Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 179.90 | 181.09 | 178.72 | 178.91 | 254,121 | -1.85(-1.02%) |
Apr 28, 2022 | 178.85 | 181.37 | 177.40 | 180.76 | 446,866 | +3.38(+1.91%) |
Apr 27, 2022 | 177.93 | 179.56 | 176.74 | 177.38 | 327,497 | -1.05(-0.59%) |
Apr 26, 2022 | 179.85 | 179.85 | 178.02 | 178.43 | 332,394 | -2.17(-1.20%) |
Apr 25, 2022 | 178.83 | 180.68 | 178.64 | 180.60 | 311,552 | +0.90(+0.50%) |
Apr 22, 2022 | 180.08 | 180.48 | 179.47 | 179.70 | 247,946 | -0.86(-0.48%) |
Apr 21, 2022 | 182.59 | 183.34 | 180.22 | 180.56 | 353,020 | -0.86(-0.47%) |
Apr 20, 2022 | 181.26 | 183.10 | 180.94 | 181.42 | 514,109 | +1.37(+0.76%) |
Apr 19, 2022 | 178.07 | 180.10 | 177.25 | 180.05 | 335,592 | +2.45(+1.38%) |
Apr 18, 2022 | 175.89 | 177.69 | 175.36 | 177.60 | 283,388 | +1.40(+0.79%) |
Apr 14, 2022 | 178.70 | 178.70 | 176.03 | 176.20 | 348,587 | -1.96(-1.10%) |
Apr 13, 2022 | 176.06 | 178.32 | 175.72 | 178.16 | 380,563 | +2.15(+1.22%) |
Apr 12, 2022 | 175.46 | 177.09 | 175.46 | 176.01 | 585,779 | +1.32(+0.76%) |
Apr 11, 2022 | 174.16 | 175.49 | 174.16 | 174.69 | 497,953 | -0.60(-0.34%) |
Apr 08, 2022 | 176.93 | 177.22 | 175.24 | 175.29 | 499,833 | -2.54(-1.43%) |
Apr 07, 2022 | 176.44 | 178.92 | 176.44 | 177.83 | 811,091 | +0.62(+0.35%) |
Apr 06, 2022 | 178.00 | 179.25 | 176.79 | 177.21 | 711,686 | -2.24(-1.25%) |
Apr 05, 2022 | 183.19 | 183.19 | 179.32 | 179.45 | 663,705 | -3.62(-1.98%) |
Apr 04, 2022 | 182.81 | 184.06 | 182.29 | 183.07 | 496,940 | +0.02(+0.01%) |
Apr 01, 2022 | 186.01 | 186.32 | 182.80 | 183.05 | 615,791 | -2.35(-1.27%) |
Mar 31, 2022 | 187.88 | 188.12 | 185.24 | 185.40 | 437,262 | -1.87(-1.00%) |
Mar 30, 2022 | 189.62 | 189.62 | 187.16 | 187.27 | 251,983 | -2.35(-1.24%) |
Mar 29, 2022 | 189.64 | 190.35 | 188.25 | 189.62 | 420,000 | +1.37(+0.73%) |
Mar 28, 2022 | 187.10 | 188.25 | 186.41 | 188.25 | 304,544 | +0.23(+0.12%) |
Mar 25, 2022 | 188.06 | 188.20 | 186.68 | 188.02 | 340,395 | +0.54(+0.29%) |
Mar 24, 2022 | 186.00 | 187.49 | 185.68 | 187.48 | 392,025 | +1.91(+1.03%) |
Mar 23, 2022 | 185.73 | 187.31 | 185.14 | 185.57 | 422,352 | -1.51(-0.81%) |
Mar 22, 2022 | 187.28 | 189.18 | 187.01 | 187.08 | 421,053 | +0.19(+0.10%) |
Mar 21, 2022 | 185.83 | 187.45 | 185.55 | 186.89 | 284,318 | +0.13(+0.07%) |
Mar 18, 2022 | 185.75 | 187.41 | 184.97 | 186.76 | 559,417 | +0.47(+0.25%) |
Mar 17, 2022 | 185.03 | 186.62 | 184.63 | 186.29 | 188,250 | +0.77(+0.41%) |
Mar 16, 2022 | 181.74 | 185.67 | 181.74 | 185.52 | 350,965 | +4.27(+2.36%) |
Mar 15, 2022 | 180.37 | 181.57 | 179.94 | 181.25 | 522,382 | +1.63(+0.91%) |
Mar 14, 2022 | 180.01 | 180.84 | 179.04 | 179.63 | 400,677 | -0.79(-0.44%) |
Mar 11, 2022 | 183.24 | 183.94 | 180.41 | 180.42 | 321,352 | -1.43(-0.78%) |
Mar 10, 2022 | 180.56 | 182.42 | 180.28 | 181.84 | 229,662 | -0.42(-0.23%) |
Mar 09, 2022 | 182.38 | 184.14 | 181.45 | 182.26 | 399,243 | +2.53(+1.41%) |
Mar 08, 2022 | 178.41 | 181.24 | 177.58 | 179.73 | 448,409 | +1.69(+0.95%) |
Mar 07, 2022 | 178.55 | 179.29 | 177.48 | 178.04 | 264,935 | +0.18(+0.10%) |
Mar 04, 2022 | 179.67 | 181.13 | 177.53 | 177.86 | 446,711 | -3.29(-1.82%) |
Mar 03, 2022 | 183.81 | 183.81 | 180.85 | 181.15 | 393,283 | -1.75(-0.95%) |
Mar 02, 2022 | 182.07 | 183.39 | 180.57 | 182.90 | 398,014 | +1.37(+0.75%) |
Mar 01, 2022 | 184.39 | 185.99 | 180.71 | 181.53 | 652,579 | -3.44(-1.86%) |
Feb 28, 2022 | 184.93 | 186.11 | 183.82 | 184.97 | 404,225 | -1.07(-0.57%) |
Feb 25, 2022 | 185.77 | 186.20 | 184.31 | 186.04 | 266,983 | +0.25(+0.13%) |
Feb 24, 2022 | 180.13 | 185.85 | 179.22 | 185.79 | 227,165 | +3.77(+2.07%) |
Feb 23, 2022 | 183.83 | 185.01 | 181.91 | 182.02 | 399,327 | -1.20(-0.65%) |
Feb 22, 2022 | 183.67 | 185.79 | 182.66 | 183.22 | 264,576 | -1.51(-0.82%) |
Feb 18, 2022 | 184.72 | 0 | -1.33(-0.71%) | |||
Feb 17, 2022 | 186.18 | 187.34 | 185.70 | 186.05 | 276,452 | -1.65(-0.88%) |
Feb 16, 2022 | 185.87 | 188.41 | 185.54 | 187.70 | 207,224 | +0.62(+0.33%) |
Feb 15, 2022 | 184.68 | 187.08 | 184.29 | 187.08 | 295,232 | +4.33(+2.37%) |
Feb 14, 2022 | 182.29 | 183.93 | 181.48 | 182.75 | 362,021 | +1.18(+0.65%) |
Feb 11, 2022 | 186.27 | 186.59 | 180.97 | 181.57 | 293,573 | -4.35(-2.34%) |
Feb 10, 2022 | 184.10 | 188.38 | 184.10 | 185.92 | 488,136 | -0.01(-0.01%) |
Feb 09, 2022 | 185.70 | 186.28 | 184.27 | 185.93 | 236,726 | +1.88(+1.02%) |
Feb 08, 2022 | 181.89 | 184.72 | 181.89 | 184.06 | 347,839 | +1.57(+0.86%) |
Feb 07, 2022 | 182.81 | 184.38 | 182.23 | 182.49 | 185,025 | -0.42(-0.23%) |
Feb 04, 2022 | 179.85 | 184.06 | 179.85 | 182.91 | 452,147 | +0.82(+0.45%) |
Feb 03, 2022 | 179.62 | 182.09 | 527,669 | -2.86(-1.55%) | ||
Feb 02, 2022 | 186.31 | 186.31 | 183.49 | 184.96 | 631,896 | -0.35(-0.19%) |
Feb 01, 2022 | 180.02 | 185.30 | 179.45 | 185.30 | 441,492 | +4.87(+2.70%) |
Jan 31, 2022 | 173.88 | 180.46 | 180.44 | 305,646 | +6.67(+3.84%) | |
Jan 28, 2022 | 172.90 | 174.07 | 171.77 | 173.76 | 524,971 | +0.43(+0.25%) |
Jan 27, 2022 | 176.40 | 176.40 | 173.09 | 173.33 | 413,720 | -2.63(-1.50%) |
Jan 26, 2022 | 178.54 | 180.68 | 175.38 | 175.97 | 630,384 | +0.08(+0.05%) |
Jan 25, 2022 | 177.99 | 179.24 | 175.04 | 175.89 | 649,476 | -4.51(-2.50%) |
Jan 24, 2022 | 177.13 | 180.76 | 176.17 | 180.40 | 739,390 | +0.84(+0.47%) |
Jan 21, 2022 | 179.93 | 183.07 | 179.44 | 179.56 | 518,647 | -1.94(-1.07%) |
Jan 20, 2022 | 184.24 | 186.38 | 181.33 | 181.50 | 269,038 | -1.83(-1.00%) |
Jan 19, 2022 | 183.53 | 185.58 | 182.72 | 183.33 | 302,242 | -0.19(-0.10%) |
Jan 18, 2022 | 185.18 | 186.25 | 182.75 | 183.52 | 555,575 | -3.67(-1.96%) |
Jan 14, 2022 | 187.19 | 0 | +0.18(+0.10%) | |||
Jan 13, 2022 | 189.78 | 190.00 | 186.45 | 187.01 | 226,571 | -0.45(-0.24%) |
Jan 12, 2022 | 188.30 | 189.48 | 186.66 | 187.46 | 462,212 | -0.30(-0.16%) |
Jan 11, 2022 | 187.98 | 189.86 | 186.76 | 187.76 | 579,886 | -0.72(-0.38%) |
Jan 10, 2022 | 187.12 | 188.65 | 183.86 | 188.48 | 342,332 | -0.52(-0.27%) |
Jan 07, 2022 | 189.03 | 191.02 | 187.89 | 189.00 | 208,223 | -0.53(-0.28%) |
Jan 06, 2022 | 188.82 | 190.31 | 187.52 | 189.52 | 362,332 | +0.16(+0.08%) |
Jan 05, 2022 | 191.07 | 191.57 | 187.78 | 189.36 | 321,910 | -2.00(-1.04%) |
Jan 04, 2022 | 190.65 | 192.44 | 190.65 | 191.36 | 215,907 | +0.33(+0.17%) |
Jan 03, 2022 | 191.76 | 192.28 | 189.21 | 191.03 | 365,887 | -0.19(-0.10%) |
Dec 31, 2021 | 190.52 | 192.78 | 189.83 | 191.22 | 167,434 | +1.12(+0.59%) |
Dec 30, 2021 | 191.96 | 192.93 | 189.49 | 190.10 | 159,376 | -1.43(-0.75%) |
Dec 29, 2021 | 192.84 | 194.45 | 191.38 | 191.53 | 186,842 | -1.78(-0.92%) |
Dec 28, 2021 | 194.22 | 195.70 | 192.39 | 193.30 | 411,363 | -0.10(-0.05%) |
Dec 27, 2021 | 189.49 | 193.41 | 189.36 | 193.40 | 320,678 | +3.89(+2.05%) |
Dec 23, 2021 | 187.65 | 190.08 | 187.65 | 189.51 | 292,706 | +2.48(+1.33%) |
Dec 22, 2021 | 186.36 | 187.42 | 183.07 | 187.03 | 654,759 | +1.07(+0.57%) |
Dec 21, 2021 | 186.95 | 186.95 | 184.75 | 185.96 | 434,916 | +2.02(+1.10%) |
Dec 20, 2021 | 182.69 | 185.88 | 182.69 | 183.94 | 717,745 | -2.19(-1.18%) |
Dec 17, 2021 | 185.30 | 188.97 | 184.32 | 186.13 | 1,202,730 | +0.74(+0.40%) |
Dec 16, 2021 | 192.07 | 193.51 | 185.29 | 185.39 | 1,082,244 | -9.15(-4.70%) |
Dec 15, 2021 | 183.07 | 196.03 | 181.47 | 194.53 | 5,201,311 | +49.29(+33.93%) |
Dec 14, 2021 | 142.95 | 146.51 | 142.52 | 145.25 | 248,965 | +0.97(+0.68%) |
Dec 13, 2021 | 147.53 | 147.53 | 143.55 | 144.27 | 222,405 | -3.92(-2.65%) |
Dec 10, 2021 | 146.82 | 148.41 | 144.97 | 148.19 | 213,271 | +3.23(+2.23%) |
Dec 09, 2021 | 146.73 | 147.89 | 144.30 | 144.96 | 167,419 | -3.24(-2.19%) |
Dec 08, 2021 | 147.27 | 149.62 | 145.38 | 148.21 | 186,343 | +0.73(+0.50%) |
Dec 07, 2021 | 143.45 | 148.45 | 143.45 | 147.47 | 246,573 | +6.99(+4.98%) |
Dec 06, 2021 | 137.31 | 140.49 | 133.99 | 140.48 | 160,700 | +4.51(+3.32%) |
Dec 03, 2021 | 137.27 | 137.37 | 134.24 | 135.97 | 204,391 | +0.12(+0.09%) |
Dec 02, 2021 | 132.88 | 136.81 | 130.96 | 135.86 | 199,340 | +2.86(+2.15%) |
Dec 01, 2021 | 136.00 | 138.95 | 132.23 | 133.00 | 267,011 | +0.86(+0.65%) |
Nov 30, 2021 | 136.40 | 137.14 | 131.87 | 132.14 | 330,629 | -5.16(-3.76%) |
Nov 29, 2021 | 134.25 | 137.75 | 133.37 | 137.31 | 193,945 | +5.09(+3.85%) |
Nov 26, 2021 | 132.20 | 133.42 | 129.96 | 132.22 | 154,006 | -4.50(-3.29%) |
Nov 24, 2021 | 137.02 | 138.10 | 135.63 | 136.72 | 125,487 | -2.04(-1.47%) |
Nov 23, 2021 | 139.57 | 141.68 | 137.46 | 138.76 | 182,485 | -0.81(-0.58%) |
Nov 22, 2021 | 143.29 | 146.43 | 139.50 | 139.57 | 203,854 | -3.80(-2.65%) |
Nov 19, 2021 | 144.26 | 145.66 | 142.79 | 143.37 | 155,289 | -1.12(-0.78%) |
Nov 18, 2021 | 145.10 | 144.80 | 142.00 | 144.49 | 142,831 | -0.24(-0.17%) |
Nov 17, 2021 | 144.59 | 145.66 | 141.97 | 144.73 | 178,172 | +0.14(+0.10%) |
Nov 16, 2021 | 148.16 | 148.49 | 143.86 | 144.59 | 262,303 | -3.97(-2.67%) |
Nov 15, 2021 | 147.71 | 151.89 | 146.35 | 148.56 | 352,183 | +4.34(+3.01%) |
Nov 12, 2021 | 140.37 | 144.26 | 139.60 | 144.22 | 178,074 | +5.18(+3.73%) |
Nov 11, 2021 | 138.96 | 140.23 | 132.39 | 139.04 | 245,157 | +2.27(+1.66%) |
Nov 10, 2021 | 138.27 | 136.77 | 223,951 | -2.75(-1.97%) | ||
Nov 09, 2021 | 137.96 | 140.66 | 137.68 | 139.52 | 252,522 | +1.64(+1.19%) |
Nov 08, 2021 | 141.38 | 141.38 | 137.21 | 137.88 | 234,978 | -3.13(-2.22%) |
Nov 05, 2021 | 141.02 | 143.29 | 139.59 | 141.01 | 160,992 | +1.21(+0.87%) |
Nov 04, 2021 | 139.15 | 139.80 | 137.64 | 139.80 | 198,588 | +1.23(+0.89%) |
Nov 03, 2021 | 135.81 | 138.93 | 131.18 | 138.56 | 213,370 | +2.84(+2.09%) |
Nov 02, 2021 | 134.42 | 135.75 | 131.88 | 135.73 | 203,574 | +2.17(+1.62%) |
Nov 01, 2021 | 127.97 | 135.11 | 127.74 | 133.56 | 205,821 | +5.82(+4.56%) |
Oct 29, 2021 | 122.14 | 128.00 | 120.77 | 127.74 | 309,971 | +4.26(+3.45%) |
Oct 28, 2021 | 122.53 | 124.37 | 121.83 | 123.48 | 351,652 | +2.32(+1.91%) |
Oct 27, 2021 | 125.08 | 126.27 | 120.96 | 121.16 | 245,311 | -4.56(-3.62%) |
Oct 26, 2021 | 128.93 | 125.68 | 125.72 | 77,076 | -2.11(-1.65%) | |
Oct 25, 2021 | 127.50 | 128.73 | 127.41 | 127.83 | 92,110 | +0.48(+0.38%) |
Oct 22, 2021 | 129.78 | 131.28 | 127.07 | 127.35 | 73,607 | -2.10(-1.62%) |
Oct 21, 2021 | 128.74 | 129.76 | 127.92 | 129.45 | 89,874 | +0.39(+0.30%) |
Oct 20, 2021 | 128.35 | 129.61 | 127.63 | 129.06 | 62,557 | +0.40(+0.31%) |
Oct 19, 2021 | 128.38 | 129.23 | 126.63 | 128.66 | 101,202 | +1.18(+0.92%) |
Oct 18, 2021 | 124.83 | 127.80 | 124.38 | 127.49 | 191,544 | +1.46(+1.16%) |
Oct 15, 2021 | 126.10 | 128.74 | 125.11 | 126.03 | 229,800 | +1.99(+1.60%) |
Oct 14, 2021 | 122.42 | 124.38 | 121.57 | 124.03 | 197,088 | +3.89(+3.24%) |
Oct 13, 2021 | 120.44 | 121.77 | 119.98 | 120.14 | 110,684 | +1.18(+1.00%) |
Oct 12, 2021 | 120.45 | 120.89 | 118.62 | 118.96 | 116,364 | -0.81(-0.67%) |
Oct 11, 2021 | 119.22 | 121.69 | 119.22 | 119.77 | 85,940 | -0.13(-0.11%) |
Oct 08, 2021 | 121.00 | 121.11 | 119.39 | 119.89 | 129,672 | -1.31(-1.08%) |
Oct 07, 2021 | 121.80 | 123.38 | 120.10 | 121.20 | 115,620 | +0.75(+0.63%) |
Oct 06, 2021 | 120.72 | 122.18 | 118.83 | 120.45 | 86,421 | -1.90(-1.56%) |
Oct 05, 2021 | 121.52 | 124.16 | 120.66 | 122.35 | 146,674 | +1.23(+1.01%) |
Oct 04, 2021 | 123.37 | 123.97 | 120.54 | 121.12 | 98,103 | -3.10(-2.50%) |
Oct 01, 2021 | 122.89 | 124.66 | 120.27 | 124.23 | 128,500 | +2.07(+1.70%) |
Sep 30, 2021 | 122.57 | 124.59 | 121.68 | 122.16 | 98,687 | +0.51(+0.42%) |
Sep 29, 2021 | 123.50 | 123.97 | 121.36 | 121.65 | 126,446 | -2.09(-1.69%) |
Sep 28, 2021 | 123.98 | 126.04 | 121.60 | 123.74 | 152,133 | -1.80(-1.44%) |
Sep 27, 2021 | 124.67 | 128.19 | 124.61 | 125.55 | 137,503 | +0.17(+0.13%) |
Sep 24, 2021 | 123.81 | 125.61 | 122.06 | 125.38 | 278,049 | +0.48(+0.39%) |
Sep 23, 2021 | 124.87 | 126.47 | 124.69 | 124.89 | 98,272 | +0.52(+0.41%) |
Sep 22, 2021 | 123.85 | 125.40 | 123.06 | 124.38 | 119,873 | +1.09(+0.88%) |
Sep 21, 2021 | 124.44 | 128.64 | 121.75 | 123.28 | 166,478 | -0.43(-0.34%) |
Sep 20, 2021 | 126.21 | 126.95 | 121.23 | 123.71 | 288,690 | -5.27(-4.09%) |
Sep 17, 2021 | 128.66 | 130.00 | 125.67 | 128.99 | 598,632 | +0.08(+0.06%) |
Sep 16, 2021 | 130.27 | 130.99 | 128.64 | 128.91 | 158,375 | -2.26(-1.72%) |
Sep 15, 2021 | 126.31 | 131.29 | 124.96 | 131.16 | 260,245 | +4.64(+3.67%) |
Sep 14, 2021 | 130.04 | 130.04 | 126.00 | 126.53 | 139,616 | -3.28(-2.53%) |
Sep 13, 2021 | 130.50 | 131.02 | 128.94 | 129.81 | 205,501 | +0.22(+0.17%) |
Sep 10, 2021 | 132.56 | 132.76 | 129.24 | 129.59 | 159,766 | -1.78(-1.35%) |
Sep 09, 2021 | 130.44 | 132.58 | 128.42 | 131.36 | 248,430 | +1.22(+0.94%) |
Sep 08, 2021 | 131.64 | 131.64 | 127.54 | 130.14 | 243,488 | -2.04(-1.54%) |
Sep 07, 2021 | 130.99 | 132.34 | 129.98 | 132.19 | 171,689 | +1.44(+1.10%) |
Sep 03, 2021 | 132.24 | 133.65 | 129.00 | 130.75 | 120,030 | -2.00(-1.51%) |
Sep 02, 2021 | 132.13 | 133.53 | 131.29 | 132.75 | 173,031 | +1.30(+0.99%) |
Sep 01, 2021 | 132.31 | 132.31 | 129.86 | 131.45 | 175,174 | -0.01(-0.01%) |
Aug 31, 2021 | 131.65 | 132.78 | 130.71 | 131.46 | 222,973 | -0.22(-0.17%) |
Aug 30, 2021 | 133.16 | 133.71 | 131.33 | 131.68 | 226,698 | -0.05(-0.04%) |
Aug 27, 2021 | 126.99 | 132.66 | 126.99 | 131.73 | 245,987 | +4.71(+3.71%) |
Aug 26, 2021 | 126.83 | 128.85 | 126.36 | 127.02 | 197,845 | +0.33(+0.26%) |
Aug 25, 2021 | 124.71 | 127.83 | 124.31 | 126.69 | 242,296 | +2.10(+1.69%) |
Aug 24, 2021 | 122.85 | 124.88 | 122.46 | 124.59 | 271,993 | +2.26(+1.85%) |
Aug 23, 2021 | 120.89 | 123.83 | 120.89 | 122.33 | 326,696 | +2.36(+1.97%) |
Aug 20, 2021 | 118.97 | 120.32 | 118.15 | 119.97 | 262,172 | +0.65(+0.55%) |
Aug 19, 2021 | 119.39 | 120.87 | 118.62 | 119.32 | 239,400 | -1.03(-0.86%) |
Aug 18, 2021 | 121.12 | 123.12 | 120.25 | 120.35 | 214,967 | -0.78(-0.65%) |
Aug 17, 2021 | 124.46 | 126.03 | 121.06 | 121.13 | 214,250 | -5.59(-4.41%) |
Aug 16, 2021 | 123.46 | 127.37 | 122.82 | 126.72 | 348,036 | +2.78(+2.24%) |
Aug 13, 2021 | 120.44 | 124.52 | 119.99 | 123.95 | 405,098 | +3.64(+3.02%) |
Aug 12, 2021 | 124.24 | 124.24 | 120.15 | 120.31 | 491,086 | -3.20(-2.59%) |
Aug 11, 2021 | 122.29 | 124.16 | 121.38 | 123.51 | 318,955 | +1.31(+1.07%) |
Aug 10, 2021 | 121.56 | 123.84 | 119.40 | 122.20 | 352,586 | +0.55(+0.46%) |
Aug 09, 2021 | 123.78 | 124.70 | 121.14 | 121.65 | 602,013 | -1.28(-1.04%) |
Aug 06, 2021 | 122.89 | 125.18 | 121.26 | 122.93 | 342,889 | -0.77(-0.62%) |
Aug 05, 2021 | 141.69 | 141.69 | 122.54 | 123.70 | 777,556 | -20.87(-14.43%) |
Aug 04, 2021 | 143.62 | 145.03 | 142.77 | 144.57 | 157,136 | -0.08(-0.06%) |
Aug 03, 2021 | 143.76 | 145.65 | 141.13 | 144.65 | 153,942 | +1.66(+1.16%) |
Aug 02, 2021 | 144.12 | 146.07 | 142.56 | 142.99 | 166,399 | -0.39(-0.27%) |
Jul 30, 2021 | 141.40 | 144.36 | 141.34 | 143.38 | 189,797 | +1.23(+0.86%) |
Jul 29, 2021 | 140.88 | 142.82 | 140.07 | 142.15 | 123,520 | +1.82(+1.30%) |
Jul 28, 2021 | 135.63 | 142.20 | 135.63 | 140.32 | 145,555 | +5.28(+3.91%) |
Jul 27, 2021 | 136.91 | 137.44 | 131.97 | 135.04 | 214,807 | -2.88(-2.09%) |
Jul 26, 2021 | 141.00 | 142.60 | 137.61 | 137.93 | 329,450 | -2.77(-1.97%) |
Jul 23, 2021 | 139.45 | 141.66 | 138.04 | 140.69 | 123,139 | +1.89(+1.36%) |
Jul 22, 2021 | 141.16 | 142.74 | 138.31 | 138.80 | 135,935 | -2.81(-1.99%) |
Jul 21, 2021 | 139.54 | 142.69 | 139.10 | 141.61 | 183,945 | +2.96(+2.14%) |
Jul 20, 2021 | 137.03 | 141.07 | 136.60 | 138.65 | 227,347 | +2.69(+1.98%) |
Jul 19, 2021 | 134.87 | 137.71 | 134.32 | 135.96 | 323,363 | -2.02(-1.47%) |
Jul 16, 2021 | 143.77 | 144.79 | 137.90 | 137.99 | 131,270 | -4.31(-3.03%) |
Jul 15, 2021 | 144.87 | 145.13 | 140.82 | 142.30 | 183,970 | -3.63(-2.49%) |
Jul 14, 2021 | 150.41 | 151.00 | 145.79 | 145.93 | 119,011 | -2.80(-1.88%) |
Jul 13, 2021 | 148.69 | 149.92 | 147.37 | 148.72 | 273,588 | -0.59(-0.39%) |
Jul 12, 2021 | 146.65 | 149.38 | 146.17 | 149.31 | 176,310 | +1.90(+1.29%) |
Jul 09, 2021 | 142.44 | 148.29 | 141.49 | 147.40 | 195,300 | +6.34(+4.50%) |
Jul 08, 2021 | 141.34 | 143.41 | 139.71 | 141.06 | 232,262 | -4.17(-2.87%) |
Jul 07, 2021 | 142.27 | 145.81 | 139.39 | 145.23 | 302,759 | +3.62(+2.56%) |
Jul 06, 2021 | 145.28 | 145.28 | 141.09 | 141.61 | 250,996 | -3.11(-2.15%) |
Jul 02, 2021 | 148.24 | 148.24 | 143.77 | 144.73 | 269,577 | -2.71(-1.84%) |
Jul 01, 2021 | 149.84 | 149.97 | 146.72 | 147.43 | 222,404 | -1.99(-1.33%) |
Jun 30, 2021 | 148.38 | 149.82 | 147.06 | 149.43 | 208,437 | +0.67(+0.45%) |
Jun 29, 2021 | 149.56 | 150.63 | 148.43 | 148.75 | 169,241 | +0.06(+0.04%) |
Jun 28, 2021 | 146.66 | 149.44 | 146.62 | 148.69 | 366,235 | +2.84(+1.94%) |
Jun 25, 2021 | 149.30 | 150.19 | 145.74 | 145.86 | 395,650 | -2.84(-1.91%) |
Jun 24, 2021 | 148.88 | 148.99 | 147.34 | 148.69 | 149,219 | +1.29(+0.87%) |
Jun 23, 2021 | 149.32 | 151.16 | 147.24 | 147.40 | 185,880 | -1.01(-0.68%) |
Jun 22, 2021 | 147.09 | 148.79 | 144.54 | 148.41 | 250,740 | +0.48(+0.32%) |
Jun 21, 2021 | 149.77 | 149.77 | 146.84 | 147.94 | 221,888 | -0.22(-0.15%) |
Jun 18, 2021 | 146.10 | 148.99 | 145.38 | 148.16 | 647,022 | -1.31(-0.88%) |
Jun 17, 2021 | 151.92 | 152.30 | 147.45 | 149.47 | 175,947 | -2.34(-1.54%) |
Jun 16, 2021 | 153.41 | 154.12 | 151.35 | 151.81 | 170,538 | -1.47(-0.96%) |
Jun 15, 2021 | 156.50 | 158.64 | 152.62 | 153.28 | 206,809 | -3.45(-2.20%) |
Jun 14, 2021 | 151.93 | 157.02 | 151.11 | 156.73 | 289,386 | +5.58(+3.69%) |
Jun 11, 2021 | 150.68 | 151.20 | 147.69 | 151.15 | 146,918 | +1.94(+1.30%) |
Jun 10, 2021 | 150.21 | 151.15 | 146.01 | 149.21 | 303,764 | -2.36(-1.56%) |
Jun 09, 2021 | 150.20 | 152.54 | 149.84 | 151.57 | 297,849 | +3.33(+2.25%) |
Jun 08, 2021 | 144.26 | 149.10 | 143.80 | 148.24 | 351,710 | +4.97(+3.47%) |
Jun 07, 2021 | 147.92 | 149.11 | 142.99 | 143.27 | 200,769 | -5.38(-3.62%) |
Jun 04, 2021 | 147.10 | 149.43 | 147.10 | 148.65 | 146,733 | +2.71(+1.86%) |
Jun 03, 2021 | 149.81 | 149.81 | 145.57 | 145.94 | 174,590 | -5.30(-3.50%) |
Jun 02, 2021 | 151.76 | 153.79 | 150.65 | 151.24 | 130,847 | -0.95(-0.62%) |
Jun 01, 2021 | 152.76 | 156.52 | 151.47 | 152.19 | 125,147 | -0.33(-0.21%) |
May 28, 2021 | 154.17 | 154.17 | 150.88 | 152.51 | 120,370 | -0.98(-0.64%) |
May 27, 2021 | 151.72 | 154.40 | 151.12 | 153.49 | 139,736 | +2.44(+1.62%) |
May 26, 2021 | 151.66 | 152.89 | 149.71 | 151.05 | 158,570 | -0.28(-0.18%) |
May 25, 2021 | 153.38 | 154.15 | 150.44 | 151.33 | 259,387 | -0.71(-0.47%) |
May 24, 2021 | 150.94 | 153.14 | 150.88 | 152.04 | 213,439 | +2.44(+1.63%) |
May 21, 2021 | 152.89 | 152.89 | 149.28 | 149.60 | 240,591 | -1.45(-0.96%) |
May 20, 2021 | 148.71 | 151.87 | 148.71 | 151.05 | 153,292 | +2.83(+1.91%) |
May 19, 2021 | 145.27 | 149.41 | 143.77 | 148.22 | 357,988 | +0.89(+0.60%) |
May 18, 2021 | 151.29 | 152.47 | 147.14 | 147.34 | 159,129 | -2.88(-1.91%) |
May 17, 2021 | 150.07 | 150.68 | 147.13 | 150.21 | 126,961 | -2.61(-1.71%) |
May 14, 2021 | 152.68 | 154.52 | 148.32 | 152.82 | 219,517 | +2.81(+1.87%) |
May 13, 2021 | 145.37 | 152.16 | 143.92 | 150.01 | 252,570 | +7.35(+5.15%) |
May 12, 2021 | 147.85 | 148.79 | 142.31 | 142.66 | 240,031 | -7.89(-5.24%) |
May 11, 2021 | 147.32 | 151.32 | 145.83 | 150.55 | 213,658 | -0.78(-0.52%) |
May 10, 2021 | 163.80 | 163.80 | 151.30 | 151.33 | 288,788 | -13.20(-8.02%) |
May 07, 2021 | 158.14 | 165.81 | 157.70 | 164.53 | 274,848 | +7.30(+4.64%) |
May 06, 2021 | 166.04 | 168.68 | 156.80 | 157.23 | 398,816 | -19.16(-10.86%) |
May 05, 2021 | 174.82 | 177.02 | 171.03 | 176.39 | 162,080 | +3.31(+1.91%) |
May 04, 2021 | 177.62 | 178.38 | 171.09 | 173.08 | 135,247 | -6.71(-3.73%) |