Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 123.07 | 123.96 | 121.61 | 123.18 | 1,071,527 | -0.15(-0.12%) |
May 27, 2022 | 122.36 | 123.38 | 121.69 | 123.33 | 485,887 | +1.69(+1.39%) |
May 26, 2022 | 121.36 | 122.44 | 120.74 | 121.64 | 820,133 | +1.13(+0.94%) |
May 25, 2022 | 119.74 | 122.72 | 118.99 | 120.50 | 620,721 | +0.68(+0.57%) |
May 24, 2022 | 120.14 | 120.14 | 116.73 | 119.82 | 493,073 | -0.33(-0.27%) |
May 23, 2022 | 121.08 | 121.08 | 116.68 | 120.15 | 594,345 | +0.80(+0.67%) |
May 20, 2022 | 118.10 | 119.47 | 115.55 | 119.35 | 597,470 | +2.01(+1.72%) |
May 19, 2022 | 116.21 | 118.97 | 115.20 | 117.34 | 784,820 | -0.19(-0.16%) |
May 18, 2022 | 123.87 | 123.96 | 117.29 | 117.52 | 988,566 | -8.29(-6.59%) |
May 17, 2022 | 124.17 | 125.82 | 123.00 | 125.81 | 443,598 | +3.19(+2.60%) |
May 16, 2022 | 123.10 | 123.42 | 121.13 | 122.63 | 549,623 | -0.41(-0.33%) |
May 13, 2022 | 122.18 | 123.44 | 120.71 | 123.03 | 675,619 | +1.16(+0.95%) |
May 12, 2022 | 120.50 | 123.42 | 120.00 | 121.88 | 668,253 | +1.60(+1.33%) |
May 11, 2022 | 124.37 | 125.58 | 119.92 | 120.28 | 685,479 | -3.52(-2.85%) |
May 10, 2022 | 124.51 | 125.18 | 121.97 | 123.80 | 588,161 | +0.11(+0.09%) |
May 09, 2022 | 125.32 | 125.32 | 122.82 | 123.69 | 684,035 | -2.44(-1.93%) |
May 06, 2022 | 124.35 | 128.04 | 123.17 | 126.13 | 794,589 | +1.49(+1.20%) |
May 05, 2022 | 127.76 | 128.30 | 123.44 | 124.64 | 749,164 | -3.61(-2.82%) |
May 04, 2022 | 124.25 | 128.48 | 123.20 | 128.25 | 515,604 | +4.78(+3.87%) |
May 03, 2022 | 120.20 | 124.32 | 120.05 | 123.47 | 618,768 | +2.83(+2.35%) |
May 02, 2022 | 121.22 | 121.85 | 117.86 | 120.64 | 801,942 | -0.29(-0.24%) |
Apr 29, 2022 | 121.63 | 123.32 | 120.42 | 120.93 | 857,591 | -1.61(-1.31%) |
Apr 28, 2022 | 121.27 | 123.37 | 118.12 | 122.54 | 916,888 | +0.56(+0.46%) |
Apr 27, 2022 | 122.65 | 125.22 | 121.03 | 121.97 | 1,020,746 | -1.71(-1.38%) |
Apr 26, 2022 | 119.88 | 125.89 | 119.48 | 123.68 | 2,701,521 | -13.26(-9.69%) |
Apr 25, 2022 | 131.18 | 138.42 | 130.29 | 136.95 | 1,529,567 | +5.75(+4.39%) |
Apr 22, 2022 | 143.95 | 144.29 | 130.86 | 131.19 | 1,544,814 | -21.28(-13.96%) |
Apr 21, 2022 | 153.71 | 156.21 | 151.18 | 152.47 | 665,700 | -1.05(-0.68%) |
Apr 20, 2022 | 150.01 | 155.24 | 150.01 | 153.52 | 1,102,485 | +4.04(+2.70%) |
Apr 19, 2022 | 150.01 | 151.51 | 149.20 | 149.48 | 531,432 | +0.06(+0.04%) |
Apr 18, 2022 | 148.04 | 150.46 | 148.04 | 149.42 | 443,246 | +0.26(+0.17%) |
Apr 14, 2022 | 147.43 | 150.37 | 147.43 | 149.16 | 395,189 | +2.15(+1.46%) |
Apr 13, 2022 | 147.12 | 149.18 | 146.27 | 147.01 | 414,591 | -0.31(-0.21%) |
Apr 12, 2022 | 146.18 | 149.97 | 145.16 | 147.32 | 742,459 | +1.39(+0.95%) |
Apr 11, 2022 | 145.03 | 147.13 | 144.41 | 145.93 | 697,529 | +1.83(+1.27%) |
Apr 08, 2022 | 142.96 | 145.08 | 141.47 | 144.09 | 574,498 | +1.61(+1.13%) |
Apr 07, 2022 | 138.54 | 142.99 | 137.97 | 142.48 | 767,140 | +3.84(+2.77%) |
Apr 06, 2022 | 136.66 | 139.16 | 136.66 | 138.64 | 594,992 | +1.22(+0.89%) |
Apr 05, 2022 | 137.87 | 140.03 | 136.38 | 137.42 | 652,384 | -0.85(-0.61%) |
Apr 04, 2022 | 141.88 | 142.28 | 137.65 | 138.27 | 715,669 | -4.03(-2.83%) |
Apr 01, 2022 | 143.88 | 144.60 | 141.75 | 142.29 | 587,665 | -0.76(-0.53%) |
Mar 31, 2022 | 143.57 | 145.45 | 142.90 | 143.06 | 459,756 | -0.61(-0.43%) |
Mar 30, 2022 | 146.25 | 146.25 | 142.72 | 143.67 | 484,512 | -2.34(-1.60%) |
Mar 29, 2022 | 146.63 | 148.18 | 144.09 | 146.01 | 603,192 | -1.40(-0.95%) |
Mar 28, 2022 | 145.66 | 147.53 | 144.47 | 147.41 | 625,310 | +1.25(+0.86%) |
Mar 25, 2022 | 144.91 | 146.33 | 143.92 | 146.15 | 440,494 | +1.72(+1.19%) |
Mar 24, 2022 | 142.51 | 144.88 | 141.94 | 144.44 | 404,748 | +2.51(+1.77%) |
Mar 23, 2022 | 144.06 | 144.26 | 140.91 | 141.93 | 874,125 | -2.75(-1.90%) |
Mar 22, 2022 | 146.25 | 146.59 | 143.81 | 144.68 | 436,197 | -0.94(-0.64%) |
Mar 21, 2022 | 145.38 | 147.76 | 144.93 | 145.62 | 792,521 | +0.75(+0.52%) |
Mar 18, 2022 | 145.31 | 145.87 | 142.66 | 144.87 | 1,420,884 | -2.27(-1.54%) |
Mar 17, 2022 | 146.80 | 147.32 | 145.38 | 147.14 | 669,813 | -0.60(-0.41%) |
Mar 16, 2022 | 147.69 | 149.43 | 145.48 | 147.74 | 495,110 | +0.71(+0.48%) |
Mar 15, 2022 | 145.83 | 147.52 | 145.21 | 147.03 | 589,359 | +2.77(+1.92%) |
Mar 14, 2022 | 150.00 | 150.59 | 143.91 | 144.26 | 426,941 | -4.43(-2.98%) |
Mar 11, 2022 | 148.87 | 151.22 | 148.27 | 148.69 | 714,462 | +0.21(+0.14%) |
Mar 10, 2022 | 147.30 | 151.28 | 146.52 | 148.48 | 545,396 | -0.80(-0.54%) |
Mar 09, 2022 | 149.88 | 151.33 | 148.67 | 149.28 | 483,102 | +1.91(+1.30%) |
Mar 08, 2022 | 149.03 | 151.07 | 147.21 | 147.37 | 632,640 | -1.09(-0.73%) |
Mar 07, 2022 | 147.11 | 148.93 | 145.54 | 148.45 | 634,573 | +0.95(+0.64%) |
Mar 04, 2022 | 145.57 | 147.83 | 143.63 | 147.51 | 518,933 | -0.38(-0.26%) |
Mar 03, 2022 | 148.31 | 148.75 | 145.75 | 147.89 | 556,458 | +0.78(+0.53%) |
Mar 02, 2022 | 144.14 | 148.70 | 143.15 | 147.11 | 1,056,410 | +4.13(+2.89%) |
Mar 01, 2022 | 141.27 | 143.63 | 140.14 | 142.99 | 634,061 | +0.94(+0.66%) |
Feb 28, 2022 | 138.64 | 142.06 | 137.45 | 142.05 | 853,657 | -0.68(-0.48%) |
Feb 25, 2022 | 142.87 | 146.68 | 141.55 | 142.73 | 1,996,238 | +8.31(+6.18%) |
Feb 24, 2022 | 128.84 | 134.65 | 127.60 | 134.42 | 1,180,935 | +3.03(+2.30%) |
Feb 23, 2022 | 132.94 | 133.05 | 129.78 | 131.40 | 544,034 | -0.73(-0.55%) |
Feb 22, 2022 | 132.12 | 133.50 | 130.78 | 132.12 | 801,063 | -0.72(-0.54%) |
Feb 18, 2022 | 132.84 | 0 | -1.55(-1.15%) | |||
Feb 17, 2022 | 134.88 | 135.36 | 132.09 | 134.39 | 384,535 | -1.43(-1.05%) |
Feb 16, 2022 | 132.64 | 136.19 | 132.22 | 135.82 | 740,161 | +2.65(+1.99%) |
Feb 15, 2022 | 131.11 | 133.29 | 130.80 | 133.17 | 469,547 | +2.86(+2.19%) |
Feb 14, 2022 | 131.11 | 132.06 | 129.35 | 130.31 | 548,299 | -0.36(-0.28%) |
Feb 11, 2022 | 131.87 | 133.86 | 129.53 | 130.68 | 492,420 | -0.97(-0.73%) |
Feb 10, 2022 | 133.99 | 135.22 | 130.83 | 131.64 | 666,127 | -3.22(-2.39%) |
Feb 09, 2022 | 131.41 | 135.85 | 131.28 | 134.87 | 630,131 | +4.46(+3.42%) |
Feb 08, 2022 | 126.17 | 130.86 | 125.54 | 130.41 | 820,904 | +5.04(+4.02%) |
Feb 07, 2022 | 127.89 | 128.06 | 124.06 | 125.37 | 875,689 | -2.56(-2.00%) |
Feb 04, 2022 | 128.46 | 129.41 | 125.68 | 127.94 | 434,711 | -1.62(-1.25%) |
Feb 03, 2022 | 130.91 | 129.00 | 129.55 | 412,106 | -1.22(-0.93%) | |
Feb 02, 2022 | 127.89 | 131.13 | 127.31 | 130.78 | 435,729 | +2.20(+1.71%) |
Feb 01, 2022 | 128.27 | 129.35 | 127.56 | 128.58 | 467,758 | +0.39(+0.31%) |
Jan 31, 2022 | 126.78 | 128.18 | 800,884 | +0.28(+0.22%) | ||
Jan 28, 2022 | 124.17 | 127.98 | 123.81 | 127.91 | 683,370 | +3.24(+2.60%) |
Jan 27, 2022 | 123.20 | 127.60 | 121.48 | 124.66 | 820,327 | -2.64(-2.08%) |
Jan 26, 2022 | 126.05 | 129.02 | 125.76 | 127.31 | 646,679 | +1.19(+0.95%) |
Jan 25, 2022 | 127.56 | 127.95 | 123.68 | 126.11 | 947,216 | -2.74(-2.13%) |
Jan 24, 2022 | 124.68 | 129.10 | 123.50 | 128.85 | 866,148 | +2.36(+1.86%) |
Jan 21, 2022 | 126.69 | 128.69 | 125.89 | 126.50 | 661,691 | +0.35(+0.28%) |
Jan 20, 2022 | 128.06 | 129.69 | 125.90 | 126.14 | 566,518 | -1.41(-1.10%) |
Jan 19, 2022 | 127.95 | 129.45 | 127.39 | 127.55 | 509,679 | -0.54(-0.42%) |
Jan 18, 2022 | 131.09 | 131.62 | 127.79 | 128.09 | 515,104 | -3.65(-2.77%) |
Jan 14, 2022 | 131.74 | 0 | +0.61(+0.47%) | |||
Jan 13, 2022 | 127.47 | 132.93 | 126.79 | 131.13 | 967,215 | +3.88(+3.05%) |
Jan 12, 2022 | 129.25 | 130.46 | 125.91 | 127.25 | 809,859 | -1.69(-1.31%) |
Jan 11, 2022 | 126.15 | 129.86 | 124.23 | 128.93 | 1,275,131 | -2.01(-1.54%) |
Jan 10, 2022 | 130.90 | 130.97 | 128.81 | 130.94 | 576,855 | +0.88(+0.67%) |
Jan 07, 2022 | 129.09 | 131.65 | 128.94 | 130.06 | 768,402 | +0.98(+0.76%) |
Jan 06, 2022 | 132.07 | 132.89 | 128.69 | 129.09 | 678,809 | -2.78(-2.11%) |
Jan 05, 2022 | 130.98 | 135.73 | 130.98 | 131.87 | 673,866 | -0.02(-0.01%) |
Jan 04, 2022 | 130.39 | 134.04 | 130.29 | 131.89 | 579,215 | +1.77(+1.36%) |
Jan 03, 2022 | 128.27 | 130.24 | 127.83 | 130.11 | 577,765 | +2.33(+1.82%) |
Dec 31, 2021 | 128.41 | 129.30 | 127.24 | 127.79 | 311,641 | -1.08(-0.83%) |
Dec 30, 2021 | 129.43 | 130.09 | 128.62 | 128.86 | 238,138 | -0.25(-0.19%) |
Dec 29, 2021 | 128.75 | 130.06 | 128.44 | 129.11 | 260,331 | +0.34(+0.27%) |
Dec 28, 2021 | 127.11 | 129.28 | 127.05 | 128.76 | 296,598 | +1.91(+1.51%) |
Dec 27, 2021 | 126.34 | 126.96 | 125.64 | 126.85 | 212,436 | +0.57(+0.45%) |
Dec 23, 2021 | 126.39 | 127.85 | 125.86 | 126.28 | 312,085 | +0.52(+0.42%) |
Dec 22, 2021 | 126.15 | 127.33 | 125.00 | 125.76 | 505,520 | -0.10(-0.08%) |
Dec 21, 2021 | 123.16 | 125.98 | 122.84 | 125.86 | 716,565 | +3.05(+2.48%) |
Dec 20, 2021 | 124.26 | 124.26 | 119.83 | 122.81 | 522,522 | -3.14(-2.50%) |
Dec 17, 2021 | 126.44 | 126.90 | 124.12 | 125.95 | 1,485,725 | -0.49(-0.39%) |
Dec 16, 2021 | 128.33 | 128.67 | 125.93 | 126.45 | 529,272 | -1.09(-0.86%) |
Dec 15, 2021 | 125.90 | 127.77 | 125.18 | 127.54 | 813,471 | +1.50(+1.19%) |
Dec 14, 2021 | 126.81 | 129.01 | 125.82 | 126.04 | 557,604 | -0.90(-0.71%) |
Dec 13, 2021 | 126.53 | 127.57 | 125.90 | 126.94 | 407,969 | +0.39(+0.31%) |
Dec 10, 2021 | 128.04 | 129.31 | 125.03 | 126.55 | 867,878 | -0.71(-0.56%) |
Dec 09, 2021 | 127.48 | 128.38 | 126.07 | 127.26 | 665,628 | -0.55(-0.43%) |
Dec 08, 2021 | 126.62 | 128.24 | 125.69 | 127.81 | 815,323 | +1.24(+0.98%) |
Dec 07, 2021 | 124.95 | 128.16 | 124.11 | 126.57 | 737,734 | +2.33(+1.87%) |
Dec 06, 2021 | 121.66 | 125.86 | 120.05 | 124.24 | 937,505 | +4.36(+3.63%) |
Dec 03, 2021 | 120.32 | 121.96 | 119.35 | 119.88 | 1,041,621 | +0.02(+0.02%) |
Dec 02, 2021 | 115.65 | 121.45 | 115.27 | 119.86 | 972,378 | +5.16(+4.49%) |
Dec 01, 2021 | 118.71 | 120.76 | 114.55 | 114.71 | 1,039,954 | -2.31(-1.97%) |
Nov 30, 2021 | 118.06 | 118.57 | 116.23 | 117.02 | 1,339,539 | -2.31(-1.93%) |
Nov 29, 2021 | 123.19 | 123.50 | 119.08 | 119.32 | 931,533 | -3.04(-2.49%) |
Nov 26, 2021 | 123.42 | 124.08 | 121.04 | 122.36 | 518,077 | -4.45(-3.51%) |
Nov 24, 2021 | 127.93 | 128.57 | 126.70 | 126.81 | 580,955 | -1.05(-0.82%) |
Nov 23, 2021 | 125.64 | 128.09 | 124.47 | 127.86 | 731,601 | +2.68(+2.14%) |
Nov 22, 2021 | 122.31 | 126.00 | 121.52 | 125.19 | 635,262 | +3.20(+2.62%) |
Nov 19, 2021 | 123.26 | 123.65 | 120.64 | 121.99 | 941,733 | -1.82(-1.47%) |
Nov 18, 2021 | 124.90 | 124.14 | 123.68 | 123.81 | 1,143,676 | -1.41(-1.12%) |
Nov 17, 2021 | 126.44 | 126.82 | 125.03 | 125.22 | 769,969 | -1.40(-1.10%) |
Nov 16, 2021 | 126.88 | 127.11 | 125.43 | 126.61 | 824,739 | +0.00(+0.00%) |
Nov 15, 2021 | 128.90 | 128.90 | 126.23 | 126.61 | 615,299 | -2.13(-1.65%) |
Nov 12, 2021 | 129.10 | 129.34 | 127.13 | 128.74 | 360,403 | +0.56(+0.44%) |
Nov 11, 2021 | 126.93 | 128.30 | 126.42 | 128.18 | 542,291 | +0.89(+0.70%) |
Nov 10, 2021 | 126.77 | 127.29 | 422,546 | +0.92(+0.73%) | ||
Nov 09, 2021 | 127.11 | 127.90 | 125.92 | 126.37 | 608,972 | -0.72(-0.57%) |
Nov 08, 2021 | 128.22 | 128.90 | 125.11 | 127.09 | 528,724 | -0.71(-0.55%) |
Nov 05, 2021 | 124.55 | 128.31 | 123.84 | 127.79 | 1,108,615 | +3.62(+2.92%) |
Nov 04, 2021 | 123.04 | 124.45 | 122.33 | 124.17 | 709,433 | +1.34(+1.09%) |
Nov 03, 2021 | 119.98 | 123.34 | 119.28 | 122.83 | 970,461 | +1.88(+1.55%) |
Nov 02, 2021 | 123.34 | 123.69 | 120.70 | 120.96 | 664,309 | -1.97(-1.60%) |
Nov 01, 2021 | 122.39 | 122.11 | 121.97 | 122.92 | 574,218 | +0.82(+0.67%) |
Oct 29, 2021 | 123.99 | 125.10 | 121.48 | 122.11 | 1,012,104 | -2.04(-1.64%) |
Oct 28, 2021 | 123.91 | 125.32 | 123.37 | 124.14 | 704,420 | +1.23(+1.00%) |
Oct 27, 2021 | 122.79 | 125.12 | 121.65 | 122.91 | 933,842 | -1.23(-0.99%) |
Oct 26, 2021 | 124.96 | 124.14 | 1,494,895 | -7.40(-5.62%) | ||
Oct 25, 2021 | 133.62 | 133.72 | 131.43 | 131.54 | 784,303 | -1.90(-1.42%) |
Oct 22, 2021 | 132.83 | 135.88 | 132.43 | 133.44 | 727,961 | -1.70(-1.26%) |
Oct 21, 2021 | 132.66 | 135.27 | 132.10 | 135.14 | 816,542 | +3.50(+2.66%) |
Oct 20, 2021 | 130.82 | 133.04 | 130.46 | 131.64 | 609,284 | +1.52(+1.17%) |
Oct 19, 2021 | 131.28 | 132.33 | 130.05 | 130.12 | 529,516 | -0.30(-0.23%) |
Oct 18, 2021 | 129.91 | 130.63 | 128.40 | 130.42 | 509,746 | -0.46(-0.35%) |
Oct 15, 2021 | 128.97 | 131.78 | 128.91 | 130.88 | 800,708 | +2.96(+2.32%) |
Oct 14, 2021 | 127.72 | 129.31 | 127.58 | 127.92 | 654,890 | +0.94(+0.74%) |
Oct 13, 2021 | 126.50 | 127.85 | 123.88 | 126.98 | 726,509 | +0.20(+0.15%) |
Oct 12, 2021 | 128.32 | 128.90 | 126.69 | 126.78 | 618,887 | -1.23(-0.96%) |
Oct 11, 2021 | 128.43 | 129.00 | 127.93 | 128.01 | 493,615 | -0.32(-0.25%) |
Oct 08, 2021 | 130.41 | 130.74 | 128.09 | 128.34 | 462,115 | -2.69(-2.05%) |
Oct 07, 2021 | 131.18 | 132.44 | 130.61 | 131.02 | 596,178 | +0.71(+0.54%) |
Oct 06, 2021 | 130.61 | 131.47 | 127.21 | 130.31 | 743,939 | -1.40(-1.06%) |
Oct 05, 2021 | 133.94 | 134.12 | 131.51 | 131.71 | 827,988 | -2.02(-1.51%) |
Oct 04, 2021 | 136.53 | 138.80 | 133.19 | 133.73 | 1,005,912 | -2.87(-2.10%) |
Oct 01, 2021 | 136.63 | 137.41 | 134.92 | 136.60 | 605,172 | +0.45(+0.33%) |
Sep 30, 2021 | 141.48 | 141.56 | 136.08 | 136.15 | 769,207 | -4.82(-3.42%) |
Sep 29, 2021 | 141.46 | 141.79 | 140.41 | 140.97 | 788,563 | -0.37(-0.26%) |
Sep 28, 2021 | 142.53 | 143.09 | 140.82 | 141.34 | 767,025 | -0.98(-0.69%) |
Sep 27, 2021 | 142.96 | 145.34 | 142.13 | 142.33 | 744,866 | -0.11(-0.08%) |
Sep 24, 2021 | 137.83 | 143.06 | 137.80 | 142.44 | 802,888 | +0.33(+0.24%) |
Sep 23, 2021 | 144.31 | 144.43 | 142.06 | 142.10 | 1,557,515 | -1.21(-0.84%) |
Sep 22, 2021 | 144.12 | 145.14 | 142.93 | 143.31 | 644,051 | +0.39(+0.28%) |
Sep 21, 2021 | 143.69 | 145.15 | 142.55 | 142.92 | 561,152 | +0.66(+0.46%) |
Sep 20, 2021 | 141.42 | 142.94 | 140.86 | 142.26 | 551,978 | -1.32(-0.92%) |
Sep 17, 2021 | 143.84 | 144.86 | 142.19 | 143.58 | 1,302,945 | -0.95(-0.66%) |
Sep 16, 2021 | 144.36 | 145.43 | 143.02 | 144.53 | 431,149 | +0.44(+0.31%) |
Sep 15, 2021 | 144.07 | 145.05 | 142.21 | 144.09 | 696,711 | -0.37(-0.26%) |
Sep 14, 2021 | 148.17 | 148.74 | 144.35 | 144.46 | 900,346 | -2.95(-2.00%) |
Sep 13, 2021 | 146.02 | 147.82 | 144.90 | 147.41 | 590,430 | +2.35(+1.62%) |
Sep 10, 2021 | 148.14 | 148.15 | 144.52 | 145.06 | 526,043 | -2.65(-1.79%) |
Sep 09, 2021 | 146.16 | 149.91 | 146.07 | 147.71 | 563,963 | +1.37(+0.93%) |
Sep 08, 2021 | 147.49 | 149.91 | 144.84 | 146.34 | 1,094,003 | -6.54(-4.28%) |
Sep 07, 2021 | 152.94 | 153.69 | 151.62 | 152.88 | 490,916 | -0.83(-0.54%) |
Sep 03, 2021 | 154.20 | 154.47 | 152.29 | 153.71 | 448,543 | -0.86(-0.55%) |
Sep 02, 2021 | 153.09 | 154.86 | 152.72 | 154.57 | 476,651 | +1.61(+1.06%) |
Sep 01, 2021 | 153.70 | 154.10 | 151.28 | 152.95 | 432,506 | -0.31(-0.20%) |
Aug 31, 2021 | 152.70 | 154.85 | 152.52 | 153.26 | 625,330 | -0.06(-0.04%) |
Aug 30, 2021 | 154.48 | 154.53 | 152.84 | 153.32 | 408,844 | -0.76(-0.49%) |
Aug 27, 2021 | 152.28 | 154.57 | 151.51 | 154.07 | 510,806 | +2.21(+1.46%) |
Aug 26, 2021 | 152.40 | 152.40 | 150.43 | 151.86 | 522,444 | -0.62(-0.41%) |
Aug 25, 2021 | 151.62 | 154.62 | 150.62 | 152.48 | 371,505 | +0.54(+0.36%) |
Aug 24, 2021 | 150.65 | 152.75 | 149.38 | 151.94 | 652,023 | +1.52(+1.01%) |
Aug 23, 2021 | 151.44 | 151.62 | 149.01 | 150.42 | 507,779 | -0.31(-0.21%) |
Aug 20, 2021 | 147.94 | 152.30 | 147.94 | 150.73 | 613,570 | +2.50(+1.68%) |
Aug 19, 2021 | 144.90 | 148.94 | 144.66 | 148.24 | 550,433 | +2.14(+1.47%) |
Aug 18, 2021 | 148.35 | 148.46 | 146.02 | 146.09 | 469,420 | -3.07(-2.06%) |
Aug 17, 2021 | 147.61 | 149.28 | 147.44 | 149.16 | 365,487 | +0.33(+0.22%) |
Aug 16, 2021 | 146.27 | 149.13 | 145.69 | 148.83 | 315,368 | +2.03(+1.38%) |
Aug 13, 2021 | 146.09 | 146.93 | 145.64 | 146.80 | 336,933 | +0.73(+0.50%) |
Aug 12, 2021 | 141.94 | 146.42 | 141.94 | 146.07 | 723,720 | +0.28(+0.20%) |
Aug 11, 2021 | 144.85 | 145.95 | 143.01 | 145.79 | 434,628 | +1.24(+0.86%) |
Aug 10, 2021 | 147.19 | 148.48 | 144.01 | 144.55 | 546,953 | -3.33(-2.25%) |
Aug 09, 2021 | 148.97 | 148.97 | 146.95 | 147.88 | 419,220 | -2.24(-1.49%) |
Aug 06, 2021 | 150.39 | 151.19 | 148.91 | 150.12 | 930,149 | +0.24(+0.16%) |
Aug 05, 2021 | 152.12 | 152.72 | 148.59 | 149.89 | 352,811 | -1.88(-1.24%) |
Aug 04, 2021 | 156.37 | 158.03 | 151.74 | 151.76 | 466,872 | -6.07(-3.85%) |
Aug 03, 2021 | 157.23 | 157.97 | 154.21 | 157.84 | 380,212 | +0.97(+0.62%) |
Aug 02, 2021 | 157.79 | 159.42 | 156.28 | 156.87 | 562,650 | -0.77(-0.49%) |
Jul 30, 2021 | 155.74 | 158.12 | 155.74 | 157.63 | 494,707 | +1.42(+0.91%) |
Jul 29, 2021 | 156.37 | 156.94 | 155.06 | 156.22 | 534,473 | +1.05(+0.68%) |
Jul 28, 2021 | 157.23 | 157.23 | 152.91 | 155.16 | 907,987 | -1.20(-0.77%) |
Jul 27, 2021 | 162.14 | 162.14 | 152.18 | 156.36 | 1,565,843 | +4.43(+2.92%) |
Jul 26, 2021 | 150.54 | 153.73 | 149.44 | 151.93 | 855,783 | +1.91(+1.27%) |
Jul 23, 2021 | 149.69 | 150.42 | 148.33 | 150.03 | 418,081 | +1.96(+1.32%) |
Jul 22, 2021 | 150.36 | 150.85 | 146.74 | 148.07 | 471,479 | -2.88(-1.91%) |
Jul 21, 2021 | 152.24 | 153.77 | 150.59 | 150.95 | 349,762 | +0.43(+0.29%) |
Jul 20, 2021 | 147.34 | 153.99 | 146.85 | 150.52 | 1,021,815 | +6.76(+4.70%) |
Jul 19, 2021 | 145.62 | 146.86 | 142.81 | 143.76 | 618,815 | -4.95(-3.33%) |
Jul 16, 2021 | 151.24 | 151.43 | 148.55 | 148.71 | 337,654 | -1.78(-1.18%) |
Jul 15, 2021 | 149.09 | 151.29 | 149.09 | 150.49 | 447,075 | +0.06(+0.04%) |
Jul 14, 2021 | 150.84 | 151.72 | 149.68 | 150.43 | 577,636 | +0.23(+0.15%) |
Jul 13, 2021 | 151.48 | 151.97 | 149.07 | 150.20 | 550,601 | -1.80(-1.18%) |
Jul 12, 2021 | 150.63 | 153.47 | 149.60 | 152.00 | 613,774 | +0.72(+0.47%) |
Jul 09, 2021 | 150.17 | 151.67 | 149.11 | 151.28 | 572,952 | +3.54(+2.39%) |
Jul 08, 2021 | 147.61 | 149.31 | 145.96 | 147.75 | 679,122 | -1.91(-1.27%) |
Jul 07, 2021 | 147.18 | 150.23 | 147.18 | 149.65 | 840,787 | +1.57(+1.06%) |
Jul 06, 2021 | 147.69 | 148.49 | 145.08 | 148.08 | 726,907 | -0.44(-0.30%) |
Jul 02, 2021 | 146.80 | 148.91 | 146.80 | 148.52 | 958,393 | +1.60(+1.09%) |
Jul 01, 2021 | 144.53 | 147.92 | 144.53 | 146.92 | 648,337 | +3.03(+2.10%) |
Jun 30, 2021 | 143.86 | 144.44 | 142.30 | 143.89 | 921,919 | +0.19(+0.13%) |
Jun 29, 2021 | 145.82 | 146.55 | 143.58 | 143.71 | 522,468 | -2.04(-1.40%) |
Jun 28, 2021 | 148.23 | 148.28 | 144.45 | 145.75 | 1,010,715 | -2.81(-1.89%) |
Jun 25, 2021 | 147.16 | 148.89 | 146.53 | 148.56 | 430,555 | +1.73(+1.18%) |
Jun 24, 2021 | 148.34 | 148.34 | 145.95 | 146.83 | 669,215 | -0.28(-0.19%) |
Jun 23, 2021 | 148.69 | 148.69 | 147.02 | 147.12 | 567,419 | -1.59(-1.07%) |
Jun 22, 2021 | 148.91 | 150.01 | 147.99 | 148.71 | 408,730 | -0.51(-0.34%) |
Jun 21, 2021 | 144.91 | 149.46 | 144.89 | 149.22 | 519,087 | +5.05(+3.50%) |
Jun 18, 2021 | 146.01 | 147.70 | 144.13 | 144.17 | 1,488,004 | -5.08(-3.40%) |
Jun 17, 2021 | 152.05 | 152.43 | 148.26 | 149.25 | 775,992 | -2.23(-1.47%) |
Jun 16, 2021 | 153.43 | 154.01 | 151.40 | 151.48 | 546,585 | -2.42(-1.57%) |
Jun 15, 2021 | 153.67 | 155.16 | 152.34 | 153.90 | 452,564 | +0.24(+0.15%) |
Jun 14, 2021 | 157.10 | 157.55 | 152.80 | 153.66 | 508,967 | -3.94(-2.50%) |
Jun 11, 2021 | 157.62 | 157.71 | 155.55 | 157.60 | 530,652 | +0.84(+0.53%) |
Jun 10, 2021 | 155.53 | 157.49 | 155.18 | 156.77 | 558,335 | +0.06(+0.04%) |
Jun 09, 2021 | 157.28 | 157.41 | 156.06 | 156.71 | 361,641 | -0.20(-0.12%) |
Jun 08, 2021 | 156.02 | 157.33 | 154.39 | 156.90 | 580,942 | +0.68(+0.43%) |
Jun 07, 2021 | 157.39 | 158.03 | 156.15 | 156.23 | 760,392 | -0.77(-0.49%) |
Jun 04, 2021 | 156.83 | 157.46 | 155.79 | 156.99 | 427,127 | +0.88(+0.57%) |
Jun 03, 2021 | 154.27 | 156.64 | 152.84 | 156.11 | 537,715 | +1.12(+0.72%) |
Jun 02, 2021 | 158.20 | 158.25 | 154.55 | 154.99 | 1,220,001 | -2.76(-1.75%) |