Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 163.60 | 165.60 | 162.07 | 162.26 | 107,636 | -0.78(-0.48%) |
Mar 30, 2022 | 164.09 | 164.63 | 162.83 | 163.04 | 80,446 | -1.43(-0.87%) |
Mar 29, 2022 | 158.20 | 164.84 | 157.69 | 164.47 | 192,858 | +7.64(+4.87%) |
Mar 28, 2022 | 157.77 | 157.92 | 155.99 | 156.82 | 80,248 | -0.20(-0.13%) |
Mar 25, 2022 | 151.49 | 157.31 | 151.49 | 157.03 | 112,461 | +5.13(+3.37%) |
Mar 24, 2022 | 152.48 | 153.71 | 151.39 | 151.90 | 70,214 | -1.72(-1.12%) |
Mar 23, 2022 | 154.81 | 155.10 | 153.00 | 153.62 | 72,052 | -2.11(-1.36%) |
Mar 22, 2022 | 156.76 | 157.35 | 154.94 | 155.73 | 100,590 | -0.55(-0.35%) |
Mar 21, 2022 | 154.90 | 156.38 | 154.72 | 156.28 | 49,449 | +0.58(+0.37%) |
Mar 18, 2022 | 153.88 | 156.02 | 152.69 | 155.70 | 242,227 | +1.09(+0.71%) |
Mar 17, 2022 | 152.69 | 155.01 | 151.57 | 154.61 | 50,198 | +0.81(+0.53%) |
Mar 16, 2022 | 151.49 | 154.19 | 150.77 | 153.80 | 128,588 | +3.10(+2.06%) |
Mar 15, 2022 | 151.03 | 151.93 | 148.64 | 150.70 | 79,879 | +0.05(+0.03%) |
Mar 14, 2022 | 151.51 | 152.85 | 149.80 | 150.65 | 62,569 | +0.19(+0.13%) |
Mar 11, 2022 | 153.24 | 154.69 | 150.07 | 150.46 | 56,062 | -2.61(-1.70%) |
Mar 10, 2022 | 152.20 | 153.38 | 151.34 | 153.07 | 91,074 | +0.00(+0.00%) |
Mar 09, 2022 | 154.92 | 155.29 | 152.88 | 153.07 | 63,356 | +0.29(+0.19%) |
Mar 08, 2022 | 154.76 | 156.11 | 151.87 | 152.78 | 79,062 | -1.62(-1.05%) |
Mar 07, 2022 | 155.45 | 156.34 | 154.17 | 154.40 | 87,550 | -0.71(-0.46%) |
Mar 04, 2022 | 154.06 | 155.13 | 153.23 | 155.11 | 99,260 | -0.39(-0.25%) |
Mar 03, 2022 | 153.75 | 156.14 | 152.56 | 155.51 | 75,142 | +2.35(+1.53%) |
Mar 02, 2022 | 152.60 | 154.82 | 152.53 | 153.16 | 80,066 | +0.99(+0.65%) |
Mar 01, 2022 | 152.72 | 153.96 | 150.79 | 152.17 | 104,987 | -0.57(-0.38%) |
Feb 28, 2022 | 153.41 | 154.80 | 151.19 | 152.74 | 95,358 | -2.45(-1.58%) |
Feb 25, 2022 | 151.41 | 155.53 | 152.24 | 155.19 | 81,950 | +4.04(+2.67%) |
Feb 24, 2022 | 148.84 | 151.89 | 147.59 | 151.15 | 132,425 | +0.78(+0.52%) |
Feb 23, 2022 | 153.14 | 153.25 | 149.53 | 150.38 | 129,425 | -1.33(-0.88%) |
Feb 22, 2022 | 152.47 | 153.66 | 150.69 | 151.71 | 90,161 | -0.43(-0.28%) |
Feb 18, 2022 | 152.14 | 0 | -0.27(-0.18%) | |||
Feb 17, 2022 | 152.58 | 152.99 | 151.52 | 152.41 | 53,115 | -0.41(-0.27%) |
Feb 16, 2022 | 153.10 | 153.91 | 151.64 | 152.82 | 75,985 | +0.16(+0.11%) |
Feb 15, 2022 | 153.12 | 155.55 | 152.58 | 152.66 | 67,109 | +0.77(+0.50%) |
Feb 14, 2022 | 153.63 | 154.74 | 151.19 | 151.89 | 88,628 | -1.29(-0.84%) |
Feb 11, 2022 | 155.73 | 156.69 | 152.52 | 153.19 | 67,800 | -2.15(-1.38%) |
Feb 10, 2022 | 155.82 | 157.09 | 154.52 | 155.33 | 98,285 | -2.80(-1.77%) |
Feb 09, 2022 | 156.71 | 158.20 | 155.54 | 158.13 | 86,070 | +2.44(+1.56%) |
Feb 08, 2022 | 156.03 | 157.29 | 155.16 | 155.70 | 59,003 | -0.04(-0.02%) |
Feb 07, 2022 | 155.95 | 156.45 | 155.10 | 155.74 | 63,991 | -0.85(-0.55%) |
Feb 04, 2022 | 157.10 | 158.17 | 154.01 | 156.59 | 75,814 | -1.68(-1.06%) |
Feb 03, 2022 | 158.17 | 157.88 | 158.27 | 80,537 | -1.58(-0.99%) | |
Feb 02, 2022 | 158.71 | 161.79 | 158.71 | 159.85 | 77,372 | +1.53(+0.96%) |
Feb 01, 2022 | 160.76 | 160.98 | 157.71 | 158.32 | 83,103 | -1.77(-1.11%) |
Jan 31, 2022 | 159.29 | 160.24 | 160.10 | 103,888 | -0.08(-0.05%) | |
Jan 28, 2022 | 154.76 | 160.34 | 152.72 | 160.18 | 131,680 | +5.66(+3.66%) |
Jan 27, 2022 | 157.57 | 159.07 | 153.78 | 154.52 | 85,904 | -1.57(-1.01%) |
Jan 26, 2022 | 158.37 | 160.09 | 155.74 | 156.09 | 97,507 | -0.82(-0.53%) |
Jan 25, 2022 | 157.88 | 158.73 | 154.74 | 156.92 | 86,354 | -2.44(-1.53%) |
Jan 24, 2022 | 158.21 | 160.09 | 154.57 | 159.35 | 100,092 | +0.46(+0.29%) |
Jan 21, 2022 | 158.89 | 161.70 | 158.13 | 158.89 | 119,888 | +0.47(+0.30%) |
Jan 20, 2022 | 163.97 | 163.97 | 158.30 | 158.42 | 100,329 | -4.70(-2.88%) |
Jan 19, 2022 | 165.41 | 165.70 | 162.99 | 163.12 | 127,586 | -1.42(-0.86%) |
Jan 18, 2022 | 166.32 | 166.67 | 164.16 | 164.54 | 81,143 | -2.93(-1.75%) |
Jan 14, 2022 | 167.47 | 0 | -1.17(-0.69%) | |||
Jan 13, 2022 | 168.93 | 169.75 | 167.84 | 168.64 | 56,240 | +0.57(+0.34%) |
Jan 12, 2022 | 168.96 | 170.38 | 167.89 | 168.08 | 74,006 | -0.68(-0.40%) |
Jan 11, 2022 | 170.60 | 170.60 | 167.43 | 168.76 | 67,543 | -1.44(-0.85%) |
Jan 10, 2022 | 170.38 | 171.09 | 168.70 | 170.20 | 84,890 | -1.24(-0.72%) |
Jan 07, 2022 | 175.32 | 175.75 | 171.33 | 171.43 | 104,097 | -4.43(-2.52%) |
Jan 06, 2022 | 178.87 | 179.30 | 175.70 | 175.86 | 81,090 | -2.18(-1.22%) |
Jan 05, 2022 | 179.40 | 179.87 | 177.95 | 178.04 | 168,585 | -1.25(-0.70%) |
Jan 04, 2022 | 178.16 | 181.45 | 177.79 | 179.29 | 102,652 | +1.07(+0.60%) |
Jan 03, 2022 | 176.73 | 178.34 | 173.83 | 178.21 | 133,797 | +1.61(+0.91%) |
Dec 31, 2021 | 177.09 | 178.03 | 176.47 | 176.60 | 68,560 | -0.64(-0.36%) |
Dec 30, 2021 | 177.77 | 178.85 | 176.52 | 177.24 | 59,279 | -0.53(-0.30%) |
Dec 29, 2021 | 176.78 | 177.92 | 174.84 | 177.77 | 39,765 | +1.45(+0.82%) |
Dec 28, 2021 | 175.37 | 176.62 | 174.88 | 176.32 | 44,776 | +0.72(+0.41%) |
Dec 27, 2021 | 173.72 | 175.70 | 172.67 | 175.60 | 68,792 | +2.38(+1.37%) |
Dec 23, 2021 | 176.23 | 176.23 | 172.32 | 173.23 | 69,582 | -2.02(-1.15%) |
Dec 22, 2021 | 173.88 | 176.51 | 173.37 | 175.25 | 122,692 | +2.22(+1.29%) |
Dec 21, 2021 | 171.28 | 174.96 | 170.72 | 173.03 | 205,272 | +3.11(+1.83%) |
Dec 20, 2021 | 169.29 | 170.26 | 166.96 | 169.92 | 209,206 | -0.96(-0.56%) |
Dec 17, 2021 | 170.14 | 170.88 | 168.39 | 170.88 | 388,276 | +1.60(+0.95%) |
Dec 16, 2021 | 166.72 | 169.64 | 165.58 | 169.28 | 198,044 | +3.07(+1.85%) |
Dec 15, 2021 | 163.93 | 166.55 | 163.93 | 166.21 | 148,476 | +2.36(+1.44%) |
Dec 14, 2021 | 166.18 | 167.30 | 163.44 | 163.85 | 108,651 | -1.67(-1.01%) |
Dec 13, 2021 | 164.34 | 167.05 | 163.29 | 165.52 | 117,672 | +0.95(+0.58%) |
Dec 10, 2021 | 164.94 | 165.83 | 162.74 | 164.57 | 102,332 | +0.50(+0.31%) |
Dec 09, 2021 | 166.18 | 166.18 | 163.89 | 164.07 | 91,882 | -2.73(-1.64%) |
Dec 08, 2021 | 165.85 | 167.95 | 165.47 | 166.80 | 54,715 | +0.12(+0.07%) |
Dec 07, 2021 | 166.68 | 167.47 | 165.61 | 166.68 | 83,529 | +0.99(+0.60%) |
Dec 06, 2021 | 165.86 | 167.33 | 164.83 | 165.68 | 165,713 | +1.64(+1.00%) |
Dec 03, 2021 | 166.77 | 167.71 | 163.16 | 164.04 | 118,968 | -1.75(-1.06%) |
Dec 02, 2021 | 163.18 | 167.45 | 162.47 | 165.80 | 82,951 | +3.80(+2.34%) |
Dec 01, 2021 | 164.86 | 167.57 | 161.81 | 162.00 | 122,632 | -0.68(-0.42%) |
Nov 30, 2021 | 161.17 | 165.89 | 159.99 | 162.68 | 153,548 | +0.11(+0.07%) |
Nov 29, 2021 | 163.39 | 165.56 | 162.09 | 162.56 | 106,671 | +0.39(+0.24%) |
Nov 26, 2021 | 165.07 | 165.68 | 159.93 | 162.17 | 52,807 | -5.94(-3.54%) |
Nov 24, 2021 | 166.40 | 168.47 | 166.40 | 168.12 | 29,752 | +1.46(+0.87%) |
Nov 23, 2021 | 166.50 | 167.37 | 165.49 | 166.66 | 59,776 | +0.53(+0.32%) |
Nov 22, 2021 | 166.79 | 168.31 | 165.18 | 166.13 | 63,085 | -0.08(-0.05%) |
Nov 19, 2021 | 165.94 | 166.97 | 164.86 | 166.21 | 141,684 | -0.70(-0.42%) |
Nov 18, 2021 | 165.04 | 167.51 | 166.47 | 166.91 | 109,879 | +1.87(+1.13%) |
Nov 17, 2021 | 162.97 | 165.04 | 160.16 | 165.04 | 64,101 | +1.25(+0.77%) |
Nov 16, 2021 | 165.46 | 165.88 | 163.25 | 163.79 | 121,086 | -1.95(-1.18%) |
Nov 15, 2021 | 165.56 | 165.94 | 164.02 | 165.74 | 52,405 | +1.12(+0.68%) |
Nov 12, 2021 | 165.28 | 165.93 | 164.34 | 164.62 | 37,549 | -0.41(-0.25%) |
Nov 11, 2021 | 164.80 | 165.28 | 162.88 | 165.03 | 52,678 | +0.59(+0.36%) |
Nov 10, 2021 | 164.12 | 164.43 | 89,041 | +0.35(+0.22%) | ||
Nov 09, 2021 | 166.65 | 166.65 | 163.82 | 164.08 | 185,941 | -2.15(-1.30%) |
Nov 08, 2021 | 166.86 | 166.86 | 164.83 | 166.23 | 59,094 | -0.07(-0.04%) |
Nov 05, 2021 | 165.28 | 167.41 | 164.88 | 166.31 | 140,141 | +2.16(+1.32%) |
Nov 04, 2021 | 164.72 | 166.31 | 163.09 | 164.14 | 75,649 | +0.02(+0.01%) |
Nov 03, 2021 | 163.44 | 165.37 | 159.39 | 164.12 | 228,371 | +0.63(+0.39%) |
Nov 02, 2021 | 166.06 | 166.06 | 163.00 | 163.49 | 98,848 | -1.56(-0.95%) |
Nov 01, 2021 | 165.77 | 166.28 | 161.00 | 165.05 | 100,003 | +0.06(+0.03%) |
Oct 29, 2021 | 166.48 | 168.89 | 164.98 | 165.00 | 146,993 | -2.34(-1.40%) |
Oct 28, 2021 | 163.55 | 167.38 | 163.55 | 167.34 | 65,738 | +3.65(+2.23%) |
Oct 27, 2021 | 164.22 | 164.89 | 163.19 | 163.69 | 57,272 | -0.53(-0.32%) |
Oct 26, 2021 | 163.36 | 165.15 | 164.22 | 64,434 | +0.84(+0.51%) | |
Oct 25, 2021 | 164.23 | 164.28 | 161.63 | 163.38 | 45,373 | -0.90(-0.55%) |
Oct 22, 2021 | 165.21 | 165.44 | 164.20 | 164.28 | 53,176 | -0.21(-0.13%) |
Oct 21, 2021 | 163.36 | 165.03 | 163.28 | 164.50 | 89,513 | +1.56(+0.96%) |
Oct 20, 2021 | 159.56 | 163.12 | 158.60 | 162.94 | 45,384 | +3.90(+2.45%) |
Oct 19, 2021 | 160.32 | 160.32 | 158.43 | 159.04 | 141,824 | -0.41(-0.26%) |
Oct 18, 2021 | 160.54 | 162.30 | 159.25 | 159.44 | 119,228 | -0.95(-0.59%) |
Oct 15, 2021 | 163.40 | 163.64 | 160.03 | 160.39 | 103,453 | -0.72(-0.45%) |
Oct 14, 2021 | 159.57 | 161.67 | 159.07 | 161.12 | 79,584 | +2.80(+1.77%) |
Oct 13, 2021 | 156.54 | 158.41 | 155.06 | 158.32 | 69,633 | +1.98(+1.27%) |
Oct 12, 2021 | 154.46 | 156.47 | 152.22 | 156.34 | 85,379 | +1.96(+1.27%) |
Oct 11, 2021 | 154.29 | 154.63 | 153.21 | 154.38 | 70,962 | +0.11(+0.07%) |
Oct 08, 2021 | 154.08 | 154.87 | 153.46 | 154.27 | 88,387 | +0.37(+0.24%) |
Oct 07, 2021 | 152.10 | 154.71 | 151.75 | 153.90 | 70,390 | +2.20(+1.45%) |
Oct 06, 2021 | 148.41 | 151.81 | 147.17 | 151.70 | 64,438 | +2.64(+1.77%) |
Oct 05, 2021 | 149.62 | 148.76 | 147.31 | 149.06 | 76,234 | +0.31(+0.21%) |
Oct 04, 2021 | 148.72 | 150.21 | 147.51 | 148.76 | 99,076 | +0.38(+0.26%) |
Oct 01, 2021 | 146.70 | 149.03 | 146.24 | 148.38 | 85,272 | +2.84(+1.95%) |
Sep 30, 2021 | 148.56 | 148.91 | 145.61 | 145.53 | 92,031 | -1.63(-1.11%) |
Sep 29, 2021 | 146.43 | 148.08 | 146.43 | 147.17 | 67,271 | +1.40(+0.96%) |
Sep 28, 2021 | 145.44 | 146.47 | 143.47 | 145.77 | 70,777 | +0.11(+0.08%) |
Sep 27, 2021 | 146.16 | 148.48 | 145.59 | 145.66 | 84,247 | -0.51(-0.35%) |
Sep 24, 2021 | 147.01 | 148.00 | 146.01 | 146.17 | 105,293 | -1.19(-0.81%) |
Sep 23, 2021 | 146.00 | 147.79 | 146.00 | 147.35 | 140,809 | +1.06(+0.72%) |
Sep 22, 2021 | 144.27 | 146.44 | 143.26 | 146.30 | 122,018 | +2.79(+1.95%) |
Sep 21, 2021 | 144.49 | 145.44 | 143.45 | 143.50 | 60,173 | +0.33(+0.23%) |
Sep 20, 2021 | 141.86 | 144.14 | 139.91 | 143.17 | 102,728 | +0.16(+0.11%) |
Sep 17, 2021 | 147.90 | 147.90 | 142.56 | 143.01 | 437,218 | -3.99(-2.72%) |
Sep 16, 2021 | 145.92 | 147.59 | 145.22 | 147.00 | 120,951 | +0.59(+0.41%) |
Sep 15, 2021 | 145.61 | 147.83 | 145.08 | 146.41 | 174,434 | +0.73(+0.50%) |
Sep 14, 2021 | 146.35 | 146.93 | 144.88 | 145.68 | 129,220 | +1.51(+1.05%) |
Sep 13, 2021 | 142.42 | 144.80 | 142.29 | 144.16 | 95,052 | +2.62(+1.85%) |
Sep 10, 2021 | 145.99 | 145.99 | 141.38 | 141.54 | 95,228 | -4.41(-3.02%) |
Sep 09, 2021 | 148.75 | 148.86 | 145.73 | 145.95 | 88,302 | -2.72(-1.83%) |
Sep 08, 2021 | 147.23 | 149.45 | 146.93 | 148.67 | 105,191 | +2.25(+1.54%) |
Sep 07, 2021 | 147.71 | 147.71 | 145.08 | 146.42 | 114,560 | -1.04(-0.71%) |
Sep 03, 2021 | 146.63 | 148.02 | 144.72 | 147.46 | 99,674 | +0.08(+0.06%) |
Sep 02, 2021 | 148.66 | 148.66 | 144.93 | 147.38 | 69,450 | +0.05(+0.03%) |
Sep 01, 2021 | 145.53 | 147.55 | 145.06 | 147.33 | 99,141 | +2.32(+1.60%) |
Aug 31, 2021 | 143.93 | 145.29 | 143.93 | 145.01 | 86,096 | +1.17(+0.81%) |
Aug 30, 2021 | 143.12 | 143.85 | 141.03 | 143.84 | 107,037 | +1.23(+0.86%) |
Aug 27, 2021 | 140.30 | 142.95 | 140.14 | 142.61 | 87,802 | +3.19(+2.29%) |
Aug 26, 2021 | 139.54 | 140.19 | 138.47 | 139.42 | 52,256 | -0.18(-0.13%) |
Aug 25, 2021 | 138.41 | 140.44 | 138.26 | 139.60 | 66,257 | +0.84(+0.60%) |
Aug 24, 2021 | 141.10 | 141.10 | 138.41 | 138.76 | 72,802 | -1.80(-1.28%) |
Aug 23, 2021 | 141.87 | 143.00 | 139.81 | 140.56 | 74,116 | -1.23(-0.87%) |
Aug 20, 2021 | 139.63 | 141.87 | 139.33 | 141.78 | 114,919 | +1.46(+1.04%) |
Aug 19, 2021 | 138.82 | 140.37 | 137.95 | 140.32 | 48,242 | +0.77(+0.55%) |
Aug 18, 2021 | 141.56 | 142.04 | 139.13 | 139.56 | 64,757 | -2.10(-1.48%) |
Aug 17, 2021 | 139.91 | 141.85 | 139.68 | 141.66 | 100,290 | +0.67(+0.48%) |
Aug 16, 2021 | 140.21 | 142.27 | 139.54 | 140.99 | 52,298 | +0.34(+0.24%) |
Aug 13, 2021 | 139.68 | 141.72 | 139.16 | 140.65 | 57,746 | +0.62(+0.44%) |
Aug 12, 2021 | 140.32 | 140.71 | 139.13 | 140.03 | 56,247 | +0.59(+0.42%) |
Aug 11, 2021 | 139.72 | 139.85 | 138.56 | 139.44 | 56,852 | +0.54(+0.39%) |
Aug 10, 2021 | 140.82 | 141.46 | 138.81 | 138.90 | 66,972 | -1.36(-0.97%) |
Aug 09, 2021 | 141.00 | 141.15 | 139.79 | 140.25 | 38,452 | -0.98(-0.69%) |
Aug 06, 2021 | 142.73 | 143.89 | 141.04 | 141.23 | 56,067 | -0.78(-0.55%) |
Aug 05, 2021 | 139.78 | 142.05 | 139.05 | 142.01 | 56,476 | +2.78(+2.00%) |
Aug 04, 2021 | 141.70 | 142.14 | 138.74 | 139.23 | 63,065 | -2.82(-1.99%) |
Aug 03, 2021 | 140.85 | 143.75 | 139.02 | 142.05 | 135,449 | +1.44(+1.02%) |
Aug 02, 2021 | 142.69 | 143.14 | 140.18 | 140.61 | 53,475 | -1.12(-0.79%) |
Jul 30, 2021 | 142.84 | 144.45 | 141.55 | 141.73 | 90,010 | -1.11(-0.78%) |
Jul 29, 2021 | 142.75 | 144.56 | 142.65 | 142.83 | 49,348 | +0.96(+0.68%) |
Jul 28, 2021 | 142.61 | 143.53 | 140.29 | 141.87 | 67,291 | -0.18(-0.13%) |
Jul 27, 2021 | 140.92 | 143.45 | 140.92 | 142.06 | 84,225 | -0.36(-0.25%) |
Jul 26, 2021 | 143.86 | 143.86 | 142.28 | 142.42 | 43,737 | -1.01(-0.71%) |
Jul 23, 2021 | 142.02 | 143.60 | 140.72 | 143.43 | 48,648 | +2.47(+1.75%) |
Jul 22, 2021 | 141.69 | 143.10 | 140.38 | 140.96 | 55,220 | -1.73(-1.22%) |
Jul 21, 2021 | 145.28 | 145.58 | 142.24 | 142.69 | 66,443 | -1.52(-1.06%) |
Jul 20, 2021 | 141.02 | 145.69 | 139.87 | 144.22 | 116,499 | +4.61(+3.30%) |
Jul 19, 2021 | 141.04 | 142.76 | 138.54 | 139.60 | 81,266 | -3.15(-2.20%) |
Jul 16, 2021 | 143.93 | 145.22 | 142.53 | 142.75 | 65,063 | -0.07(-0.05%) |
Jul 15, 2021 | 143.09 | 143.49 | 141.91 | 142.82 | 112,172 | -0.71(-0.49%) |
Jul 14, 2021 | 140.88 | 144.31 | 140.76 | 143.53 | 90,955 | +3.03(+2.15%) |
Jul 13, 2021 | 141.90 | 142.18 | 140.02 | 140.51 | 57,352 | -1.90(-1.33%) |
Jul 12, 2021 | 141.73 | 143.28 | 141.45 | 142.41 | 52,168 | +0.96(+0.68%) |
Jul 09, 2021 | 140.80 | 141.63 | 139.45 | 141.45 | 61,994 | +1.86(+1.33%) |
Jul 08, 2021 | 139.67 | 140.65 | 138.78 | 139.59 | 87,483 | -0.63(-0.45%) |
Jul 07, 2021 | 139.21 | 140.56 | 138.84 | 140.21 | 80,012 | +1.23(+0.88%) |
Jul 06, 2021 | 137.10 | 139.47 | 135.87 | 138.99 | 112,096 | +1.91(+1.39%) |
Jul 02, 2021 | 137.42 | 138.10 | 136.45 | 137.08 | 63,472 | +0.31(+0.23%) |
Jul 01, 2021 | 136.77 | 138.38 | 135.92 | 136.76 | 103,252 | +0.19(+0.14%) |
Jun 30, 2021 | 135.87 | 137.88 | 135.60 | 136.57 | 136,788 | +0.39(+0.28%) |
Jun 29, 2021 | 138.13 | 139.10 | 136.04 | 136.18 | 119,425 | -1.87(-1.36%) |
Jun 28, 2021 | 138.72 | 138.88 | 136.63 | 138.06 | 101,762 | -0.86(-0.62%) |
Jun 25, 2021 | 139.47 | 140.01 | 138.26 | 138.91 | 387,561 | -0.86(-0.61%) |
Jun 24, 2021 | 139.28 | 140.07 | 137.71 | 139.77 | 124,208 | +1.36(+0.99%) |
Jun 23, 2021 | 138.98 | 139.43 | 138.19 | 138.41 | 112,514 | -1.09(-0.78%) |
Jun 22, 2021 | 140.52 | 140.52 | 139.25 | 139.49 | 74,305 | -1.52(-1.08%) |
Jun 21, 2021 | 139.50 | 141.67 | 138.87 | 141.02 | 131,092 | +2.50(+1.80%) |
Jun 18, 2021 | 141.41 | 141.75 | 138.13 | 138.52 | 267,905 | -4.29(-3.00%) |
Jun 17, 2021 | 142.38 | 143.16 | 141.21 | 142.81 | 150,554 | +0.58(+0.41%) |
Jun 16, 2021 | 145.40 | 145.69 | 142.02 | 142.22 | 113,121 | -3.13(-2.15%) |
Jun 15, 2021 | 145.95 | 147.28 | 145.13 | 145.35 | 74,224 | -1.28(-0.87%) |
Jun 14, 2021 | 146.29 | 146.84 | 145.43 | 146.63 | 88,346 | +0.41(+0.28%) |
Jun 11, 2021 | 147.91 | 147.91 | 145.16 | 146.23 | 112,088 | -1.27(-0.86%) |
Jun 10, 2021 | 146.49 | 148.19 | 146.07 | 147.50 | 83,230 | +1.03(+0.70%) |
Jun 09, 2021 | 147.28 | 147.28 | 146.09 | 146.47 | 106,298 | +0.10(+0.07%) |
Jun 08, 2021 | 146.50 | 147.24 | 144.70 | 146.37 | 68,371 | +0.66(+0.45%) |
Jun 07, 2021 | 144.94 | 146.44 | 143.72 | 145.71 | 80,187 | +0.77(+0.53%) |
Jun 04, 2021 | 146.41 | 146.41 | 144.16 | 144.94 | 94,850 | -0.84(-0.58%) |
Jun 03, 2021 | 145.45 | 146.00 | 143.27 | 145.79 | 144,069 | -0.07(-0.05%) |
Jun 02, 2021 | 144.30 | 145.94 | 143.57 | 145.86 | 117,887 | +1.69(+1.18%) |
Jun 01, 2021 | 142.53 | 144.27 | 141.89 | 144.17 | 122,298 | +2.19(+1.54%) |
May 28, 2021 | 142.65 | 142.87 | 141.23 | 141.98 | 98,991 | -0.21(-0.15%) |
May 27, 2021 | 143.11 | 144.58 | 142.08 | 142.19 | 148,308 | +0.23(+0.16%) |
May 26, 2021 | 141.00 | 142.79 | 140.78 | 141.96 | 110,612 | +0.60(+0.42%) |
May 25, 2021 | 144.46 | 144.46 | 140.80 | 141.36 | 110,393 | -3.04(-2.11%) |
May 24, 2021 | 141.81 | 144.99 | 141.81 | 144.40 | 97,642 | +2.41(+1.70%) |
May 21, 2021 | 142.05 | 142.90 | 140.97 | 141.99 | 426,392 | +0.37(+0.26%) |
May 20, 2021 | 140.71 | 141.94 | 140.67 | 141.63 | 51,853 | +0.49(+0.34%) |
May 19, 2021 | 139.01 | 141.22 | 138.03 | 141.14 | 73,768 | +0.83(+0.59%) |
May 18, 2021 | 140.43 | 141.65 | 140.23 | 140.31 | 59,831 | -0.64(-0.46%) |
May 17, 2021 | 140.31 | 141.90 | 139.31 | 140.95 | 93,572 | +0.38(+0.27%) |
May 14, 2021 | 141.70 | 141.77 | 140.17 | 140.57 | 97,575 | -0.96(-0.68%) |
May 13, 2021 | 138.19 | 143.56 | 137.61 | 141.54 | 136,333 | +4.00(+2.91%) |
May 12, 2021 | 139.89 | 141.02 | 137.46 | 137.53 | 109,880 | -2.87(-2.04%) |
May 11, 2021 | 141.28 | 142.05 | 139.89 | 140.40 | 107,818 | -2.59(-1.81%) |
May 10, 2021 | 143.68 | 146.15 | 142.99 | 142.99 | 111,903 | -0.85(-0.59%) |
May 07, 2021 | 143.45 | 144.73 | 143.33 | 143.84 | 136,301 | +0.00(+0.00%) |
May 06, 2021 | 144.67 | 145.51 | 143.30 | 143.84 | 86,851 | +0.02(+0.01%) |
May 05, 2021 | 145.21 | 146.28 | 142.59 | 143.83 | 89,707 | -3.02(-2.06%) |
May 04, 2021 | 149.07 | 149.35 | 146.23 | 146.85 | 76,354 | -2.51(-1.68%) |
May 03, 2021 | 149.38 | 150.37 | 148.60 | 149.36 | 76,055 | +0.60(+0.40%) |
Apr 30, 2021 | 148.05 | 150.56 | 148.05 | 148.76 | 105,652 | +0.00(+0.00%) |
Apr 29, 2021 | 147.34 | 150.17 | 145.14 | 148.76 | 57,881 | +2.19(+1.49%) |
Apr 28, 2021 | 150.26 | 150.26 | 145.78 | 146.57 | 110,792 | -3.24(-2.17%) |
Apr 27, 2021 | 149.70 | 150.07 | 146.93 | 149.82 | 99,075 | -0.04(-0.02%) |
Apr 26, 2021 | 151.06 | 151.95 | 149.32 | 149.85 | 66,918 | -0.26(-0.17%) |
Apr 23, 2021 | 150.50 | 150.83 | 149.06 | 150.11 | 62,540 | +0.37(+0.25%) |
Apr 22, 2021 | 149.12 | 150.75 | 148.72 | 149.75 | 95,358 | +0.90(+0.60%) |
Apr 21, 2021 | 150.86 | 151.40 | 148.50 | 148.85 | 108,317 | -0.94(-0.63%) |
Apr 20, 2021 | 147.24 | 151.35 | 147.24 | 149.79 | 123,530 | +2.51(+1.70%) |
Apr 19, 2021 | 146.59 | 147.28 | 145.20 | 147.28 | 125,393 | +0.36(+0.24%) |
Apr 16, 2021 | 148.97 | 148.97 | 146.74 | 146.92 | 94,192 | -0.95(-0.64%) |
Apr 15, 2021 | 148.36 | 148.65 | 147.22 | 147.88 | 67,038 | +1.26(+0.86%) |
Apr 14, 2021 | 147.65 | 148.68 | 146.20 | 146.61 | 53,253 | -0.79(-0.53%) |
Apr 13, 2021 | 146.40 | 148.04 | 146.40 | 147.40 | 47,426 | +0.47(+0.32%) |
Apr 12, 2021 | 144.53 | 147.35 | 143.59 | 146.93 | 98,072 | +2.17(+1.50%) |
Apr 09, 2021 | 144.70 | 145.93 | 143.68 | 144.76 | 85,897 | -0.23(-0.16%) |
Apr 08, 2021 | 145.17 | 146.40 | 144.41 | 144.99 | 69,840 | -0.06(-0.04%) |
Apr 07, 2021 | 145.34 | 145.52 | 143.11 | 145.05 | 76,313 | +0.14(+0.09%) |
Apr 06, 2021 | 146.52 | 146.90 | 144.65 | 144.92 | 114,855 | -1.56(-1.06%) |
Apr 05, 2021 | 146.33 | 147.02 | 144.67 | 146.47 | 77,727 | +0.61(+0.42%) |