, 2021 | 139.68 | 139.75 | 137.31 | 137.44 | 610,480 | -1.26(-0.91%) |
May 11, 2021 | 136.30 | 139.15 | 135.71 | 138.70 | 381,610 | +0.03(+0.02%) |
May 10, 2021 | 140.01 | 140.43 | 138.33 | 138.67 | 530,414 | +0.41(+0.30%) |
May 07, 2021 | 137.97 | 138.88 | 136.95 | 138.26 | 647,216 | +1.64(+1.20%) |
May 06, 2021 | 135.56 | 138.97 | 135.09 | 136.63 | 858,109 | +2.03(+1.51%) |
May 05, 2021 | 133.67 | 134.97 | 132.88 | 134.60 | 715,085 | +1.77(+1.33%) |
May 04, 2021 | 132.67 | 134.91 | 131.98 | 132.83 | 521,651 | -0.65(-0.48%) |