Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 124.53 | 126.09 | 119.62 | 122.53 | 2,467,949 | -2.86(-2.28%) |
May 27, 2022 | 124.38 | 127.82 | 120.79 | 125.40 | 1,760,515 | +0.87(+0.70%) |
May 26, 2022 | 120.58 | 128.34 | 119.35 | 124.53 | 5,196,685 | +14.39(+13.06%) |
May 25, 2022 | 99.01 | 113.99 | 98.22 | 110.14 | 5,563,209 | +9.11(+9.02%) |
May 24, 2022 | 101.06 | 101.87 | 97.30 | 101.03 | 2,524,098 | -2.71(-2.61%) |
May 23, 2022 | 103.35 | 106.36 | 101.78 | 103.74 | 1,859,390 | +0.14(+0.14%) |
May 20, 2022 | 107.91 | 109.59 | 100.52 | 103.60 | 1,874,622 | -4.01(-3.73%) |
May 19, 2022 | 104.26 | 110.91 | 103.63 | 107.61 | 1,755,040 | +1.79(+1.69%) |
May 18, 2022 | 114.08 | 114.66 | 103.43 | 105.82 | 3,987,381 | -17.30(-14.05%) |
May 17, 2022 | 122.58 | 123.91 | 117.35 | 123.12 | 1,128,998 | +4.27(+3.60%) |
May 16, 2022 | 119.04 | 121.42 | 116.16 | 118.84 | 1,857,559 | -1.95(-1.62%) |
May 13, 2022 | 120.13 | 123.55 | 120.02 | 120.80 | 1,394,942 | +1.02(+0.85%) |
May 12, 2022 | 118.19 | 124.72 | 117.62 | 119.78 | 1,783,599 | +1.04(+0.88%) |
May 11, 2022 | 121.71 | 125.25 | 118.15 | 118.74 | 1,413,695 | -2.97(-2.44%) |
May 10, 2022 | 121.79 | 124.12 | 117.72 | 121.71 | 1,774,164 | +2.68(+2.25%) |
May 09, 2022 | 115.79 | 121.45 | 115.43 | 119.03 | 1,585,209 | +0.55(+0.46%) |
May 06, 2022 | 123.79 | 124.07 | 117.21 | 118.48 | 2,582,076 | -8.30(-6.54%) |
May 05, 2022 | 131.78 | 132.08 | 124.85 | 126.78 | 1,886,774 | -9.41(-6.91%) |
May 04, 2022 | 133.63 | 136.34 | 129.56 | 136.18 | 1,108,434 | +2.56(+1.91%) |
May 03, 2022 | 131.02 | 135.00 | 130.49 | 133.63 | 762,999 | +1.65(+1.25%) |
May 02, 2022 | 124.62 | 132.17 | 123.49 | 131.98 | 1,064,277 | +6.99(+5.60%) |
Apr 29, 2022 | 131.08 | 132.63 | 124.71 | 124.98 | 1,139,795 | -7.45(-5.63%) |
Apr 28, 2022 | 130.69 | 132.48 | 125.88 | 132.44 | 959,826 | +3.49(+2.70%) |
Apr 27, 2022 | 130.12 | 133.59 | 127.64 | 128.95 | 880,261 | -0.72(-0.55%) |
Apr 26, 2022 | 132.31 | 133.28 | 128.80 | 129.67 | 1,263,798 | -4.82(-3.58%) |
Apr 25, 2022 | 129.43 | 135.09 | 128.81 | 134.49 | 1,232,201 | +4.92(+3.80%) |
Apr 22, 2022 | 133.60 | 134.31 | 129.17 | 129.56 | 1,147,765 | -4.88(-3.63%) |
Apr 21, 2022 | 138.01 | 139.32 | 132.29 | 134.44 | 1,283,722 | -2.37(-1.73%) |
Apr 20, 2022 | 141.25 | 141.56 | 136.60 | 136.81 | 1,085,177 | -3.41(-2.43%) |
Apr 19, 2022 | 134.00 | 142.07 | 134.00 | 140.22 | 1,708,948 | +5.65(+4.20%) |
Apr 18, 2022 | 140.54 | 142.72 | 134.05 | 134.57 | 1,635,916 | -7.36(-5.19%) |
Apr 14, 2022 | 146.03 | 149.84 | 140.65 | 141.93 | 1,537,321 | -3.96(-2.72%) |
Apr 13, 2022 | 142.95 | 147.79 | 142.71 | 145.89 | 931,294 | +0.80(+0.55%) |
Apr 12, 2022 | 145.71 | 149.55 | 143.92 | 145.09 | 1,325,014 | +0.80(+0.55%) |
Apr 11, 2022 | 137.16 | 144.69 | 137.16 | 144.29 | 1,333,534 | +4.33(+3.09%) |
Apr 08, 2022 | 134.99 | 141.71 | 134.50 | 139.97 | 1,243,958 | +3.72(+2.73%) |
Apr 07, 2022 | 132.02 | 136.96 | 130.80 | 136.24 | 1,554,072 | +2.00(+1.49%) |
Apr 06, 2022 | 138.16 | 139.19 | 132.28 | 134.24 | 1,999,581 | -7.50(-5.29%) |
Apr 05, 2022 | 141.58 | 144.03 | 139.65 | 141.74 | 1,336,665 | +1.63(+1.16%) |
Apr 04, 2022 | 135.55 | 141.90 | 135.43 | 140.11 | 1,231,343 | +4.93(+3.64%) |
Apr 01, 2022 | 138.34 | 139.45 | 133.86 | 135.19 | 2,032,172 | -2.95(-2.14%) |
Mar 31, 2022 | 136.37 | 139.04 | 134.15 | 138.14 | 2,405,922 | +0.11(+0.08%) |
Mar 30, 2022 | 144.21 | 144.22 | 136.95 | 138.03 | 2,536,913 | -10.41(-7.02%) |
Mar 29, 2022 | 144.43 | 148.55 | 144.33 | 148.44 | 1,171,711 | +6.92(+4.89%) |
Mar 28, 2022 | 137.67 | 141.79 | 136.44 | 141.52 | 1,080,073 | +2.83(+2.04%) |
Mar 25, 2022 | 141.17 | 141.17 | 136.57 | 138.69 | 1,435,315 | -1.11(-0.80%) |
Mar 24, 2022 | 140.80 | 141.33 | 137.78 | 139.81 | 1,315,038 | -2.04(-1.44%) |
Mar 23, 2022 | 147.67 | 149.63 | 141.48 | 141.85 | 1,665,836 | -8.36(-5.57%) |
Mar 22, 2022 | 152.34 | 153.53 | 148.57 | 150.21 | 1,300,012 | -0.91(-0.61%) |
Mar 21, 2022 | 156.52 | 157.85 | 148.80 | 151.12 | 1,508,899 | -5.29(-3.38%) |
Mar 18, 2022 | 152.72 | 157.25 | 152.14 | 156.41 | 2,359,154 | +3.33(+2.17%) |
Mar 17, 2022 | 159.54 | 159.74 | 144.64 | 153.09 | 5,294,935 | +7.85(+5.40%) |
Mar 16, 2022 | 142.65 | 146.17 | 140.96 | 145.24 | 2,662,989 | +3.75(+2.65%) |
Mar 15, 2022 | 137.85 | 142.37 | 137.49 | 141.48 | 1,293,219 | +3.71(+2.69%) |
Mar 14, 2022 | 136.26 | 143.20 | 135.60 | 137.78 | 1,125,099 | +3.32(+2.47%) |
Mar 11, 2022 | 140.53 | 141.17 | 134.00 | 134.45 | 790,337 | -5.06(-3.63%) |
Mar 10, 2022 | 138.03 | 139.96 | 133.93 | 139.51 | 765,850 | +0.23(+0.16%) |
Mar 09, 2022 | 140.82 | 143.72 | 138.75 | 139.28 | 1,132,752 | +0.55(+0.40%) |
Mar 08, 2022 | 133.38 | 142.59 | 133.38 | 138.73 | 1,157,305 | +3.99(+2.96%) |
Mar 07, 2022 | 145.49 | 146.37 | 134.68 | 134.74 | 1,432,343 | -9.90(-6.84%) |
Mar 04, 2022 | 143.88 | 144.75 | 140.06 | 144.64 | 978,576 | +0.15(+0.11%) |
Mar 03, 2022 | 142.62 | 145.73 | 140.79 | 144.49 | 1,398,277 | +1.82(+1.28%) |
Mar 02, 2022 | 138.74 | 143.20 | 137.22 | 142.66 | 747,273 | +2.90(+2.07%) |
Mar 01, 2022 | 139.15 | 143.23 | 138.56 | 139.77 | 1,409,620 | +1.76(+1.28%) |
Feb 28, 2022 | 136.38 | 140.57 | 134.81 | 138.01 | 1,217,346 | +0.31(+0.23%) |
Feb 25, 2022 | 132.98 | 138.34 | 132.24 | 137.69 | 1,012,684 | +3.51(+2.61%) |
Feb 24, 2022 | 121.87 | 134.74 | 121.80 | 134.19 | 1,217,893 | +6.60(+5.17%) |
Feb 23, 2022 | 127.68 | 130.19 | 126.04 | 127.58 | 1,681,291 | +1.00(+0.79%) |
Feb 22, 2022 | 131.77 | 132.93 | 124.10 | 126.58 | 2,254,240 | -7.13(-5.34%) |
Feb 18, 2022 | 133.72 | 0 | -2.12(-1.56%) | |||
Feb 17, 2022 | 141.13 | 142.31 | 134.57 | 135.83 | 1,808,048 | -6.60(-4.64%) |
Feb 16, 2022 | 145.26 | 146.27 | 141.31 | 142.44 | 1,015,762 | -4.59(-3.12%) |
Feb 15, 2022 | 147.48 | 148.17 | 145.59 | 147.03 | 921,300 | +1.09(+0.75%) |
Feb 14, 2022 | 146.24 | 148.69 | 145.05 | 145.93 | 1,098,484 | -0.95(-0.65%) |
Feb 11, 2022 | 150.22 | 152.76 | 145.94 | 146.88 | 851,991 | -3.65(-2.42%) |
Feb 10, 2022 | 153.70 | 156.68 | 148.85 | 150.53 | 1,189,985 | -5.39(-3.46%) |
Feb 09, 2022 | 157.53 | 158.00 | 154.65 | 155.93 | 744,768 | -0.41(-0.26%) |
Feb 08, 2022 | 155.20 | 158.14 | 153.64 | 156.34 | 868,735 | +2.00(+1.30%) |
Feb 07, 2022 | 155.29 | 157.93 | 153.55 | 154.34 | 847,038 | -0.29(-0.18%) |
Feb 04, 2022 | 154.70 | 156.72 | 152.11 | 154.62 | 704,616 | +0.70(+0.45%) |
Feb 03, 2022 | 154.00 | 153.93 | 687,171 | -2.10(-1.34%) | ||
Feb 02, 2022 | 157.19 | 157.33 | 152.49 | 156.02 | 1,129,312 | -0.98(-0.62%) |
Feb 01, 2022 | 152.84 | 157.83 | 152.84 | 157.00 | 1,525,422 | +4.06(+2.65%) |
Jan 31, 2022 | 146.49 | 153.05 | 152.94 | 1,206,376 | +5.46(+3.70%) | |
Jan 28, 2022 | 143.68 | 147.67 | 141.02 | 147.49 | 1,276,651 | +8.04(+5.77%) |
Jan 27, 2022 | 144.49 | 146.99 | 138.35 | 139.44 | 1,118,917 | -3.27(-2.29%) |
Jan 26, 2022 | 152.00 | 152.98 | 141.30 | 142.71 | 1,710,096 | -6.12(-4.11%) |
Jan 25, 2022 | 145.02 | 150.40 | 143.19 | 148.83 | 1,580,632 | +1.23(+0.83%) |
Jan 24, 2022 | 134.09 | 148.17 | 133.47 | 147.60 | 2,516,103 | +11.77(+8.66%) |
Jan 21, 2022 | 135.01 | 140.47 | 133.03 | 135.83 | 1,373,373 | +0.00(+0.00%) |
Jan 20, 2022 | 140.87 | 143.52 | 135.21 | 135.83 | 1,610,807 | -4.39(-3.13%) |
Jan 19, 2022 | 139.31 | 143.43 | 139.26 | 140.23 | 1,291,753 | +0.93(+0.67%) |
Jan 18, 2022 | 137.10 | 140.64 | 134.31 | 139.30 | 1,401,464 | -0.11(-0.08%) |
Jan 14, 2022 | 139.41 | 0 | -1.61(-1.14%) | |||
Jan 13, 2022 | 145.25 | 146.13 | 140.81 | 141.02 | 1,147,608 | -2.80(-1.94%) |
Jan 12, 2022 | 146.37 | 148.18 | 140.63 | 143.82 | 804,386 | -1.66(-1.14%) |
Jan 11, 2022 | 143.83 | 145.55 | 140.79 | 145.48 | 940,393 | +1.44(+1.00%) |
Jan 10, 2022 | 140.34 | 144.15 | 137.38 | 144.04 | 1,766,662 | +1.00(+0.70%) |
Jan 07, 2022 | 147.56 | 149.82 | 141.54 | 143.03 | 1,372,989 | -5.45(-3.67%) |
Jan 06, 2022 | 145.91 | 150.04 | 140.98 | 148.48 | 1,457,110 | +2.41(+1.65%) |
Jan 05, 2022 | 153.26 | 154.72 | 144.38 | 146.08 | 2,372,459 | -11.20(-7.12%) |
Jan 04, 2022 | 159.28 | 160.16 | 153.40 | 157.27 | 1,246,160 | -2.84(-1.77%) |
Jan 03, 2022 | 161.17 | 163.87 | 158.71 | 160.11 | 1,216,858 | -0.25(-0.15%) |
Dec 31, 2021 | 160.62 | 162.22 | 158.16 | 160.35 | 582,381 | -0.25(-0.15%) |
Dec 30, 2021 | 160.23 | 163.19 | 159.59 | 160.60 | 697,058 | -0.27(-0.16%) |
Dec 29, 2021 | 159.71 | 162.14 | 158.87 | 160.87 | 846,766 | +1.91(+1.20%) |
Dec 28, 2021 | 159.86 | 161.15 | 157.79 | 158.96 | 1,462,128 | -0.90(-0.56%) |
Dec 27, 2021 | 160.19 | 162.13 | 158.57 | 159.86 | 653,407 | -0.33(-0.21%) |
Dec 23, 2021 | 162.60 | 164.06 | 156.72 | 160.19 | 1,500,598 | -2.78(-1.70%) |
Dec 22, 2021 | 164.90 | 165.26 | 160.86 | 162.97 | 1,617,532 | +3.75(+2.36%) |
Dec 21, 2021 | 155.25 | 159.22 | 154.55 | 159.22 | 1,039,790 | +5.10(+3.31%) |
Dec 20, 2021 | 157.60 | 158.10 | 150.64 | 154.12 | 1,326,118 | -6.53(-4.07%) |
Dec 17, 2021 | 156.89 | 161.96 | 155.56 | 160.65 | 1,644,797 | +4.23(+2.70%) |
Dec 16, 2021 | 163.02 | 163.79 | 154.81 | 156.42 | 1,397,476 | -6.28(-3.86%) |
Dec 15, 2021 | 160.23 | 162.72 | 157.32 | 162.70 | 1,058,750 | +1.52(+0.94%) |
Dec 14, 2021 | 158.95 | 162.64 | 157.14 | 161.18 | 1,582,887 | +0.34(+0.21%) |
Dec 13, 2021 | 166.58 | 167.47 | 159.67 | 160.84 | 1,316,728 | -5.49(-3.30%) |
Dec 10, 2021 | 170.44 | 172.58 | 162.96 | 166.33 | 1,256,725 | -5.11(-2.98%) |
Dec 09, 2021 | 177.24 | 179.77 | 171.37 | 171.44 | 1,221,527 | -1.74(-1.01%) |
Dec 08, 2021 | 172.74 | 174.86 | 171.02 | 173.18 | 646,805 | -0.25(-0.14%) |
Dec 07, 2021 | 172.92 | 176.62 | 170.92 | 173.43 | 839,215 | +5.17(+3.07%) |
Dec 06, 2021 | 172.67 | 172.67 | 166.56 | 168.26 | 1,190,113 | -3.35(-1.95%) |
Dec 03, 2021 | 177.14 | 178.15 | 167.66 | 171.61 | 1,300,913 | -3.47(-1.98%) |
Dec 02, 2021 | 178.38 | 180.35 | 172.39 | 175.08 | 1,260,854 | -1.92(-1.09%) |
Dec 01, 2021 | 186.12 | 187.09 | 176.77 | 177.00 | 1,496,753 | -7.73(-4.18%) |
Nov 30, 2021 | 194.57 | 195.97 | 184.35 | 184.73 | 1,136,526 | -10.58(-5.42%) |
Nov 29, 2021 | 198.06 | 198.88 | 193.94 | 195.31 | 646,356 | +0.27(+0.14%) |
Nov 26, 2021 | 194.24 | 197.54 | 193.25 | 195.05 | 464,540 | -3.88(-1.95%) |
Nov 24, 2021 | 197.12 | 200.32 | 193.61 | 198.92 | 704,949 | -1.60(-0.80%) |
Nov 23, 2021 | 204.01 | 204.64 | 196.68 | 200.53 | 1,503,121 | -5.61(-2.72%) |
Nov 22, 2021 | 205.61 | 211.73 | 202.15 | 206.14 | 1,013,067 | +1.68(+0.82%) |
Nov 19, 2021 | 199.83 | 209.13 | 195.78 | 204.46 | 2,340,900 | -3.07(-1.48%) |
Nov 18, 2021 | 202.62 | 208.31 | 206.22 | 207.53 | 2,044,888 | +8.48(+4.26%) |
Nov 17, 2021 | 210.47 | 210.49 | 198.59 | 199.06 | 1,030,120 | -11.07(-5.27%) |
Nov 16, 2021 | 200.47 | 211.05 | 200.47 | 210.13 | 1,533,108 | +9.13(+4.54%) |
Nov 15, 2021 | 200.47 | 203.33 | 199.68 | 201.00 | 1,220,969 | +1.43(+0.72%) |
Nov 12, 2021 | 196.73 | 200.46 | 195.01 | 199.57 | 921,344 | +3.93(+2.01%) |
Nov 11, 2021 | 192.19 | 196.88 | 191.87 | 195.63 | 571,817 | +4.68(+2.45%) |
Nov 10, 2021 | 192.66 | 190.95 | 743,388 | -3.03(-1.56%) | ||
Nov 09, 2021 | 191.25 | 197.59 | 191.25 | 193.97 | 583,587 | +1.16(+0.60%) |
Nov 08, 2021 | 196.92 | 196.92 | 191.26 | 192.82 | 593,915 | -3.66(-1.86%) |
Nov 05, 2021 | 197.48 | 198.53 | 194.84 | 196.48 | 702,471 | -0.14(-0.07%) |
Nov 04, 2021 | 194.01 | 198.68 | 193.41 | 196.62 | 978,784 | +3.32(+1.72%) |
Nov 03, 2021 | 186.60 | 200.19 | 184.88 | 193.30 | 2,025,359 | +9.27(+5.04%) |
Nov 02, 2021 | 178.09 | 184.42 | 177.25 | 184.03 | 1,125,098 | +5.99(+3.37%) |
Nov 01, 2021 | 176.66 | 179.81 | 175.32 | 178.04 | 617,940 | +1.94(+1.10%) |
Oct 29, 2021 | 174.07 | 176.92 | 174.07 | 176.09 | 530,644 | +1.50(+0.86%) |
Oct 28, 2021 | 173.85 | 176.56 | 172.81 | 174.59 | 450,466 | +2.11(+1.23%) |
Oct 27, 2021 | 173.50 | 174.57 | 171.11 | 172.48 | 485,733 | -0.38(-0.22%) |
Oct 26, 2021 | 176.89 | 172.86 | 788,611 | -2.76(-1.57%) | ||
Oct 25, 2021 | 179.12 | 180.46 | 175.45 | 175.62 | 559,452 | -4.12(-2.29%) |
Oct 22, 2021 | 178.81 | 181.98 | 178.34 | 179.74 | 751,210 | +0.91(+0.51%) |
Oct 21, 2021 | 177.06 | 179.18 | 176.35 | 178.83 | 559,622 | +2.09(+1.18%) |
Oct 20, 2021 | 175.79 | 179.03 | 175.79 | 176.75 | 603,140 | +1.74(+0.99%) |
Oct 19, 2021 | 176.82 | 177.87 | 174.30 | 175.01 | 796,579 | -0.34(-0.19%) |
Oct 18, 2021 | 171.93 | 175.56 | 171.06 | 175.35 | 905,392 | +3.20(+1.86%) |
Oct 15, 2021 | 170.01 | 172.32 | 168.97 | 172.15 | 697,310 | +3.23(+1.91%) |
Oct 14, 2021 | 165.29 | 170.27 | 164.19 | 168.92 | 903,779 | +4.53(+2.76%) |
Oct 13, 2021 | 163.54 | 164.71 | 161.28 | 164.38 | 934,249 | +1.03(+0.63%) |
Oct 12, 2021 | 163.21 | 164.25 | 160.48 | 163.35 | 732,241 | +1.45(+0.90%) |
Oct 11, 2021 | 161.49 | 163.43 | 160.17 | 161.90 | 594,491 | +0.37(+0.23%) |
Oct 08, 2021 | 163.07 | 164.27 | 160.25 | 161.53 | 669,721 | -1.54(-0.94%) |
Oct 07, 2021 | 160.59 | 164.19 | 159.74 | 163.07 | 802,677 | +5.47(+3.47%) |
Oct 06, 2021 | 158.24 | 159.65 | 155.80 | 157.60 | 897,680 | -2.72(-1.70%) |
Oct 05, 2021 | 160.57 | 162.61 | 159.41 | 160.32 | 1,032,641 | -0.33(-0.21%) |
Oct 04, 2021 | 164.32 | 164.71 | 159.63 | 160.65 | 1,337,844 | -4.54(-2.75%) |
Oct 01, 2021 | 166.75 | 167.56 | 161.43 | 165.20 | 1,442,196 | -2.30(-1.37%) |
Sep 30, 2021 | 173.94 | 174.28 | 166.29 | 167.49 | 2,340,206 | -13.53(-7.48%) |
Sep 29, 2021 | 181.91 | 183.67 | 179.98 | 181.03 | 934,432 | -0.09(-0.05%) |
Sep 28, 2021 | 181.70 | 183.95 | 179.02 | 181.12 | 929,495 | -2.55(-1.39%) |
Sep 27, 2021 | 179.92 | 184.27 | 179.73 | 183.67 | 656,122 | +3.04(+1.68%) |
Sep 24, 2021 | 178.06 | 181.71 | 175.78 | 180.63 | 612,089 | +2.58(+1.45%) |
Sep 23, 2021 | 180.11 | 181.67 | 177.92 | 178.05 | 566,803 | -1.32(-0.74%) |
Sep 22, 2021 | 175.39 | 180.05 | 174.46 | 179.37 | 686,728 | +4.89(+2.80%) |
Sep 21, 2021 | 174.56 | 176.14 | 169.90 | 174.48 | 641,812 | +1.71(+0.99%) |
Sep 20, 2021 | 171.67 | 172.84 | 169.32 | 172.77 | 931,485 | -2.31(-1.32%) |
Sep 17, 2021 | 176.64 | 177.19 | 171.08 | 175.08 | 2,173,425 | -2.77(-1.56%) |
Sep 16, 2021 | 172.56 | 178.96 | 172.56 | 177.84 | 1,390,604 | +3.82(+2.19%) |
Sep 15, 2021 | 170.03 | 174.22 | 168.01 | 174.03 | 932,369 | +5.52(+3.28%) |
Sep 14, 2021 | 168.88 | 169.42 | 167.16 | 168.50 | 655,924 | +0.31(+0.19%) |
Sep 13, 2021 | 170.63 | 170.77 | 166.22 | 168.19 | 714,083 | -1.27(-0.75%) |
Sep 10, 2021 | 171.30 | 173.61 | 169.34 | 169.46 | 884,193 | -1.45(-0.85%) |
Sep 09, 2021 | 167.22 | 172.54 | 165.94 | 170.91 | 1,545,145 | +5.43(+3.28%) |
Sep 08, 2021 | 163.41 | 165.59 | 161.42 | 165.48 | 992,394 | +2.02(+1.24%) |
Sep 07, 2021 | 169.13 | 169.81 | 163.37 | 163.46 | 1,067,373 | -5.81(-3.43%) |
Sep 03, 2021 | 171.83 | 172.95 | 169.13 | 169.27 | 637,051 | -2.65(-1.54%) |
Sep 02, 2021 | 172.85 | 173.24 | 169.40 | 171.92 | 995,013 | -1.16(-0.67%) |
Sep 01, 2021 | 177.38 | 177.38 | 170.82 | 173.08 | 923,286 | -3.26(-1.85%) |
Aug 31, 2021 | 175.49 | 176.61 | 172.73 | 176.34 | 1,018,327 | +0.83(+0.47%) |
Aug 30, 2021 | 175.67 | 178.51 | 174.91 | 175.51 | 903,285 | +1.85(+1.07%) |
Aug 27, 2021 | 175.53 | 175.53 | 169.57 | 173.66 | 1,582,293 | -2.66(-1.51%) |
Aug 26, 2021 | 188.56 | 193.07 | 173.88 | 176.32 | 5,729,306 | +15.06(+9.34%) |
Aug 25, 2021 | 161.27 | 166.80 | 160.61 | 161.27 | 2,172,862 | +1.12(+0.70%) |
Aug 24, 2021 | 153.29 | 160.50 | 153.09 | 160.15 | 1,177,444 | +7.04(+4.60%) |
Aug 23, 2021 | 155.97 | 155.97 | 152.98 | 153.12 | 948,988 | -1.33(-0.86%) |
Aug 20, 2021 | 149.83 | 154.55 | 149.83 | 154.45 | 792,603 | +4.60(+3.07%) |
Aug 19, 2021 | 151.12 | 154.03 | 148.83 | 149.85 | 717,061 | -3.93(-2.55%) |
Aug 18, 2021 | 152.07 | 156.62 | 151.41 | 153.78 | 1,252,059 | +1.59(+1.04%) |
Aug 17, 2021 | 153.12 | 154.58 | 148.05 | 152.19 | 1,169,711 | -3.08(-1.98%) |
Aug 16, 2021 | 149.58 | 155.84 | 148.64 | 155.27 | 804,369 | +4.80(+3.19%) |
Aug 13, 2021 | 154.56 | 156.19 | 149.72 | 150.47 | 1,381,618 | -3.96(-2.56%) |
Aug 12, 2021 | 154.61 | 157.97 | 153.45 | 154.43 | 623,584 | -0.09(-0.06%) |
Aug 11, 2021 | 149.99 | 154.57 | 149.19 | 154.52 | 747,376 | +4.54(+3.03%) |
Aug 10, 2021 | 144.36 | 150.15 | 144.10 | 149.98 | 634,390 | +5.62(+3.89%) |
Aug 09, 2021 | 145.62 | 147.44 | 144.18 | 144.36 | 601,898 | -1.71(-1.17%) |
Aug 06, 2021 | 149.47 | 149.88 | 145.80 | 146.07 | 529,228 | -3.08(-2.07%) |
Aug 05, 2021 | 147.29 | 149.95 | 147.29 | 149.15 | 656,884 | +1.31(+0.89%) |
Aug 04, 2021 | 150.28 | 152.80 | 147.50 | 147.84 | 619,089 | -2.06(-1.37%) |
Aug 03, 2021 | 146.24 | 151.01 | 145.86 | 149.90 | 686,327 | +3.66(+2.50%) |
Aug 02, 2021 | 144.24 | 147.74 | 142.75 | 146.24 | 891,225 | +2.96(+2.06%) |
Jul 30, 2021 | 146.35 | 148.73 | 143.05 | 143.28 | 714,905 | -5.16(-3.47%) |
Jul 29, 2021 | 149.07 | 151.07 | 148.23 | 148.44 | 681,836 | +0.58(+0.39%) |
Jul 28, 2021 | 145.96 | 148.53 | 145.23 | 147.86 | 1,159,383 | +2.42(+1.66%) |
Jul 27, 2021 | 147.47 | 147.53 | 143.00 | 145.45 | 632,771 | -2.22(-1.50%) |
Jul 26, 2021 | 147.01 | 149.16 | 146.35 | 147.67 | 395,507 | -0.68(-0.46%) |
Jul 23, 2021 | 146.64 | 148.59 | 145.11 | 148.35 | 532,964 | +2.52(+1.73%) |
Jul 22, 2021 | 143.52 | 146.14 | 142.86 | 145.82 | 1,795,057 | -3.73(-2.49%) |
Jul 21, 2021 | 149.45 | 151.80 | 148.87 | 149.56 | 520,433 | -0.06(-0.04%) |
Jul 20, 2021 | 146.50 | 150.66 | 145.03 | 149.61 | 786,491 | +4.14(+2.85%) |
Jul 19, 2021 | 143.51 | 145.96 | 142.10 | 145.47 | 1,011,436 | +0.39(+0.27%) |
Jul 16, 2021 | 148.52 | 149.77 | 144.97 | 145.09 | 580,763 | -3.54(-2.38%) |
Jul 15, 2021 | 150.41 | 152.05 | 147.84 | 148.62 | 560,456 | -2.70(-1.78%) |
Jul 14, 2021 | 154.66 | 155.85 | 151.00 | 151.32 | 624,809 | -2.54(-1.65%) |
Jul 13, 2021 | 154.92 | 155.67 | 153.22 | 153.87 | 928,068 | -1.99(-1.28%) |
Jul 12, 2021 | 153.91 | 156.66 | 152.81 | 155.86 | 619,340 | +0.82(+0.53%) |
Jul 09, 2021 | 151.30 | 155.25 | 151.30 | 155.04 | 745,059 | +5.07(+3.38%) |
Jul 08, 2021 | 150.51 | 152.25 | 148.45 | 149.97 | 716,877 | -3.93(-2.56%) |
Jul 07, 2021 | 151.60 | 156.11 | 150.96 | 153.90 | 835,018 | +2.09(+1.38%) |
Jul 06, 2021 | 153.11 | 153.60 | 147.89 | 151.81 | 882,671 | -0.24(-0.15%) |
Jul 02, 2021 | 151.13 | 152.17 | 149.44 | 152.05 | 548,760 | +1.24(+0.82%) |
Jul 01, 2021 | 151.50 | 152.46 | 149.57 | 150.81 | 1,122,214 | +0.57(+0.38%) |
Jun 30, 2021 | 150.74 | 154.01 | 149.86 | 150.23 | 990,505 | -1.50(-0.99%) |
Jun 29, 2021 | 150.47 | 153.73 | 149.58 | 151.73 | 663,934 | +1.65(+1.10%) |
Jun 28, 2021 | 149.65 | 151.78 | 147.83 | 150.08 | 768,525 | +0.23(+0.15%) |
Jun 25, 2021 | 149.89 | 151.55 | 149.29 | 149.86 | 1,706,953 | +0.89(+0.60%) |
Jun 24, 2021 | 149.40 | 150.31 | 148.22 | 148.96 | 563,132 | +0.47(+0.32%) |
Jun 23, 2021 | 146.78 | 148.94 | 146.13 | 148.49 | 571,672 | +2.62(+1.80%) |
Jun 22, 2021 | 145.67 | 146.38 | 143.48 | 145.87 | 1,463,998 | -0.35(-0.24%) |
Jun 21, 2021 | 143.18 | 147.50 | 143.03 | 146.21 | 1,002,870 | +4.19(+2.95%) |
Jun 18, 2021 | 144.46 | 145.05 | 141.17 | 142.03 | 2,346,474 | -4.81(-3.27%) |
Jun 17, 2021 | 149.01 | 150.41 | 145.10 | 146.84 | 1,207,813 | -3.49(-2.32%) |
Jun 16, 2021 | 152.08 | 152.43 | 148.79 | 150.33 | 1,093,300 | -1.65(-1.08%) |
Jun 15, 2021 | 154.82 | 154.82 | 150.02 | 151.97 | 1,258,747 | -3.52(-2.26%) |
Jun 14, 2021 | 158.56 | 158.68 | 153.49 | 155.49 | 934,218 | -4.24(-2.66%) |
Jun 11, 2021 | 157.39 | 159.77 | 156.99 | 159.74 | 647,342 | +2.89(+1.84%) |
Jun 10, 2021 | 159.03 | 161.98 | 156.43 | 156.85 | 1,205,392 | -0.60(-0.38%) |
Jun 09, 2021 | 159.28 | 159.52 | 156.90 | 157.45 | 800,012 | -2.85(-1.78%) |
Jun 08, 2021 | 159.97 | 161.12 | 157.79 | 160.30 | 899,991 | +0.46(+0.29%) |
Jun 07, 2021 | 157.67 | 160.09 | 156.87 | 159.84 | 906,360 | +3.15(+2.01%) |
Jun 04, 2021 | 155.50 | 157.33 | 153.47 | 156.69 | 1,229,806 | +2.16(+1.40%) |
Jun 03, 2021 | 160.86 | 160.86 | 152.21 | 154.52 | 1,964,971 | -8.64(-5.29%) |
Jun 02, 2021 | 160.49 | 163.69 | 156.53 | 163.16 | 1,253,415 | +2.30(+1.43%) |