Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 154.49 | 156.92 | 154.17 | 155.24 | 643,296 | +0.85(+0.55%) |
May 30, 2022 | 154.77 | 155.05 | 152.81 | 154.39 | 37,165 | -0.21(-0.14%) |
May 27, 2022 | 153.48 | 154.98 | 152.74 | 154.60 | 215,983 | +1.67(+1.09%) |
May 26, 2022 | 153.03 | 154.32 | 152.20 | 152.93 | 120,831 | +0.57(+0.37%) |
May 25, 2022 | 152.97 | 153.36 | 151.08 | 152.36 | 162,874 | +0.36(+0.24%) |
May 24, 2022 | 150.43 | 153.94 | 149.44 | 152.00 | 341,947 | +1.61(+1.07%) |
May 20, 2022 | 150.39 | 0 | +2.58(+1.75%) | |||
May 19, 2022 | 149.00 | 150.16 | 147.56 | 147.81 | 154,882 | -2.54(-1.69%) |
May 18, 2022 | 153.04 | 153.86 | 149.30 | 150.35 | 197,114 | -3.90(-2.53%) |
May 17, 2022 | 156.25 | 156.25 | 152.86 | 154.25 | 223,738 | -0.97(-0.62%) |
May 16, 2022 | 154.00 | 156.14 | 153.24 | 155.22 | 193,288 | +1.11(+0.72%) |
May 13, 2022 | 151.76 | 155.25 | 151.16 | 154.11 | 269,321 | +2.86(+1.89%) |
May 12, 2022 | 148.47 | 151.68 | 148.47 | 151.25 | 263,882 | +2.39(+1.61%) |
May 11, 2022 | 153.77 | 154.57 | 148.54 | 148.86 | 286,159 | -5.37(-3.48%) |
May 10, 2022 | 154.49 | 158.63 | 153.66 | 154.23 | 272,052 | -4.61(-2.90%) |
May 09, 2022 | 155.07 | 160.24 | 153.87 | 158.84 | 201,838 | +3.50(+2.25%) |
May 06, 2022 | 154.41 | 156.93 | 154.41 | 155.34 | 164,097 | +0.44(+0.28%) |
May 05, 2022 | 156.38 | 157.47 | 154.56 | 154.90 | 163,775 | -1.41(-0.90%) |
May 04, 2022 | 155.84 | 157.88 | 154.01 | 156.31 | 252,578 | +0.47(+0.30%) |
May 03, 2022 | 157.77 | 159.46 | 155.75 | 155.84 | 146,238 | -2.52(-1.59%) |
May 02, 2022 | 159.82 | 160.84 | 157.71 | 158.36 | 171,885 | -1.46(-0.91%) |
Apr 29, 2022 | 159.59 | 161.24 | 159.53 | 159.82 | 148,519 | -0.39(-0.24%) |
Apr 28, 2022 | 159.10 | 161.72 | 158.76 | 160.21 | 143,584 | +1.37(+0.86%) |
Apr 27, 2022 | 157.43 | 159.09 | 156.32 | 158.84 | 192,785 | +1.68(+1.07%) |
Apr 26, 2022 | 159.10 | 160.75 | 156.80 | 157.16 | 165,897 | -1.84(-1.16%) |
Apr 25, 2022 | 155.85 | 159.49 | 155.58 | 159.00 | 147,207 | +2.83(+1.81%) |
Apr 22, 2022 | 157.36 | 157.93 | 155.54 | 156.17 | 150,525 | -1.30(-0.83%) |
Apr 21, 2022 | 159.27 | 159.27 | 157.28 | 157.47 | 143,368 | -1.29(-0.81%) |
Apr 20, 2022 | 159.91 | 161.20 | 158.67 | 158.76 | 121,507 | -0.86(-0.54%) |
Apr 19, 2022 | 155.67 | 159.68 | 155.33 | 159.62 | 136,582 | +3.72(+2.39%) |
Apr 18, 2022 | 157.03 | 157.50 | 155.60 | 155.90 | 61,133 | -1.17(-0.74%) |
Apr 14, 2022 | 157.07 | 0 | -1.38(-0.87%) | |||
Apr 13, 2022 | 161.83 | 162.05 | 157.77 | 158.45 | 103,450 | -2.48(-1.54%) |
Apr 12, 2022 | 161.68 | 162.51 | 160.01 | 160.93 | 147,108 | -0.53(-0.33%) |
Apr 11, 2022 | 161.39 | 162.15 | 159.81 | 161.46 | 125,949 | +0.17(+0.11%) |
Apr 08, 2022 | 161.01 | 162.37 | 160.31 | 161.29 | 94,193 | +0.32(+0.20%) |
Apr 07, 2022 | 157.77 | 161.20 | 157.04 | 160.97 | 113,062 | +2.09(+1.32%) |
Apr 06, 2022 | 158.62 | 158.90 | 156.55 | 158.88 | 139,788 | -0.18(-0.11%) |
Apr 05, 2022 | 155.46 | 159.48 | 155.46 | 159.06 | 227,633 | +3.52(+2.26%) |
Apr 04, 2022 | 153.09 | 155.68 | 152.94 | 155.54 | 147,818 | +2.12(+1.38%) |
Apr 01, 2022 | 153.97 | 154.39 | 152.34 | 153.42 | 140,906 | -0.53(-0.34%) |
Mar 31, 2022 | 154.60 | 155.46 | 153.78 | 153.95 | 218,269 | +0.17(+0.11%) |
Mar 30, 2022 | 154.98 | 155.41 | 153.43 | 153.78 | 115,064 | -0.79(-0.51%) |
Mar 29, 2022 | 154.07 | 155.08 | 153.81 | 154.57 | 119,204 | +1.22(+0.80%) |
Mar 28, 2022 | 152.30 | 153.75 | 151.72 | 153.35 | 130,747 | +0.68(+0.45%) |
Mar 25, 2022 | 154.79 | 154.79 | 152.50 | 152.67 | 79,966 | -0.73(-0.48%) |
Mar 24, 2022 | 153.88 | 154.21 | 152.17 | 153.40 | 229,718 | -0.15(-0.10%) |
Mar 23, 2022 | 153.50 | 156.22 | 153.19 | 153.55 | 237,435 | +0.05(+0.03%) |
Mar 22, 2022 | 154.10 | 154.70 | 153.05 | 153.50 | 118,864 | -0.60(-0.39%) |
Mar 21, 2022 | 155.00 | 155.68 | 153.26 | 154.10 | 133,507 | -1.14(-0.73%) |
Mar 18, 2022 | 157.47 | 157.56 | 153.80 | 155.24 | 864,774 | -2.32(-1.47%) |
Mar 17, 2022 | 157.83 | 158.04 | 155.99 | 157.56 | 131,059 | +0.94(+0.60%) |
Mar 16, 2022 | 155.61 | 158.55 | 155.19 | 156.62 | 271,959 | +1.02(+0.66%) |
Mar 15, 2022 | 157.79 | 158.83 | 152.86 | 155.60 | 227,516 | -1.66(-1.06%) |
Mar 14, 2022 | 156.70 | 158.79 | 156.32 | 157.26 | 195,179 | -0.60(-0.38%) |
Mar 11, 2022 | 156.79 | 159.83 | 156.16 | 157.86 | 167,020 | +1.13(+0.72%) |
Mar 10, 2022 | 154.07 | 157.15 | 154.00 | 156.73 | 211,394 | +2.34(+1.52%) |
Mar 09, 2022 | 156.43 | 156.43 | 152.94 | 154.39 | 293,375 | +1.31(+0.86%) |
Mar 08, 2022 | 150.34 | 154.74 | 150.27 | 153.08 | 247,520 | +2.56(+1.70%) |
Mar 07, 2022 | 148.10 | 151.88 | 148.10 | 150.52 | 303,001 | +1.58(+1.06%) |
Mar 04, 2022 | 142.98 | 149.03 | 142.98 | 148.94 | 211,322 | +5.25(+3.65%) |
Mar 03, 2022 | 140.17 | 145.45 | 140.11 | 143.69 | 204,993 | +4.18(+3.00%) |
Mar 02, 2022 | 136.59 | 139.80 | 136.59 | 139.51 | 214,739 | +3.36(+2.47%) |
Mar 01, 2022 | 137.02 | 137.94 | 135.19 | 136.15 | 132,783 | -1.29(-0.94%) |
Feb 28, 2022 | 137.96 | 138.36 | 136.32 | 137.44 | 225,410 | -1.50(-1.08%) |
Feb 25, 2022 | 138.60 | 139.27 | 136.39 | 138.94 | 146,952 | +0.25(+0.18%) |
Feb 24, 2022 | 132.90 | 138.97 | 132.51 | 138.69 | 215,106 | +3.91(+2.90%) |
Feb 23, 2022 | 135.10 | 136.40 | 134.66 | 134.78 | 132,143 | -1.10(-0.81%) |
Feb 22, 2022 | 136.80 | 137.74 | 134.80 | 135.88 | 143,296 | -2.05(-1.49%) |
Feb 18, 2022 | 137.93 | 0 | -0.55(-0.40%) | |||
Feb 17, 2022 | 138.51 | 139.72 | 137.57 | 138.48 | 105,798 | -0.03(-0.02%) |
Feb 16, 2022 | 139.02 | 139.42 | 138.32 | 138.51 | 140,834 | -1.30(-0.93%) |
Feb 15, 2022 | 140.58 | 141.55 | 139.17 | 139.81 | 99,284 | +0.14(+0.10%) |
Feb 14, 2022 | 140.51 | 140.66 | 138.65 | 139.67 | 112,863 | -1.12(-0.80%) |
Feb 11, 2022 | 140.26 | 141.34 | 139.89 | 140.79 | 128,399 | +0.38(+0.27%) |
Feb 10, 2022 | 140.63 | 142.12 | 140.37 | 140.41 | 127,835 | -1.32(-0.93%) |
Feb 09, 2022 | 141.10 | 142.52 | 141.10 | 141.73 | 127,207 | +1.25(+0.89%) |
Feb 08, 2022 | 139.00 | 141.24 | 138.79 | 140.48 | 123,744 | +1.52(+1.09%) |
Feb 07, 2022 | 140.00 | 142.23 | 138.41 | 138.96 | 104,416 | -1.68(-1.19%) |
Feb 04, 2022 | 141.15 | 141.75 | 139.97 | 140.64 | 85,727 | -0.54(-0.38%) |
Feb 03, 2022 | 141.47 | 141.18 | 146,619 | -0.41(-0.29%) | ||
Feb 02, 2022 | 138.76 | 142.10 | 138.76 | 141.59 | 132,114 | +3.14(+2.27%) |
Feb 01, 2022 | 139.55 | 139.55 | 137.24 | 138.45 | 112,058 | -0.17(-0.12%) |
Jan 31, 2022 | 137.07 | 139.54 | 137.07 | 138.62 | 165,438 | +0.26(+0.19%) |
Jan 28, 2022 | 137.82 | 138.37 | 136.92 | 138.36 | 111,763 | +0.69(+0.50%) |
Jan 27, 2022 | 136.61 | 138.64 | 136.61 | 137.67 | 160,345 | +1.65(+1.21%) |
Jan 26, 2022 | 134.10 | 136.55 | 133.57 | 136.02 | 219,033 | +2.28(+1.70%) |
Jan 25, 2022 | 131.61 | 134.93 | 131.26 | 133.74 | 197,316 | +0.92(+0.69%) |
Jan 24, 2022 | 131.41 | 133.06 | 130.81 | 132.82 | 150,305 | +0.32(+0.24%) |
Jan 21, 2022 | 134.04 | 134.14 | 132.30 | 132.50 | 161,986 | -1.96(-1.46%) |
Jan 20, 2022 | 136.64 | 137.69 | 134.07 | 134.46 | 224,429 | -2.89(-2.10%) |
Jan 19, 2022 | 138.20 | 138.20 | 135.44 | 137.35 | 184,136 | -0.60(-0.43%) |
Jan 18, 2022 | 138.01 | 138.57 | 136.05 | 137.95 | 214,799 | -1.85(-1.32%) |
Jan 17, 2022 | 139.95 | 140.85 | 139.48 | 139.80 | 79,230 | -0.27(-0.19%) |
Jan 14, 2022 | 141.29 | 144.20 | 140.00 | 140.07 | 155,031 | -1.74(-1.23%) |
Jan 13, 2022 | 144.00 | 144.43 | 141.61 | 141.81 | 188,142 | -1.89(-1.32%) |
Jan 12, 2022 | 142.77 | 144.60 | 142.62 | 143.70 | 147,012 | +0.76(+0.53%) |
Jan 11, 2022 | 142.93 | 143.37 | 141.47 | 142.94 | 134,821 | -0.14(-0.10%) |
Jan 10, 2022 | 144.14 | 144.74 | 142.38 | 143.08 | 137,121 | -1.36(-0.94%) |
Jan 07, 2022 | 146.09 | 146.30 | 144.42 | 144.44 | 86,225 | -1.21(-0.83%) |
Jan 06, 2022 | 142.75 | 146.64 | 142.75 | 145.65 | 142,230 | +2.37(+1.65%) |
Jan 05, 2022 | 144.60 | 146.05 | 142.00 | 143.28 | 107,883 | -1.75(-1.21%) |
Jan 04, 2022 | 147.03 | 147.06 | 144.75 | 145.03 | 96,476 | -1.63(-1.11%) |
Dec 31, 2021 | 146.66 | 146.66 | 146.66 | 0 | -0.30(-0.20%) | |
Dec 30, 2021 | 147.46 | 148.02 | 145.88 | 146.96 | 171,128 | -0.66(-0.45%) |
Dec 29, 2021 | 149.00 | 150.09 | 147.55 | 147.62 | 208,758 | -0.46(-0.31%) |
Dec 24, 2021 | 148.08 | 148.08 | 148.08 | 0 | +0.72(+0.49%) | |
Dec 23, 2021 | 147.46 | 148.48 | 146.96 | 147.36 | 160,847 | -0.52(-0.35%) |
Dec 22, 2021 | 147.22 | 148.33 | 147.03 | 147.88 | 120,862 | -0.01(-0.01%) |
Dec 21, 2021 | 147.49 | 148.64 | 146.41 | 147.89 | 149,146 | +0.88(+0.60%) |
Dec 20, 2021 | 147.78 | 149.37 | 146.47 | 147.01 | 204,639 | -0.81(-0.55%) |
Dec 17, 2021 | 146.85 | 150.63 | 146.85 | 147.82 | 705,230 | +0.31(+0.21%) |
Dec 16, 2021 | 146.90 | 149.11 | 146.90 | 147.51 | 213,252 | +0.30(+0.20%) |
Dec 15, 2021 | 144.67 | 147.97 | 144.66 | 147.21 | 367,140 | +2.80(+1.94%) |
Dec 14, 2021 | 140.65 | 144.90 | 140.39 | 144.41 | 389,041 | +2.87(+2.03%) |
Dec 13, 2021 | 139.81 | 142.17 | 139.81 | 141.54 | 418,239 | +1.42(+1.01%) |
Dec 10, 2021 | 138.99 | 140.30 | 138.55 | 140.12 | 142,035 | +2.03(+1.47%) |
Dec 09, 2021 | 137.37 | 139.20 | 137.37 | 138.09 | 132,047 | +0.54(+0.39%) |
Dec 08, 2021 | 138.50 | 139.18 | 136.50 | 137.55 | 225,602 | -1.15(-0.83%) |
Dec 07, 2021 | 139.59 | 140.15 | 138.59 | 138.70 | 118,233 | -0.33(-0.24%) |
Dec 06, 2021 | 137.99 | 139.66 | 137.99 | 139.03 | 169,502 | +1.36(+0.99%) |
Dec 03, 2021 | 138.58 | 138.58 | 137.05 | 137.67 | 121,531 | -0.48(-0.35%) |
Dec 02, 2021 | 133.45 | 140.00 | 133.22 | 138.15 | 254,752 | +4.75(+3.56%) |
Dec 01, 2021 | 135.90 | 136.38 | 133.22 | 133.40 | 137,952 | -1.42(-1.05%) |
Nov 30, 2021 | 137.90 | 137.90 | 134.53 | 134.82 | 441,384 | -1.66(-1.22%) |
Nov 29, 2021 | 136.26 | 137.79 | 136.20 | 136.48 | 180,110 | +0.29(+0.21%) |
Nov 26, 2021 | 139.47 | 139.68 | 135.94 | 136.19 | 255,422 | -3.87(-2.76%) |
Nov 25, 2021 | 139.35 | 140.71 | 139.35 | 140.06 | 63,525 | +0.45(+0.32%) |
Nov 24, 2021 | 140.51 | 140.75 | 139.31 | 139.61 | 182,618 | -0.86(-0.61%) |
Nov 23, 2021 | 139.25 | 140.55 | 137.85 | 140.47 | 136,883 | +1.41(+1.01%) |
Nov 22, 2021 | 141.30 | 141.63 | 139.06 | 139.06 | 151,664 | -2.42(-1.71%) |
Nov 19, 2021 | 141.02 | 141.72 | 140.27 | 141.48 | 106,171 | +0.50(+0.35%) |
Nov 18, 2021 | 139.50 | 141.16 | 140.76 | 140.98 | 232,334 | +0.75(+0.53%) |
Nov 17, 2021 | 142.48 | 142.93 | 139.81 | 140.23 | 139,864 | -1.93(-1.36%) |
Nov 16, 2021 | 141.71 | 142.34 | 141.15 | 142.16 | 119,824 | +1.39(+0.99%) |
Nov 15, 2021 | 139.02 | 141.17 | 138.89 | 140.77 | 167,761 | +1.65(+1.19%) |
Nov 12, 2021 | 139.99 | 140.45 | 138.86 | 139.12 | 90,376 | -0.83(-0.59%) |
Nov 11, 2021 | 139.96 | 139.98 | 138.52 | 139.95 | 116,479 | +0.30(+0.21%) |
Nov 10, 2021 | 137.89 | 139.65 | 139.65 | 143,088 | +1.99(+1.45%) | |
Nov 09, 2021 | 135.62 | 138.19 | 135.62 | 137.66 | 158,911 | +1.75(+1.29%) |
Nov 08, 2021 | 138.20 | 138.20 | 134.60 | 135.91 | 147,855 | -1.42(-1.03%) |
Nov 05, 2021 | 137.30 | 138.01 | 136.80 | 137.33 | 171,457 | +0.37(+0.27%) |
Nov 04, 2021 | 136.70 | 137.91 | 136.65 | 136.96 | 124,397 | +0.23(+0.17%) |
Nov 03, 2021 | 136.23 | 137.00 | 135.59 | 136.73 | 191,793 | +0.93(+0.68%) |
Nov 02, 2021 | 134.32 | 135.94 | 134.32 | 135.80 | 148,721 | +1.71(+1.28%) |
Nov 01, 2021 | 134.12 | 133.72 | 132.81 | 134.09 | 150,991 | +0.37(+0.28%) |
Oct 29, 2021 | 134.25 | 135.04 | 132.65 | 133.72 | 100,527 | -0.19(-0.14%) |
Oct 28, 2021 | 131.89 | 134.22 | 131.89 | 133.91 | 128,125 | +1.70(+1.29%) |
Oct 27, 2021 | 136.16 | 136.61 | 131.17 | 132.21 | 273,908 | -4.20(-3.08%) |
Oct 26, 2021 | 138.96 | 136.29 | 136.41 | 268,932 | -2.15(-1.55%) | |
Oct 25, 2021 | 137.95 | 139.37 | 137.09 | 138.56 | 279,879 | +0.87(+0.63%) |
Oct 22, 2021 | 135.74 | 137.91 | 135.74 | 137.69 | 161,318 | +1.65(+1.21%) |
Oct 21, 2021 | 136.08 | 137.04 | 135.77 | 136.04 | 238,817 | -0.44(-0.32%) |
Oct 20, 2021 | 136.47 | 137.47 | 135.81 | 136.48 | 131,083 | -0.44(-0.32%) |
Oct 19, 2021 | 137.86 | 137.88 | 136.74 | 136.92 | 163,686 | -0.45(-0.33%) |
Oct 18, 2021 | 136.96 | 137.75 | 135.89 | 137.37 | 451,418 | +0.28(+0.20%) |
Oct 15, 2021 | 136.83 | 137.42 | 136.28 | 137.09 | 202,223 | +0.48(+0.35%) |
Oct 14, 2021 | 137.51 | 137.65 | 136.43 | 136.61 | 398,075 | +0.00(+0.00%) |
Oct 13, 2021 | 135.47 | 137.36 | 133.82 | 136.61 | 264,939 | +1.01(+0.74%) |
Oct 12, 2021 | 135.27 | 136.35 | 134.04 | 135.60 | 352,758 | -0.16(-0.12%) |
Oct 08, 2021 | 135.76 | 135.76 | 135.76 | 0 | -0.24(-0.18%) | |
Oct 07, 2021 | 136.04 | 137.41 | 135.71 | 136.00 | 251,698 | -0.03(-0.02%) |
Oct 06, 2021 | 137.15 | 138.00 | 135.64 | 136.03 | 261,067 | -0.96(-0.70%) |
Oct 05, 2021 | 134.74 | 137.06 | 133.97 | 136.99 | 226,601 | +2.38(+1.77%) |
Oct 04, 2021 | 134.01 | 135.23 | 133.73 | 134.61 | 179,825 | -0.21(-0.16%) |
Oct 01, 2021 | 137.31 | 137.31 | 133.29 | 134.82 | 198,518 | -1.80(-1.32%) |
Sep 30, 2021 | 136.84 | 137.68 | 135.62 | 136.62 | 261,593 | +0.08(+0.06%) |
Sep 29, 2021 | 128.12 | 137.19 | 128.12 | 136.54 | 375,850 | +8.16(+6.36%) |
Sep 28, 2021 | 129.38 | 129.58 | 128.11 | 128.38 | 212,338 | -1.32(-1.02%) |
Sep 27, 2021 | 131.25 | 131.25 | 129.43 | 129.70 | 192,825 | -2.11(-1.60%) |
Sep 24, 2021 | 131.51 | 132.71 | 131.51 | 131.81 | 200,556 | -0.50(-0.38%) |
Sep 23, 2021 | 132.51 | 133.09 | 132.04 | 132.31 | 182,189 | -0.20(-0.15%) |
Sep 22, 2021 | 132.48 | 133.25 | 131.72 | 132.51 | 172,047 | +0.22(+0.17%) |
Sep 21, 2021 | 130.51 | 132.49 | 130.51 | 132.29 | 154,145 | +1.90(+1.46%) |
Sep 20, 2021 | 130.46 | 131.23 | 129.26 | 130.39 | 199,048 | -1.44(-1.09%) |
Sep 17, 2021 | 133.21 | 134.12 | 131.58 | 131.83 | 683,752 | -2.31(-1.72%) |
Sep 16, 2021 | 134.70 | 135.09 | 133.79 | 134.14 | 113,842 | -0.15(-0.11%) |
Sep 15, 2021 | 134.80 | 134.85 | 133.05 | 134.29 | 171,911 | -0.54(-0.40%) |
Sep 14, 2021 | 135.46 | 135.94 | 134.46 | 134.83 | 217,575 | -0.81(-0.60%) |
Sep 13, 2021 | 137.21 | 138.22 | 135.54 | 135.64 | 322,116 | -1.33(-0.97%) |
Sep 10, 2021 | 136.99 | 137.20 | 135.81 | 136.97 | 370,385 | +0.08(+0.06%) |
Sep 09, 2021 | 137.00 | 137.49 | 136.29 | 136.89 | 409,528 | -0.16(-0.12%) |
Sep 08, 2021 | 135.47 | 137.48 | 135.10 | 137.05 | 393,474 | +1.58(+1.17%) |
Sep 07, 2021 | 136.30 | 136.38 | 135.42 | 135.47 | 246,264 | -0.80(-0.59%) |
Sep 03, 2021 | 136.27 | 136.27 | 136.27 | 0 | -0.41(-0.30%) | |
Sep 02, 2021 | 136.48 | 137.66 | 136.30 | 136.68 | 345,872 | +0.06(+0.04%) |
Sep 01, 2021 | 136.33 | 137.00 | 135.76 | 136.62 | 202,701 | +0.62(+0.46%) |
Aug 31, 2021 | 135.54 | 137.22 | 135.54 | 136.00 | 265,443 | -0.01(-0.01%) |
Aug 30, 2021 | 134.90 | 136.32 | 134.26 | 136.01 | 85,221 | +1.27(+0.94%) |
Aug 27, 2021 | 134.79 | 136.13 | 134.56 | 134.74 | 152,687 | -0.62(-0.46%) |
Aug 26, 2021 | 135.04 | 136.00 | 134.89 | 135.36 | 159,430 | -0.13(-0.10%) |
Aug 25, 2021 | 135.04 | 135.69 | 134.21 | 135.49 | 147,345 | +0.32(+0.24%) |
Aug 24, 2021 | 135.34 | 135.96 | 134.86 | 135.17 | 153,908 | -0.62(-0.46%) |
Aug 23, 2021 | 136.58 | 136.67 | 134.37 | 135.79 | 136,640 | +0.09(+0.07%) |
Aug 20, 2021 | 135.60 | 136.26 | 135.22 | 135.70 | 150,121 | -0.06(-0.04%) |
Aug 19, 2021 | 133.40 | 136.01 | 133.40 | 135.76 | 135,823 | +1.54(+1.15%) |
Aug 18, 2021 | 134.36 | 134.74 | 132.87 | 134.22 | 186,492 | -0.25(-0.19%) |
Aug 17, 2021 | 134.06 | 135.25 | 133.74 | 134.47 | 153,788 | +0.41(+0.31%) |
Aug 16, 2021 | 132.25 | 134.09 | 131.17 | 134.06 | 121,206 | +1.72(+1.30%) |
Aug 13, 2021 | 132.73 | 133.62 | 131.87 | 132.34 | 133,910 | +0.03(+0.02%) |
Aug 12, 2021 | 131.74 | 132.87 | 130.98 | 132.31 | 131,923 | +0.85(+0.65%) |
Aug 11, 2021 | 131.02 | 131.82 | 130.16 | 131.46 | 139,020 | -0.04(-0.03%) |
Aug 10, 2021 | 132.02 | 132.72 | 130.37 | 131.50 | 163,474 | -0.40(-0.30%) |
Aug 09, 2021 | 131.80 | 132.22 | 131.43 | 131.90 | 141,697 | +0.15(+0.11%) |
Aug 06, 2021 | 131.54 | 132.91 | 131.54 | 131.75 | 150,632 | +0.75(+0.57%) |
Aug 05, 2021 | 133.17 | 134.23 | 130.88 | 131.00 | 178,065 | -2.00(-1.50%) |
Aug 04, 2021 | 133.41 | 134.41 | 132.87 | 133.00 | 138,881 | -0.20(-0.15%) |
Aug 03, 2021 | 129.38 | 133.41 | 129.38 | 133.20 | 187,546 | +3.82(+2.95%) |
Jul 30, 2021 | 129.38 | 129.38 | 129.38 | 0 | -0.08(-0.06%) | |
Jul 29, 2021 | 127.35 | 130.05 | 126.92 | 129.46 | 133,778 | +1.96(+1.54%) |
Jul 28, 2021 | 126.99 | 127.92 | 125.83 | 127.50 | 122,507 | +0.50(+0.39%) |
Jul 27, 2021 | 126.03 | 127.82 | 125.26 | 127.00 | 136,265 | +1.72(+1.37%) |
Jul 26, 2021 | 124.42 | 125.36 | 123.45 | 125.28 | 103,806 | +0.70(+0.56%) |
Jul 23, 2021 | 123.01 | 124.63 | 122.92 | 124.58 | 102,739 | +1.67(+1.36%) |
Jul 22, 2021 | 123.28 | 124.11 | 122.89 | 122.91 | 113,410 | -0.36(-0.29%) |
Jul 21, 2021 | 124.89 | 124.89 | 123.08 | 123.27 | 118,166 | -1.19(-0.96%) |
Jul 20, 2021 | 124.05 | 125.22 | 124.00 | 124.46 | 120,225 | +0.41(+0.33%) |
Jul 19, 2021 | 123.87 | 124.50 | 122.70 | 124.05 | 151,357 | -0.47(-0.38%) |
Jul 16, 2021 | 121.90 | 124.75 | 121.79 | 124.52 | 120,311 | +2.25(+1.84%) |
Jul 15, 2021 | 120.50 | 122.29 | 120.45 | 122.27 | 98,094 | +1.56(+1.29%) |
Jul 14, 2021 | 119.78 | 120.85 | 119.26 | 120.71 | 133,394 | +0.49(+0.41%) |
Jul 13, 2021 | 119.08 | 120.48 | 118.99 | 120.22 | 113,898 | +0.39(+0.33%) |
Jul 12, 2021 | 119.51 | 120.10 | 119.12 | 119.83 | 97,738 | +0.53(+0.44%) |
Jul 09, 2021 | 118.70 | 120.13 | 118.52 | 119.30 | 147,724 | +0.39(+0.33%) |
Jul 08, 2021 | 118.11 | 119.36 | 117.70 | 118.91 | 207,376 | +0.30(+0.25%) |
Jul 07, 2021 | 118.49 | 120.32 | 118.39 | 118.61 | 160,552 | +0.21(+0.18%) |
Jul 06, 2021 | 119.85 | 119.85 | 117.79 | 118.40 | 159,956 | -1.46(-1.22%) |
Jul 05, 2021 | 119.67 | 120.35 | 118.71 | 119.86 | 79,277 | +0.45(+0.38%) |
Jul 02, 2021 | 118.64 | 119.94 | 118.27 | 119.41 | 119,840 | +1.26(+1.07%) |
Jun 30, 2021 | 118.15 | 118.15 | 118.15 | 0 | +0.91(+0.78%) | |
Jun 29, 2021 | 116.71 | 117.80 | 116.08 | 117.24 | 108,018 | +0.74(+0.64%) |
Jun 28, 2021 | 116.89 | 117.10 | 115.04 | 116.50 | 120,861 | -0.37(-0.32%) |
Jun 25, 2021 | 116.77 | 117.77 | 115.12 | 116.87 | 145,513 | -0.29(-0.25%) |
Jun 24, 2021 | 116.05 | 117.24 | 115.59 | 117.16 | 183,492 | +0.87(+0.75%) |
Jun 23, 2021 | 117.10 | 117.10 | 114.84 | 116.29 | 284,507 | -1.42(-1.21%) |
Jun 22, 2021 | 117.31 | 118.22 | 117.04 | 117.71 | 173,821 | +0.10(+0.09%) |
Jun 21, 2021 | 117.90 | 118.18 | 116.61 | 117.61 | 152,315 | +0.35(+0.30%) |
Jun 18, 2021 | 118.28 | 118.37 | 116.46 | 117.26 | 448,544 | -1.54(-1.30%) |
Jun 17, 2021 | 117.55 | 119.10 | 117.38 | 118.80 | 149,659 | +1.14(+0.97%) |
Jun 16, 2021 | 118.92 | 118.97 | 117.48 | 117.66 | 145,032 | -1.27(-1.07%) |
Jun 15, 2021 | 118.71 | 119.87 | 118.22 | 118.93 | 153,333 | -0.16(-0.13%) |
Jun 14, 2021 | 117.88 | 119.09 | 117.75 | 119.09 | 146,830 | +0.26(+0.22%) |
Jun 11, 2021 | 118.92 | 119.30 | 118.40 | 118.83 | 60,256 | +0.25(+0.21%) |
Jun 10, 2021 | 118.33 | 119.34 | 118.17 | 118.58 | 56,512 | +0.67(+0.57%) |
Jun 09, 2021 | 119.24 | 119.24 | 116.98 | 117.91 | 182,259 | -0.99(-0.83%) |
Jun 08, 2021 | 119.23 | 120.30 | 118.45 | 118.90 | 134,885 | -0.25(-0.21%) |
Jun 07, 2021 | 118.83 | 119.40 | 118.37 | 119.15 | 87,574 | +0.32(+0.27%) |
Jun 04, 2021 | 118.54 | 119.09 | 118.07 | 118.83 | 101,589 | +0.32(+0.27%) |
Jun 03, 2021 | 118.41 | 119.55 | 118.18 | 118.51 | 108,170 | +0.10(+0.08%) |
Jun 02, 2021 | 118.11 | 118.56 | 117.75 | 118.41 | 113,441 | +0.39(+0.33%) |