Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 130.57 | 132.38 | 125.12 | 125.49 | 433,847 | -6.46(-4.89%) |
Apr 28, 2022 | 131.52 | 132.92 | 128.38 | 131.95 | 261,965 | +2.49(+1.92%) |
Apr 27, 2022 | 127.19 | 131.08 | 127.19 | 129.46 | 244,804 | +1.26(+0.98%) |
Apr 26, 2022 | 132.88 | 134.03 | 128.20 | 128.20 | 316,124 | -6.34(-4.71%) |
Apr 25, 2022 | 131.25 | 134.91 | 129.60 | 134.53 | 199,613 | +1.53(+1.15%) |
Apr 22, 2022 | 134.14 | 135.08 | 132.93 | 133.01 | 230,513 | -2.22(-1.64%) |
Apr 21, 2022 | 141.58 | 142.11 | 134.90 | 135.22 | 198,330 | -4.72(-3.37%) |
Apr 20, 2022 | 139.82 | 140.39 | 137.33 | 139.94 | 180,837 | +2.18(+1.58%) |
Apr 19, 2022 | 131.90 | 137.97 | 131.90 | 137.76 | 263,198 | +5.81(+4.40%) |
Apr 18, 2022 | 130.33 | 133.13 | 130.02 | 131.96 | 255,434 | +1.78(+1.37%) |
Apr 14, 2022 | 135.28 | 137.20 | 130.03 | 130.18 | 239,869 | -4.70(-3.48%) |
Apr 13, 2022 | 131.35 | 135.06 | 131.27 | 134.88 | 223,877 | +3.39(+2.58%) |
Apr 12, 2022 | 134.33 | 135.92 | 131.36 | 131.49 | 389,436 | -2.59(-1.93%) |
Apr 11, 2022 | 132.65 | 135.82 | 132.65 | 134.08 | 262,020 | +0.57(+0.43%) |
Apr 08, 2022 | 134.75 | 137.83 | 133.21 | 133.51 | 345,213 | -1.44(-1.07%) |
Apr 07, 2022 | 134.87 | 136.26 | 131.84 | 134.94 | 251,491 | -0.68(-0.50%) |
Apr 06, 2022 | 137.59 | 138.82 | 135.16 | 135.62 | 289,007 | -3.97(-2.84%) |
Apr 05, 2022 | 143.03 | 143.55 | 139.57 | 139.59 | 331,215 | -4.21(-2.93%) |
Apr 04, 2022 | 144.30 | 146.76 | 143.31 | 143.80 | 141,572 | -0.58(-0.40%) |
Apr 01, 2022 | 143.70 | 145.29 | 140.23 | 144.38 | 271,158 | +3.52(+2.50%) |
Mar 31, 2022 | 145.98 | 146.71 | 140.63 | 140.86 | 347,465 | -5.12(-3.50%) |
Mar 30, 2022 | 146.99 | 147.03 | 144.40 | 145.98 | 282,996 | -0.64(-0.44%) |
Mar 29, 2022 | 145.62 | 148.04 | 143.77 | 146.62 | 208,298 | +3.89(+2.72%) |
Mar 28, 2022 | 143.55 | 143.55 | 139.71 | 142.73 | 111,966 | -0.40(-0.28%) |
Mar 25, 2022 | 140.57 | 143.21 | 140.55 | 143.13 | 172,864 | +2.56(+1.82%) |
Mar 24, 2022 | 140.71 | 140.71 | 138.69 | 140.57 | 216,284 | +0.92(+0.66%) |
Mar 23, 2022 | 142.60 | 143.79 | 139.35 | 139.65 | 151,455 | -3.79(-2.64%) |
Mar 22, 2022 | 143.57 | 145.40 | 142.44 | 143.44 | 627,217 | +1.28(+0.90%) |
Mar 21, 2022 | 142.91 | 143.78 | 140.67 | 142.16 | 242,672 | -0.42(-0.29%) |
Mar 18, 2022 | 144.63 | 145.61 | 141.82 | 142.58 | 555,368 | -2.28(-1.57%) |
Mar 17, 2022 | 139.08 | 145.18 | 139.08 | 144.86 | 341,533 | +3.61(+2.55%) |
Mar 16, 2022 | 132.92 | 142.11 | 132.92 | 141.25 | 418,730 | +11.07(+8.51%) |
Mar 15, 2022 | 129.49 | 131.09 | 127.55 | 130.18 | 189,851 | +2.18(+1.70%) |
Mar 14, 2022 | 129.54 | 130.34 | 126.51 | 128.00 | 191,113 | +0.62(+0.49%) |
Mar 11, 2022 | 130.26 | 130.38 | 127.29 | 127.38 | 137,116 | -0.55(-0.43%) |
Mar 10, 2022 | 127.41 | 125.17 | 127.93 | 211,107 | -2.41(-1.85%) | |
Mar 09, 2022 | 127.96 | 131.37 | 127.03 | 130.34 | 251,320 | +7.31(+5.95%) |
Mar 08, 2022 | 123.67 | 127.65 | 121.32 | 123.02 | 296,593 | +0.62(+0.51%) |
Mar 07, 2022 | 127.26 | 128.79 | 122.38 | 122.40 | 271,384 | -6.69(-5.18%) |
Mar 04, 2022 | 130.48 | 131.00 | 127.85 | 129.09 | 196,418 | -3.99(-3.00%) |
Mar 03, 2022 | 136.56 | 137.99 | 131.05 | 133.08 | 204,062 | -2.99(-2.20%) |
Mar 02, 2022 | 131.29 | 137.37 | 130.79 | 136.06 | 272,071 | +6.21(+4.78%) |
Mar 01, 2022 | 136.89 | 137.21 | 128.60 | 129.86 | 364,261 | -8.41(-6.09%) |
Feb 28, 2022 | 137.61 | 140.67 | 136.70 | 138.27 | 317,698 | -3.40(-2.40%) |
Feb 25, 2022 | 137.39 | 141.86 | 138.56 | 141.67 | 203,959 | +4.95(+3.62%) |
Feb 24, 2022 | 131.75 | 137.07 | 128.31 | 136.72 | 260,071 | +2.23(+1.66%) |
Feb 23, 2022 | 138.94 | 139.27 | 134.31 | 134.50 | 225,734 | -3.06(-2.22%) |
Feb 22, 2022 | 139.34 | 141.17 | 135.82 | 137.55 | 227,432 | -3.90(-2.76%) |
Feb 18, 2022 | 141.45 | 0 | +0.24(+0.17%) | |||
Feb 17, 2022 | 145.38 | 145.41 | 140.77 | 141.21 | 216,637 | -6.35(-4.30%) |
Feb 16, 2022 | 145.14 | 148.75 | 145.12 | 147.56 | 183,407 | +2.83(+1.95%) |
Feb 15, 2022 | 142.98 | 146.08 | 142.54 | 144.73 | 626,037 | +3.89(+2.76%) |
Feb 14, 2022 | 142.38 | 144.32 | 138.59 | 140.84 | 232,164 | -1.54(-1.08%) |
Feb 11, 2022 | 146.81 | 147.63 | 141.30 | 142.38 | 184,220 | -4.14(-2.82%) |
Feb 10, 2022 | 145.08 | 150.85 | 144.90 | 146.52 | 273,602 | -1.49(-1.01%) |
Feb 09, 2022 | 147.63 | 150.66 | 147.39 | 148.01 | 254,075 | +0.87(+0.59%) |
Feb 08, 2022 | 145.05 | 148.14 | 145.05 | 147.14 | 291,775 | +1.12(+0.77%) |
Feb 07, 2022 | 148.31 | 150.31 | 143.89 | 146.02 | 378,447 | -0.49(-0.33%) |
Feb 04, 2022 | 144.24 | 148.25 | 141.44 | 146.51 | 224,348 | +2.48(+1.72%) |
Feb 03, 2022 | 147.64 | 149.00 | 143.47 | 144.03 | 241,264 | -4.57(-3.07%) |
Feb 02, 2022 | 148.36 | 149.31 | 145.42 | 148.60 | 238,292 | +0.79(+0.53%) |
Feb 01, 2022 | 147.07 | 149.57 | 145.01 | 147.81 | 365,384 | +1.70(+1.16%) |
Jan 31, 2022 | 139.27 | 146.58 | 146.11 | 555,533 | +5.56(+3.95%) | |
Jan 28, 2022 | 139.37 | 140.52 | 135.26 | 140.55 | 259,481 | +2.21(+1.60%) |
Jan 27, 2022 | 142.42 | 144.60 | 137.20 | 138.34 | 274,702 | -2.43(-1.72%) |
Jan 26, 2022 | 142.32 | 145.88 | 139.79 | 140.77 | 258,089 | +0.63(+0.45%) |
Jan 25, 2022 | 136.74 | 142.46 | 133.39 | 140.14 | 468,271 | +1.24(+0.89%) |
Jan 24, 2022 | 137.26 | 140.55 | 133.50 | 138.90 | 682,253 | -1.60(-1.14%) |
Jan 21, 2022 | 146.67 | 146.67 | 140.49 | 140.50 | 229,453 | -6.52(-4.44%) |
Jan 20, 2022 | 149.41 | 153.01 | 146.75 | 147.03 | 220,598 | -1.26(-0.85%) |
Jan 19, 2022 | 153.93 | 154.07 | 148.26 | 148.29 | 228,046 | -4.15(-2.72%) |
Jan 18, 2022 | 153.85 | 154.90 | 152.13 | 152.43 | 231,195 | -3.96(-2.53%) |
Jan 14, 2022 | 156.39 | 0 | -1.61(-1.02%) | |||
Jan 13, 2022 | 161.20 | 162.88 | 157.20 | 158.00 | 185,070 | -3.50(-2.17%) |
Jan 12, 2022 | 165.98 | 167.62 | 161.18 | 161.50 | 191,728 | -3.41(-2.07%) |
Jan 11, 2022 | 162.40 | 165.00 | 160.39 | 164.91 | 113,734 | +4.50(+2.80%) |
Jan 10, 2022 | 162.58 | 162.73 | 157.32 | 160.41 | 140,780 | -3.49(-2.13%) |
Jan 07, 2022 | 161.31 | 165.12 | 161.31 | 163.90 | 149,655 | +2.14(+1.32%) |
Jan 06, 2022 | 162.16 | 163.14 | 157.57 | 161.76 | 166,276 | +1.52(+0.95%) |
Jan 05, 2022 | 168.20 | 171.27 | 160.01 | 160.24 | 321,224 | -6.48(-3.88%) |
Jan 04, 2022 | 164.03 | 167.52 | 164.03 | 166.71 | 230,060 | +4.45(+2.74%) |
Jan 03, 2022 | 165.81 | 166.13 | 160.00 | 162.27 | 207,764 | -2.13(-1.29%) |
Dec 31, 2021 | 164.88 | 167.12 | 163.80 | 164.40 | 262,274 | -0.32(-0.19%) |
Dec 30, 2021 | 165.00 | 166.70 | 164.60 | 164.72 | 131,400 | -0.75(-0.45%) |
Dec 29, 2021 | 165.62 | 166.59 | 164.57 | 165.47 | 108,765 | -0.51(-0.31%) |
Dec 28, 2021 | 165.98 | 168.39 | 165.68 | 165.97 | 108,700 | -0.70(-0.42%) |
Dec 27, 2021 | 161.69 | 166.70 | 160.44 | 166.67 | 237,617 | +6.00(+3.73%) |
Dec 23, 2021 | 160.20 | 162.65 | 159.08 | 160.68 | 243,597 | +1.11(+0.69%) |
Dec 22, 2021 | 157.46 | 160.84 | 156.62 | 159.57 | 183,410 | +2.21(+1.40%) |
Dec 21, 2021 | 156.30 | 158.32 | 155.28 | 157.36 | 247,059 | +3.12(+2.02%) |
Dec 20, 2021 | 157.02 | 157.28 | 151.22 | 154.24 | 293,324 | -6.19(-3.86%) |
Dec 17, 2021 | 164.43 | 164.43 | 160.24 | 160.43 | 852,073 | -4.34(-2.63%) |
Dec 16, 2021 | 163.76 | 167.99 | 162.38 | 164.76 | 300,578 | +1.86(+1.14%) |
Dec 15, 2021 | 161.07 | 163.02 | 159.16 | 162.91 | 180,856 | +1.85(+1.15%) |
Dec 14, 2021 | 161.29 | 165.63 | 160.07 | 161.06 | 305,314 | -0.50(-0.31%) |
Dec 13, 2021 | 165.73 | 165.73 | 161.43 | 161.56 | 230,303 | -3.75(-2.27%) |
Dec 10, 2021 | 168.26 | 170.03 | 163.37 | 165.31 | 228,816 | -2.25(-1.34%) |
Dec 09, 2021 | 169.47 | 171.27 | 167.45 | 167.55 | 115,358 | -3.85(-2.24%) |
Dec 08, 2021 | 171.99 | 173.11 | 170.18 | 171.40 | 118,005 | -0.04(-0.02%) |
Dec 07, 2021 | 169.57 | 173.07 | 168.41 | 171.44 | 272,173 | +5.76(+3.47%) |
Dec 06, 2021 | 169.51 | 169.57 | 165.54 | 165.68 | 312,313 | -0.18(-0.11%) |
Dec 03, 2021 | 171.99 | 172.76 | 164.09 | 165.86 | 267,977 | -5.19(-3.03%) |
Dec 02, 2021 | 166.99 | 173.53 | 166.99 | 171.05 | 308,799 | +3.75(+2.24%) |
Dec 01, 2021 | 173.88 | 176.63 | 167.12 | 167.30 | 422,291 | -2.71(-1.59%) |
Nov 30, 2021 | 173.00 | 176.39 | 170.01 | 170.01 | 641,036 | -4.93(-2.82%) |
Nov 29, 2021 | 173.16 | 175.56 | 169.89 | 174.94 | 216,412 | +4.87(+2.86%) |
Nov 26, 2021 | 169.87 | 171.05 | 166.62 | 170.07 | 107,910 | -5.95(-3.38%) |
Nov 24, 2021 | 175.96 | 177.98 | 175.00 | 176.02 | 150,864 | -1.76(-0.99%) |
Nov 23, 2021 | 174.06 | 177.98 | 172.49 | 177.78 | 133,504 | +3.64(+2.09%) |
Nov 22, 2021 | 176.14 | 178.04 | 173.07 | 174.14 | 179,420 | +0.04(+0.02%) |
Nov 19, 2021 | 174.42 | 176.02 | 173.72 | 174.10 | 139,841 | -2.08(-1.18%) |
Nov 18, 2021 | 178.00 | 177.38 | 176.08 | 176.18 | 131,611 | -0.89(-0.50%) |
Nov 17, 2021 | 178.22 | 179.38 | 175.40 | 177.07 | 123,271 | -3.18(-1.76%) |
Nov 16, 2021 | 182.35 | 182.71 | 179.82 | 180.24 | 213,353 | -2.91(-1.59%) |
Nov 15, 2021 | 186.08 | 186.81 | 182.79 | 183.15 | 84,911 | -1.66(-0.90%) |
Nov 12, 2021 | 183.57 | 185.15 | 182.65 | 184.81 | 66,666 | +2.13(+1.16%) |
Nov 11, 2021 | 182.00 | 183.65 | 179.71 | 182.68 | 70,855 | +1.84(+1.02%) |
Nov 10, 2021 | 183.75 | 180.84 | 140,471 | -4.67(-2.52%) | ||
Nov 09, 2021 | 184.13 | 185.52 | 181.85 | 185.51 | 150,155 | +0.52(+0.28%) |
Nov 08, 2021 | 188.04 | 189.35 | 183.11 | 184.99 | 143,029 | -0.91(-0.49%) |
Nov 05, 2021 | 188.45 | 191.39 | 184.87 | 185.90 | 113,577 | +0.17(+0.09%) |
Nov 04, 2021 | 190.13 | 191.48 | 184.42 | 185.73 | 232,812 | -4.47(-2.35%) |
Nov 03, 2021 | 188.92 | 191.34 | 187.46 | 190.20 | 261,418 | +2.19(+1.16%) |
Nov 02, 2021 | 187.92 | 188.93 | 182.36 | 188.01 | 638,949 | +2.31(+1.24%) |
Nov 01, 2021 | 171.37 | 189.15 | 184.36 | 185.70 | 341,766 | +17.95(+10.70%) |
Oct 29, 2021 | 166.94 | 171.00 | 166.94 | 167.75 | 261,211 | +0.35(+0.21%) |
Oct 28, 2021 | 160.31 | 168.45 | 160.31 | 167.40 | 293,859 | +7.61(+4.77%) |
Oct 27, 2021 | 163.61 | 165.11 | 159.48 | 159.79 | 120,864 | -5.03(-3.05%) |
Oct 26, 2021 | 167.42 | 164.75 | 164.82 | 147,589 | -1.85(-1.11%) | |
Oct 25, 2021 | 166.76 | 166.91 | 164.49 | 166.66 | 193,564 | +1.12(+0.68%) |
Oct 22, 2021 | 165.87 | 167.57 | 164.24 | 165.55 | 106,438 | +0.91(+0.55%) |
Oct 21, 2021 | 163.77 | 164.76 | 163.13 | 164.64 | 98,130 | +0.59(+0.36%) |
Oct 20, 2021 | 161.90 | 165.14 | 161.09 | 164.05 | 104,383 | +2.87(+1.78%) |
Oct 19, 2021 | 160.86 | 161.96 | 158.99 | 161.18 | 96,433 | +1.97(+1.24%) |
Oct 18, 2021 | 158.80 | 160.05 | 157.22 | 159.21 | 167,402 | -0.71(-0.44%) |
Oct 15, 2021 | 160.29 | 162.14 | 159.52 | 159.92 | 150,217 | +1.18(+0.74%) |
Oct 14, 2021 | 154.47 | 158.85 | 153.04 | 158.74 | 166,372 | +6.93(+4.56%) |
Oct 13, 2021 | 149.00 | 152.59 | 147.44 | 151.82 | 125,841 | +4.11(+2.78%) |
Oct 12, 2021 | 149.70 | 151.27 | 147.21 | 147.71 | 121,749 | -2.17(-1.45%) |
Oct 11, 2021 | 153.12 | 154.80 | 149.85 | 149.88 | 100,795 | -2.99(-1.95%) |
Oct 08, 2021 | 153.34 | 154.87 | 152.20 | 152.87 | 80,733 | -0.12(-0.08%) |
Oct 07, 2021 | 153.75 | 155.78 | 152.72 | 152.99 | 152,112 | +1.72(+1.14%) |
Oct 06, 2021 | 150.19 | 152.78 | 147.01 | 151.27 | 184,196 | -1.08(-0.71%) |
Oct 05, 2021 | 150.25 | 153.96 | 149.79 | 152.35 | 206,165 | +2.89(+1.93%) |
Oct 04, 2021 | 151.83 | 154.58 | 147.71 | 149.46 | 273,842 | -3.71(-2.42%) |
Oct 01, 2021 | 151.29 | 154.70 | 150.83 | 153.16 | 213,779 | +2.19(+1.45%) |
Sep 30, 2021 | 154.78 | 155.82 | 150.83 | 150.98 | 191,549 | -2.28(-1.49%) |
Sep 29, 2021 | 154.26 | 156.17 | 151.04 | 153.25 | 152,252 | -0.01(-0.01%) |
Sep 28, 2021 | 158.46 | 159.22 | 152.87 | 153.26 | 178,780 | -5.39(-3.39%) |
Sep 27, 2021 | 156.71 | 159.46 | 155.70 | 158.65 | 109,678 | +2.36(+1.51%) |
Sep 24, 2021 | 154.52 | 156.87 | 153.92 | 156.29 | 157,727 | +0.84(+0.54%) |
Sep 23, 2021 | 151.23 | 157.01 | 150.59 | 155.45 | 142,094 | +5.39(+3.59%) |
Sep 22, 2021 | 148.98 | 152.53 | 147.61 | 150.07 | 160,518 | +3.05(+2.07%) |
Sep 21, 2021 | 151.02 | 151.02 | 146.07 | 147.02 | 192,106 | -2.51(-1.68%) |
Sep 20, 2021 | 155.38 | 155.38 | 147.76 | 149.53 | 276,237 | -10.77(-6.72%) |
Sep 17, 2021 | 159.73 | 161.57 | 158.94 | 160.30 | 625,067 | +0.70(+0.44%) |
Sep 16, 2021 | 162.17 | 162.39 | 158.87 | 159.60 | 128,356 | -2.22(-1.37%) |
Sep 15, 2021 | 158.86 | 162.30 | 157.47 | 161.82 | 209,766 | +4.17(+2.64%) |
Sep 14, 2021 | 160.46 | 161.56 | 157.13 | 157.65 | 278,913 | -2.94(-1.83%) |
Sep 13, 2021 | 161.72 | 164.64 | 159.25 | 160.59 | 243,904 | +0.19(+0.12%) |
Sep 10, 2021 | 163.54 | 165.97 | 160.01 | 160.40 | 131,723 | -2.56(-1.57%) |
Sep 09, 2021 | 161.98 | 165.47 | 161.90 | 162.96 | 104,212 | +0.16(+0.10%) |
Sep 08, 2021 | 161.83 | 163.62 | 160.03 | 162.80 | 128,795 | +0.51(+0.31%) |
Sep 07, 2021 | 166.90 | 166.90 | 161.98 | 162.29 | 219,857 | -4.29(-2.57%) |
Sep 03, 2021 | 166.65 | 167.63 | 164.43 | 166.57 | 147,562 | -0.27(-0.16%) |
Sep 02, 2021 | 167.79 | 168.35 | 166.46 | 166.84 | 204,013 | -0.40(-0.24%) |
Sep 01, 2021 | 170.69 | 171.18 | 166.19 | 167.24 | 164,742 | -2.74(-1.61%) |
Aug 31, 2021 | 170.74 | 172.00 | 169.52 | 169.98 | 197,334 | -1.25(-0.73%) |
Aug 30, 2021 | 175.52 | 175.52 | 171.20 | 171.23 | 93,889 | -2.95(-1.69%) |
Aug 27, 2021 | 169.18 | 174.31 | 169.18 | 174.18 | 123,620 | +5.91(+3.52%) |
Aug 26, 2021 | 170.22 | 170.90 | 168.16 | 168.26 | 101,915 | -1.44(-0.85%) |
Aug 25, 2021 | 165.76 | 171.20 | 164.67 | 169.70 | 160,786 | +4.31(+2.60%) |
Aug 24, 2021 | 163.11 | 165.72 | 162.96 | 165.40 | 100,443 | +2.69(+1.65%) |
Aug 23, 2021 | 162.78 | 163.80 | 161.32 | 162.71 | 136,832 | +1.62(+1.01%) |
Aug 20, 2021 | 158.13 | 161.32 | 157.81 | 161.09 | 124,411 | +2.72(+1.72%) |
Aug 19, 2021 | 159.14 | 160.53 | 156.75 | 158.37 | 173,119 | -3.61(-2.23%) |
Aug 18, 2021 | 163.23 | 165.20 | 161.75 | 161.98 | 175,582 | -2.34(-1.42%) |
Aug 17, 2021 | 167.40 | 167.55 | 161.35 | 164.32 | 285,610 | -4.26(-2.52%) |
Aug 16, 2021 | 167.37 | 168.95 | 165.39 | 168.57 | 97,033 | -0.50(-0.30%) |
Aug 13, 2021 | 170.90 | 171.47 | 168.73 | 169.07 | 99,264 | -1.28(-0.75%) |
Aug 12, 2021 | 171.28 | 171.28 | 167.24 | 170.35 | 155,067 | +0.40(+0.24%) |
Aug 11, 2021 | 168.91 | 170.75 | 166.41 | 169.95 | 139,875 | +3.07(+1.84%) |
Aug 10, 2021 | 164.27 | 167.67 | 163.67 | 166.88 | 126,952 | +2.23(+1.35%) |
Aug 09, 2021 | 163.59 | 166.01 | 162.85 | 164.66 | 79,334 | +0.17(+0.10%) |
Aug 06, 2021 | 166.60 | 168.63 | 163.99 | 164.49 | 137,787 | -0.48(-0.29%) |
Aug 05, 2021 | 161.60 | 165.03 | 161.60 | 164.97 | 188,621 | +4.15(+2.58%) |
Aug 04, 2021 | 159.89 | 163.24 | 159.87 | 160.82 | 211,524 | -1.32(-0.81%) |
Aug 03, 2021 | 161.57 | 162.33 | 157.99 | 162.14 | 205,705 | +2.40(+1.50%) |
Aug 02, 2021 | 160.16 | 163.04 | 158.07 | 159.74 | 280,667 | +1.43(+0.90%) |
Jul 30, 2021 | 157.23 | 160.61 | 157.02 | 158.31 | 310,073 | -0.39(-0.25%) |
Jul 29, 2021 | 156.52 | 159.55 | 155.01 | 158.70 | 265,596 | +3.00(+1.93%) |
Jul 28, 2021 | 164.01 | 165.69 | 153.37 | 155.70 | 409,980 | -11.76(-7.02%) |
Jul 27, 2021 | 167.75 | 169.81 | 165.22 | 167.46 | 176,932 | -1.82(-1.07%) |
Jul 26, 2021 | 166.25 | 169.76 | 166.18 | 169.28 | 186,149 | +2.20(+1.32%) |
Jul 23, 2021 | 166.98 | 168.37 | 165.10 | 167.08 | 185,002 | +1.34(+0.81%) |
Jul 22, 2021 | 168.95 | 168.95 | 164.85 | 165.75 | 156,779 | -4.12(-2.42%) |
Jul 21, 2021 | 168.12 | 170.50 | 167.82 | 169.86 | 230,315 | +3.38(+2.03%) |
Jul 20, 2021 | 161.99 | 167.98 | 161.93 | 166.49 | 205,795 | +5.35(+3.32%) |
Jul 19, 2021 | 161.59 | 163.61 | 158.95 | 161.14 | 175,058 | -5.07(-3.05%) |
Jul 16, 2021 | 169.98 | 170.30 | 166.09 | 166.21 | 161,602 | -2.41(-1.43%) |
Jul 15, 2021 | 167.81 | 169.87 | 166.58 | 168.61 | 221,320 | -0.42(-0.25%) |
Jul 14, 2021 | 174.27 | 174.66 | 167.88 | 169.03 | 211,983 | -5.16(-2.96%) |
Jul 13, 2021 | 178.72 | 179.66 | 174.05 | 174.19 | 246,170 | -5.54(-3.08%) |
Jul 12, 2021 | 178.12 | 180.82 | 176.68 | 179.72 | 287,328 | +3.09(+1.75%) |
Jul 09, 2021 | 174.00 | 176.64 | 173.42 | 176.64 | 214,865 | +6.22(+3.65%) |
Jul 08, 2021 | 172.29 | 173.35 | 166.88 | 170.42 | 567,080 | -5.15(-2.93%) |
Jul 07, 2021 | 167.48 | 176.84 | 167.40 | 175.57 | 572,386 | +8.90(+5.34%) |
Jul 06, 2021 | 155.87 | 168.61 | 155.12 | 166.66 | 600,154 | +10.85(+6.96%) |
Jul 02, 2021 | 156.38 | 157.11 | 154.96 | 155.81 | 237,672 | -0.45(-0.29%) |
Jul 01, 2021 | 155.48 | 156.38 | 153.86 | 156.26 | 219,971 | +2.18(+1.41%) |
Jun 30, 2021 | 153.06 | 154.87 | 152.64 | 154.09 | 202,046 | -0.03(-0.02%) |
Jun 29, 2021 | 154.85 | 155.42 | 153.26 | 154.12 | 207,610 | +0.56(+0.36%) |
Jun 28, 2021 | 156.09 | 156.09 | 151.75 | 153.56 | 241,194 | -3.34(-2.13%) |
Jun 25, 2021 | 154.59 | 158.65 | 154.59 | 156.89 | 778,658 | +2.99(+1.94%) |
Jun 24, 2021 | 153.41 | 154.39 | 151.02 | 153.91 | 197,392 | +1.47(+0.96%) |
Jun 23, 2021 | 152.14 | 153.66 | 151.86 | 152.44 | 212,906 | +0.48(+0.32%) |
Jun 22, 2021 | 153.16 | 154.06 | 150.40 | 151.96 | 213,135 | -1.76(-1.14%) |
Jun 21, 2021 | 149.73 | 153.85 | 148.88 | 153.72 | 319,406 | +5.24(+3.53%) |
Jun 18, 2021 | 150.77 | 152.89 | 148.02 | 148.48 | 709,239 | -6.26(-4.05%) |
Jun 17, 2021 | 159.94 | 159.94 | 152.26 | 154.74 | 504,645 | -4.92(-3.08%) |
Jun 16, 2021 | 160.18 | 160.76 | 157.88 | 159.66 | 307,058 | -1.35(-0.84%) |
Jun 15, 2021 | 161.18 | 162.21 | 159.23 | 161.01 | 219,448 | +0.51(+0.32%) |
Jun 14, 2021 | 161.13 | 161.16 | 159.52 | 160.50 | 225,700 | -0.81(-0.50%) |
Jun 11, 2021 | 160.71 | 162.06 | 160.42 | 161.31 | 149,715 | +1.72(+1.08%) |
Jun 10, 2021 | 162.83 | 163.33 | 159.22 | 159.59 | 208,536 | -1.14(-0.71%) |
Jun 09, 2021 | 162.70 | 162.70 | 160.03 | 160.73 | 148,045 | -2.58(-1.58%) |
Jun 08, 2021 | 161.77 | 163.99 | 159.69 | 163.31 | 334,149 | +1.36(+0.84%) |
Jun 07, 2021 | 165.38 | 165.93 | 161.95 | 161.95 | 264,646 | -2.83(-1.72%) |
Jun 04, 2021 | 165.62 | 165.93 | 162.07 | 164.78 | 187,708 | -0.66(-0.40%) |
Jun 03, 2021 | 165.47 | 167.97 | 163.81 | 165.44 | 434,138 | -0.73(-0.44%) |
Jun 02, 2021 | 165.31 | 167.53 | 163.95 | 166.16 | 308,599 | +1.31(+0.79%) |
Jun 01, 2021 | 165.66 | 166.26 | 163.60 | 164.86 | 319,453 | +0.99(+0.60%) |
May 28, 2021 | 166.34 | 166.34 | 163.14 | 163.87 | 178,740 | -1.93(-1.16%) |
May 27, 2021 | 162.23 | 166.28 | 161.36 | 165.79 | 396,114 | +5.37(+3.34%) |
May 26, 2021 | 158.09 | 161.29 | 158.09 | 160.43 | 273,386 | +2.56(+1.62%) |
May 25, 2021 | 157.88 | 159.93 | 156.84 | 157.87 | 451,792 | +0.45(+0.29%) |
May 24, 2021 | 158.97 | 158.97 | 155.67 | 157.42 | 190,001 | -0.19(-0.12%) |
May 21, 2021 | 156.85 | 159.18 | 156.39 | 157.61 | 210,538 | +1.93(+1.24%) |
May 20, 2021 | 156.59 | 157.08 | 153.72 | 155.68 | 271,607 | -0.15(-0.10%) |
May 19, 2021 | 156.45 | 158.87 | 153.02 | 155.83 | 440,452 | -3.11(-1.96%) |
May 18, 2021 | 160.98 | 161.10 | 158.74 | 158.94 | 440,287 | -1.73(-1.08%) |
May 17, 2021 | 163.79 | 164.56 | 159.47 | 160.67 | 316,397 | -3.60(-2.19%) |
May 14, 2021 | 162.98 | 165.05 | 161.48 | 164.27 | 541,656 | +2.67(+1.65%) |
May 13, 2021 | 158.43 | 163.30 | 158.24 | 161.60 | 563,552 | +2.86(+1.80%) |
May 12, 2021 | 169.00 | 170.97 | 158.59 | 158.74 | 513,154 | -10.70(-6.32%) |
May 11, 2021 | 170.75 | 173.79 | 167.71 | 169.44 | 406,912 | -4.58(-2.63%) |
May 10, 2021 | 173.56 | 176.69 | 172.61 | 174.02 | 249,440 | +0.61(+0.35%) |
May 07, 2021 | 173.62 | 175.96 | 172.51 | 173.41 | 321,193 | -1.30(-0.74%) |
May 06, 2021 | 169.87 | 175.00 | 166.82 | 174.71 | 315,227 | +6.28(+3.73%) |
May 05, 2021 | 166.63 | 169.64 | 163.21 | 168.43 | 351,128 | +5.57(+3.42%) |
May 04, 2021 | 160.78 | 163.13 | 157.96 | 162.86 | 328,302 | +1.59(+0.99%) |