Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 117.48 | 118.47 | 112.04 | 112.11 | 471,936 | -5.91(-5.01%) |
Mar 30, 2022 | 118.85 | 119.86 | 117.47 | 118.02 | 324,958 | -1.65(-1.38%) |
Mar 29, 2022 | 116.03 | 120.64 | 116.03 | 119.67 | 508,299 | +5.07(+4.42%) |
Mar 28, 2022 | 114.33 | 115.47 | 110.53 | 114.60 | 454,695 | +0.27(+0.24%) |
Mar 25, 2022 | 114.95 | 117.40 | 113.30 | 114.33 | 476,712 | +0.58(+0.51%) |
Mar 24, 2022 | 113.63 | 114.43 | 110.25 | 113.74 | 528,921 | +0.16(+0.14%) |
Mar 23, 2022 | 118.84 | 119.37 | 113.27 | 113.59 | 397,616 | -5.14(-4.33%) |
Mar 22, 2022 | 116.72 | 119.37 | 116.63 | 118.73 | 409,575 | +2.08(+1.78%) |
Mar 21, 2022 | 120.58 | 121.72 | 116.01 | 116.65 | 366,735 | -3.40(-2.83%) |
Mar 18, 2022 | 117.54 | 120.96 | 117.13 | 120.05 | 647,719 | +1.59(+1.34%) |
Mar 17, 2022 | 111.54 | 119.02 | 110.71 | 118.47 | 789,518 | +6.36(+5.68%) |
Mar 16, 2022 | 104.74 | 112.29 | 104.44 | 112.10 | 706,889 | +8.11(+7.79%) |
Mar 15, 2022 | 101.29 | 104.29 | 101.29 | 104.00 | 789,877 | +2.00(+1.96%) |
Mar 14, 2022 | 104.41 | 104.41 | 101.03 | 102.00 | 714,189 | -2.90(-2.76%) |
Mar 11, 2022 | 107.02 | 108.36 | 104.90 | 104.90 | 535,983 | -2.25(-2.10%) |
Mar 10, 2022 | 108.04 | 108.26 | 104.83 | 107.15 | 616,348 | -1.91(-1.75%) |
Mar 09, 2022 | 109.23 | 111.17 | 108.24 | 109.06 | 905,389 | +0.39(+0.36%) |
Mar 08, 2022 | 112.64 | 113.06 | 106.51 | 108.67 | 1,268,594 | -6.95(-6.01%) |
Mar 07, 2022 | 126.11 | 126.64 | 114.61 | 115.62 | 1,345,378 | -10.38(-8.24%) |
Mar 04, 2022 | 126.86 | 128.28 | 123.85 | 126.00 | 562,095 | -0.86(-0.68%) |
Mar 03, 2022 | 125.24 | 127.51 | 123.44 | 126.85 | 574,772 | +2.44(+1.96%) |
Mar 02, 2022 | 127.47 | 128.47 | 123.68 | 124.41 | 390,602 | -2.38(-1.88%) |
Mar 01, 2022 | 126.53 | 128.43 | 126.14 | 126.79 | 471,509 | -0.91(-0.71%) |
Feb 28, 2022 | 126.39 | 130.21 | 126.07 | 127.70 | 482,487 | -0.02(-0.01%) |
Feb 25, 2022 | 123.09 | 127.80 | 123.03 | 127.72 | 504,758 | +5.65(+4.63%) |
Feb 24, 2022 | 116.72 | 122.33 | 115.40 | 122.07 | 579,753 | +3.69(+3.12%) |
Feb 23, 2022 | 122.09 | 122.69 | 118.26 | 118.38 | 433,734 | -3.09(-2.54%) |
Feb 22, 2022 | 123.03 | 125.79 | 121.22 | 121.47 | 451,436 | -3.28(-2.63%) |
Feb 18, 2022 | 124.74 | 0 | -2.05(-1.62%) | |||
Feb 17, 2022 | 128.51 | 130.19 | 125.81 | 126.79 | 358,161 | -3.20(-2.46%) |
Feb 16, 2022 | 129.00 | 130.94 | 128.63 | 129.99 | 407,272 | +1.01(+0.78%) |
Feb 15, 2022 | 128.71 | 131.79 | 128.54 | 128.99 | 472,712 | +1.16(+0.91%) |
Feb 14, 2022 | 127.35 | 130.11 | 126.25 | 127.83 | 678,071 | +0.47(+0.37%) |
Feb 11, 2022 | 129.61 | 129.89 | 126.72 | 127.35 | 997,368 | -1.94(-1.50%) |
Feb 10, 2022 | 121.22 | 130.58 | 121.10 | 129.29 | 859,548 | +5.86(+4.75%) |
Feb 09, 2022 | 122.61 | 124.59 | 122.61 | 123.43 | 296,383 | +1.79(+1.47%) |
Feb 08, 2022 | 118.26 | 121.90 | 117.71 | 121.65 | 327,884 | +2.51(+2.11%) |
Feb 07, 2022 | 121.41 | 123.42 | 118.79 | 119.13 | 433,026 | -1.42(-1.17%) |
Feb 04, 2022 | 122.48 | 122.48 | 118.77 | 120.55 | 460,481 | -1.23(-1.01%) |
Feb 03, 2022 | 126.87 | 121.67 | 121.78 | 792,619 | -6.40(-4.99%) | |
Feb 02, 2022 | 133.09 | 133.70 | 126.24 | 128.18 | 998,138 | -4.91(-3.69%) |
Feb 01, 2022 | 137.32 | 141.53 | 132.47 | 133.09 | 686,426 | -4.09(-2.98%) |
Jan 31, 2022 | 131.95 | 137.18 | 137.18 | 457,517 | +4.23(+3.18%) | |
Jan 28, 2022 | 132.34 | 133.37 | 128.45 | 132.95 | 587,756 | -0.36(-0.27%) |
Jan 27, 2022 | 135.79 | 138.57 | 132.48 | 133.31 | 353,344 | -1.73(-1.28%) |
Jan 26, 2022 | 140.82 | 141.53 | 134.28 | 135.05 | 361,124 | -4.28(-3.07%) |
Jan 25, 2022 | 138.62 | 140.79 | 134.69 | 139.33 | 359,245 | +0.45(+0.32%) |
Jan 24, 2022 | 132.49 | 139.19 | 131.08 | 138.88 | 449,197 | +3.49(+2.58%) |
Jan 21, 2022 | 138.50 | 139.97 | 135.09 | 135.39 | 365,888 | -4.55(-3.25%) |
Jan 20, 2022 | 147.23 | 147.29 | 139.31 | 139.94 | 391,029 | -6.38(-4.36%) |
Jan 19, 2022 | 146.87 | 148.32 | 144.26 | 146.32 | 361,746 | +0.45(+0.31%) |
Jan 18, 2022 | 146.48 | 146.98 | 143.94 | 145.86 | 476,998 | -2.56(-1.72%) |
Jan 14, 2022 | 148.42 | 0 | -1.21(-0.81%) | |||
Jan 13, 2022 | 147.38 | 151.60 | 147.38 | 149.63 | 740,461 | +2.35(+1.60%) |
Jan 12, 2022 | 149.40 | 151.11 | 145.99 | 147.28 | 258,841 | -1.24(-0.84%) |
Jan 11, 2022 | 148.45 | 150.30 | 147.79 | 148.52 | 428,047 | +0.07(+0.05%) |
Jan 10, 2022 | 144.82 | 148.53 | 142.03 | 148.45 | 489,055 | +2.51(+1.72%) |
Jan 07, 2022 | 144.85 | 147.72 | 144.82 | 145.93 | 287,123 | +1.45(+1.00%) |
Jan 06, 2022 | 146.03 | 147.86 | 143.87 | 144.48 | 360,270 | -2.22(-1.52%) |
Jan 05, 2022 | 145.53 | 148.80 | 145.30 | 146.71 | 388,174 | +1.54(+1.06%) |
Jan 04, 2022 | 146.97 | 149.92 | 144.23 | 145.16 | 538,185 | -4.17(-2.80%) |
Jan 03, 2022 | 147.29 | 150.04 | 146.30 | 149.34 | 350,112 | +3.27(+2.24%) |
Dec 31, 2021 | 144.26 | 146.59 | 143.91 | 146.07 | 180,832 | +1.82(+1.26%) |
Dec 30, 2021 | 143.11 | 145.34 | 142.89 | 144.25 | 256,102 | +1.13(+0.79%) |
Dec 29, 2021 | 145.89 | 146.87 | 142.91 | 143.11 | 240,016 | -2.44(-1.68%) |
Dec 28, 2021 | 146.36 | 147.86 | 145.40 | 145.55 | 181,125 | -1.38(-0.94%) |
Dec 27, 2021 | 146.40 | 147.29 | 144.47 | 146.93 | 216,951 | +0.73(+0.50%) |
Dec 23, 2021 | 143.47 | 146.49 | 143.40 | 146.20 | 277,626 | +3.28(+2.29%) |
Dec 22, 2021 | 138.77 | 142.92 | 138.47 | 142.92 | 282,058 | +3.65(+2.62%) |
Dec 21, 2021 | 138.94 | 140.85 | 137.81 | 139.28 | 283,036 | +1.22(+0.88%) |
Dec 20, 2021 | 139.33 | 140.03 | 134.30 | 138.06 | 493,119 | -4.15(-2.92%) |
Dec 17, 2021 | 141.51 | 145.87 | 140.93 | 142.21 | 746,610 | +0.23(+0.16%) |
Dec 16, 2021 | 143.29 | 146.17 | 141.39 | 141.98 | 426,950 | +0.12(+0.08%) |
Dec 15, 2021 | 136.78 | 141.90 | 134.53 | 141.86 | 489,045 | +5.58(+4.09%) |
Dec 14, 2021 | 137.11 | 139.49 | 135.28 | 136.28 | 359,843 | -0.77(-0.56%) |
Dec 13, 2021 | 136.81 | 138.09 | 134.59 | 137.05 | 372,860 | -0.79(-0.57%) |
Dec 10, 2021 | 137.38 | 140.18 | 136.91 | 137.84 | 487,533 | +3.19(+2.37%) |
Dec 09, 2021 | 137.02 | 137.91 | 133.84 | 134.66 | 284,430 | -2.95(-2.14%) |
Dec 08, 2021 | 136.32 | 139.22 | 135.20 | 137.61 | 349,906 | +1.63(+1.20%) |
Dec 07, 2021 | 130.23 | 138.12 | 129.79 | 135.97 | 588,424 | +10.03(+7.96%) |
Dec 06, 2021 | 122.04 | 126.32 | 120.99 | 125.95 | 1,022,688 | +4.37(+3.60%) |
Dec 03, 2021 | 127.23 | 128.29 | 121.45 | 121.57 | 797,975 | -5.16(-4.07%) |
Dec 02, 2021 | 125.67 | 129.30 | 125.67 | 126.74 | 558,406 | +1.33(+1.06%) |
Dec 01, 2021 | 132.54 | 135.39 | 125.31 | 125.40 | 800,726 | -6.05(-4.60%) |
Nov 30, 2021 | 143.19 | 143.68 | 131.23 | 131.45 | 1,013,484 | -13.24(-9.15%) |
Nov 29, 2021 | 148.93 | 149.31 | 144.42 | 144.69 | 372,940 | -1.77(-1.21%) |
Nov 26, 2021 | 145.97 | 148.94 | 145.44 | 146.46 | 233,524 | -2.71(-1.82%) |
Nov 24, 2021 | 148.40 | 149.99 | 148.24 | 149.17 | 583,521 | +0.18(+0.12%) |
Nov 23, 2021 | 148.28 | 151.31 | 148.22 | 148.99 | 308,599 | +0.07(+0.05%) |
Nov 22, 2021 | 150.21 | 152.58 | 148.84 | 148.92 | 278,990 | -0.98(-0.65%) |
Nov 19, 2021 | 149.24 | 152.92 | 149.24 | 149.90 | 395,418 | +0.11(+0.07%) |
Nov 18, 2021 | 153.94 | 155.06 | 149.29 | 149.79 | 403,025 | -2.70(-1.77%) |
Nov 17, 2021 | 154.83 | 156.50 | 152.45 | 152.49 | 360,321 | -2.59(-1.67%) |
Nov 16, 2021 | 155.21 | 156.93 | 154.69 | 155.08 | 327,902 | +0.15(+0.10%) |
Nov 15, 2021 | 160.78 | 160.89 | 154.62 | 154.93 | 538,974 | -4.91(-3.07%) |
Nov 12, 2021 | 159.18 | 163.04 | 158.90 | 159.84 | 658,143 | +1.74(+1.10%) |
Nov 11, 2021 | 152.93 | 158.53 | 152.57 | 158.10 | 471,761 | +6.79(+4.48%) |
Nov 10, 2021 | 153.62 | 151.31 | 394,540 | -3.49(-2.25%) | ||
Nov 09, 2021 | 150.84 | 156.06 | 150.84 | 154.80 | 539,128 | +3.90(+2.58%) |
Nov 08, 2021 | 150.19 | 152.41 | 149.75 | 150.91 | 414,052 | +2.05(+1.38%) |
Nov 05, 2021 | 147.50 | 150.46 | 146.53 | 148.86 | 394,699 | +0.74(+0.50%) |
Nov 04, 2021 | 146.37 | 150.07 | 142.36 | 148.12 | 700,026 | +1.04(+0.71%) |
Nov 03, 2021 | 137.24 | 151.31 | 137.24 | 147.08 | 1,300,882 | +14.20(+10.68%) |
Nov 02, 2021 | 133.06 | 133.70 | 132.23 | 132.88 | 501,954 | -0.65(-0.49%) |
Nov 01, 2021 | 133.74 | 134.24 | 133.02 | 133.53 | 1,233,779 | -0.62(-0.47%) |
Oct 29, 2021 | 133.36 | 135.56 | 133.15 | 134.16 | 295,756 | +0.69(+0.51%) |
Oct 28, 2021 | 133.46 | 134.26 | 132.96 | 133.47 | 317,115 | +0.31(+0.23%) |
Oct 27, 2021 | 135.09 | 135.17 | 132.53 | 133.16 | 495,616 | -2.01(-1.48%) |
Oct 26, 2021 | 134.13 | 135.17 | 374,321 | +1.62(+1.21%) | ||
Oct 25, 2021 | 133.50 | 136.06 | 132.84 | 133.55 | 323,451 | +0.41(+0.30%) |
Oct 22, 2021 | 133.74 | 134.75 | 132.84 | 133.14 | 252,173 | -0.50(-0.37%) |
Oct 21, 2021 | 133.29 | 134.13 | 132.57 | 133.64 | 336,994 | -0.09(-0.07%) |
Oct 20, 2021 | 134.33 | 135.21 | 133.31 | 133.73 | 345,325 | -0.46(-0.34%) |
Oct 19, 2021 | 134.19 | 134.79 | 132.84 | 134.19 | 411,140 | +0.19(+0.14%) |
Oct 18, 2021 | 133.32 | 136.14 | 131.99 | 134.00 | 570,155 | -0.06(-0.04%) |
Oct 15, 2021 | 136.10 | 136.26 | 133.49 | 134.06 | 305,410 | -0.21(-0.15%) |
Oct 14, 2021 | 133.56 | 134.98 | 132.73 | 134.26 | 392,496 | +1.72(+1.30%) |
Oct 13, 2021 | 136.30 | 136.71 | 132.08 | 132.55 | 354,404 | -3.43(-2.52%) |
Oct 12, 2021 | 134.71 | 136.71 | 134.58 | 135.97 | 297,196 | +1.70(+1.27%) |
Oct 11, 2021 | 134.01 | 135.15 | 133.57 | 134.27 | 270,914 | +1.46(+1.10%) |
Oct 08, 2021 | 133.61 | 133.61 | 131.48 | 132.81 | 306,445 | -0.92(-0.69%) |
Oct 07, 2021 | 134.38 | 136.86 | 133.59 | 133.73 | 277,276 | +0.50(+0.37%) |
Oct 06, 2021 | 132.30 | 133.37 | 131.09 | 133.23 | 425,656 | +0.80(+0.60%) |
Oct 05, 2021 | 131.48 | 133.59 | 131.38 | 132.44 | 376,888 | +0.28(+0.21%) |
Oct 04, 2021 | 132.84 | 133.91 | 131.78 | 132.16 | 466,238 | -0.80(-0.60%) |
Oct 01, 2021 | 131.99 | 134.62 | 131.65 | 132.96 | 296,800 | +0.70(+0.53%) |
Sep 30, 2021 | 134.36 | 134.72 | 131.70 | 132.26 | 450,055 | -1.80(-1.34%) |
Sep 29, 2021 | 135.54 | 136.53 | 133.72 | 134.06 | 341,133 | -1.22(-0.90%) |
Sep 28, 2021 | 134.02 | 138.38 | 133.96 | 135.28 | 737,565 | +2.02(+1.52%) |
Sep 27, 2021 | 133.29 | 136.04 | 132.84 | 133.25 | 553,369 | +2.36(+1.80%) |
Sep 24, 2021 | 131.05 | 132.07 | 130.78 | 130.89 | 295,677 | -1.04(-0.79%) |
Sep 23, 2021 | 131.99 | 134.00 | 131.56 | 131.93 | 373,047 | +0.48(+0.36%) |
Sep 22, 2021 | 132.87 | 133.50 | 131.14 | 131.45 | 404,015 | -0.84(-0.63%) |
Sep 21, 2021 | 132.09 | 133.64 | 131.56 | 132.29 | 608,104 | +0.81(+0.62%) |
Sep 20, 2021 | 126.39 | 131.64 | 125.79 | 131.48 | 486,365 | +2.88(+2.24%) |
Sep 17, 2021 | 128.92 | 130.11 | 127.13 | 128.60 | 1,166,472 | -0.98(-0.75%) |
Sep 16, 2021 | 132.24 | 132.24 | 127.76 | 129.57 | 574,623 | -1.97(-1.50%) |
Sep 15, 2021 | 129.74 | 132.47 | 128.25 | 131.54 | 809,538 | +0.60(+0.46%) |
Sep 14, 2021 | 138.25 | 138.25 | 129.40 | 130.95 | 975,474 | -8.27(-5.94%) |
Sep 13, 2021 | 137.87 | 139.45 | 137.12 | 139.22 | 293,603 | +2.21(+1.61%) |
Sep 10, 2021 | 141.02 | 141.71 | 136.96 | 137.01 | 414,835 | -2.96(-2.12%) |
Sep 09, 2021 | 139.33 | 141.94 | 139.17 | 139.97 | 167,589 | +0.04(+0.03%) |
Sep 08, 2021 | 140.62 | 141.53 | 138.01 | 139.93 | 319,968 | -1.09(-0.78%) |
Sep 07, 2021 | 143.62 | 144.00 | 140.98 | 141.02 | 462,416 | -3.21(-2.22%) |
Sep 03, 2021 | 144.47 | 145.86 | 143.00 | 144.23 | 539,507 | -0.22(-0.16%) |
Sep 02, 2021 | 141.99 | 146.18 | 141.94 | 144.46 | 406,284 | +2.79(+1.97%) |
Sep 01, 2021 | 141.64 | 143.13 | 139.72 | 141.66 | 497,512 | -0.05(-0.04%) |
Aug 31, 2021 | 142.82 | 142.82 | 141.05 | 141.72 | 464,573 | -1.07(-0.75%) |
Aug 30, 2021 | 145.50 | 145.50 | 142.64 | 142.78 | 341,762 | -2.55(-1.75%) |
Aug 27, 2021 | 141.83 | 145.88 | 141.83 | 145.33 | 346,822 | +3.02(+2.12%) |
Aug 26, 2021 | 143.68 | 143.95 | 141.88 | 142.31 | 299,911 | -1.20(-0.84%) |
Aug 25, 2021 | 142.91 | 144.21 | 141.02 | 143.52 | 426,295 | +0.85(+0.60%) |
Aug 24, 2021 | 143.86 | 144.21 | 141.88 | 142.66 | 291,530 | +0.45(+0.32%) |
Aug 23, 2021 | 142.15 | 143.45 | 140.00 | 142.21 | 321,678 | +0.58(+0.41%) |
Aug 20, 2021 | 138.92 | 141.95 | 138.92 | 141.63 | 381,014 | +2.90(+2.09%) |
Aug 19, 2021 | 138.48 | 141.15 | 137.72 | 138.73 | 388,271 | -0.67(-0.48%) |
Aug 18, 2021 | 136.97 | 142.15 | 136.56 | 139.40 | 615,169 | +2.80(+2.05%) |
Aug 17, 2021 | 137.04 | 138.45 | 135.03 | 136.60 | 447,743 | -1.22(-0.89%) |
Aug 16, 2021 | 139.38 | 140.42 | 137.11 | 137.83 | 560,214 | -2.89(-2.05%) |
Aug 13, 2021 | 142.30 | 142.39 | 138.46 | 140.72 | 482,886 | -1.83(-1.28%) |
Aug 12, 2021 | 144.97 | 144.97 | 141.99 | 142.54 | 624,623 | -2.89(-1.99%) |
Aug 11, 2021 | 144.44 | 145.70 | 143.08 | 145.43 | 272,213 | +1.63(+1.13%) |
Aug 10, 2021 | 146.81 | 147.58 | 143.50 | 143.81 | 475,514 | -2.67(-1.82%) |
Aug 09, 2021 | 146.86 | 147.25 | 145.51 | 146.48 | 472,385 | -1.19(-0.80%) |
Aug 06, 2021 | 146.65 | 148.87 | 145.98 | 147.66 | 473,028 | +1.55(+1.06%) |
Aug 05, 2021 | 148.18 | 150.55 | 145.54 | 146.12 | 554,430 | -1.97(-1.33%) |
Aug 04, 2021 | 158.37 | 158.37 | 147.84 | 148.09 | 819,185 | -11.02(-6.93%) |
Aug 03, 2021 | 157.02 | 159.49 | 155.46 | 159.11 | 547,863 | +2.06(+1.31%) |
Aug 02, 2021 | 160.32 | 161.29 | 156.98 | 157.05 | 548,315 | -2.20(-1.38%) |
Jul 30, 2021 | 160.80 | 161.83 | 158.00 | 159.25 | 496,497 | -1.69(-1.05%) |
Jul 29, 2021 | 163.69 | 164.03 | 160.73 | 160.94 | 273,307 | -2.63(-1.61%) |
Jul 28, 2021 | 163.38 | 164.31 | 161.22 | 163.57 | 230,866 | +1.21(+0.75%) |
Jul 27, 2021 | 163.78 | 164.15 | 161.47 | 162.35 | 211,474 | -2.35(-1.43%) |
Jul 26, 2021 | 164.68 | 165.01 | 162.84 | 164.70 | 263,797 | +0.42(+0.26%) |
Jul 23, 2021 | 163.94 | 164.79 | 162.83 | 164.28 | 237,023 | +0.85(+0.52%) |
Jul 22, 2021 | 165.01 | 165.01 | 161.95 | 163.42 | 288,392 | -1.01(-0.61%) |
Jul 21, 2021 | 163.79 | 165.27 | 162.08 | 164.43 | 337,492 | +1.19(+0.73%) |
Jul 20, 2021 | 160.78 | 164.40 | 159.91 | 163.24 | 482,788 | +2.58(+1.61%) |
Jul 19, 2021 | 157.84 | 162.06 | 157.66 | 160.66 | 449,619 | -1.42(-0.88%) |
Jul 16, 2021 | 161.55 | 165.35 | 159.54 | 162.08 | 415,017 | +1.91(+1.19%) |
Jul 15, 2021 | 160.97 | 161.98 | 159.53 | 160.17 | 450,058 | -1.62(-1.00%) |
Jul 14, 2021 | 163.13 | 164.68 | 161.53 | 161.79 | 364,733 | -0.86(-0.53%) |
Jul 13, 2021 | 163.57 | 163.83 | 161.60 | 162.66 | 262,628 | -1.71(-1.04%) |
Jul 12, 2021 | 163.05 | 164.66 | 161.98 | 164.37 | 245,038 | -0.64(-0.39%) |
Jul 09, 2021 | 162.78 | 165.58 | 162.06 | 165.01 | 507,309 | +3.92(+2.44%) |
Jul 08, 2021 | 164.23 | 164.37 | 160.34 | 161.08 | 529,534 | -5.40(-3.24%) |
Jul 07, 2021 | 167.08 | 169.34 | 165.41 | 166.48 | 341,996 | -0.54(-0.32%) |
Jul 06, 2021 | 170.41 | 170.59 | 165.16 | 167.02 | 486,105 | -2.69(-1.59%) |
Jul 02, 2021 | 172.77 | 172.77 | 168.79 | 169.71 | 354,885 | -2.19(-1.27%) |
Jul 01, 2021 | 173.82 | 174.13 | 170.76 | 171.90 | 326,729 | -0.81(-0.47%) |
Jun 30, 2021 | 171.73 | 173.03 | 170.32 | 172.71 | 409,314 | +0.23(+0.14%) |
Jun 29, 2021 | 172.81 | 173.81 | 171.44 | 172.48 | 286,231 | +0.45(+0.26%) |
Jun 28, 2021 | 171.43 | 172.65 | 170.13 | 172.03 | 362,707 | +1.66(+0.97%) |
Jun 25, 2021 | 172.78 | 173.01 | 169.76 | 170.37 | 588,394 | -2.38(-1.37%) |
Jun 24, 2021 | 173.63 | 174.49 | 171.11 | 172.75 | 452,022 | +0.25(+0.15%) |
Jun 23, 2021 | 177.06 | 178.15 | 170.51 | 172.49 | 750,049 | -4.59(-2.59%) |
Jun 22, 2021 | 176.68 | 178.34 | 175.08 | 177.08 | 760,159 | +1.94(+1.10%) |
Jun 21, 2021 | 174.03 | 176.65 | 173.68 | 175.15 | 668,504 | +1.94(+1.12%) |
Jun 18, 2021 | 168.62 | 173.92 | 167.43 | 173.20 | 1,161,988 | +3.15(+1.85%) |
Jun 17, 2021 | 170.41 | 171.93 | 166.99 | 170.06 | 775,588 | -1.40(-0.82%) |
Jun 16, 2021 | 171.49 | 172.87 | 169.33 | 171.46 | 723,155 | +0.53(+0.31%) |
Jun 15, 2021 | 175.14 | 175.29 | 170.40 | 170.93 | 589,084 | -3.28(-1.89%) |
Jun 14, 2021 | 173.02 | 174.88 | 170.50 | 174.21 | 687,599 | +1.12(+0.65%) |
Jun 11, 2021 | 175.81 | 177.61 | 171.62 | 173.09 | 700,860 | -1.54(-0.88%) |
Jun 10, 2021 | 180.56 | 180.56 | 173.92 | 174.63 | 535,637 | -5.36(-2.98%) |
Jun 09, 2021 | 182.63 | 183.98 | 179.85 | 179.99 | 471,892 | -2.28(-1.25%) |
Jun 08, 2021 | 186.27 | 186.27 | 179.31 | 182.27 | 571,617 | -3.15(-1.70%) |
Jun 07, 2021 | 180.88 | 186.59 | 178.86 | 185.42 | 1,009,878 | +4.23(+2.33%) |
Jun 04, 2021 | 182.82 | 183.35 | 177.62 | 181.19 | 653,153 | -0.18(-0.10%) |
Jun 03, 2021 | 186.54 | 186.54 | 180.03 | 181.37 | 894,228 | -5.54(-2.97%) |
Jun 02, 2021 | 192.75 | 192.75 | 186.80 | 186.91 | 711,028 | -3.70(-1.94%) |
Jun 01, 2021 | 197.97 | 197.97 | 190.15 | 190.61 | 482,732 | -5.00(-2.56%) |
May 28, 2021 | 195.26 | 197.27 | 192.33 | 195.61 | 506,710 | +1.70(+0.88%) |
May 27, 2021 | 198.93 | 199.47 | 193.39 | 193.91 | 397,680 | -3.59(-1.82%) |
May 26, 2021 | 194.50 | 197.86 | 193.56 | 197.50 | 242,818 | +3.27(+1.68%) |
May 25, 2021 | 197.21 | 197.53 | 193.77 | 194.24 | 195,347 | -2.35(-1.20%) |
May 24, 2021 | 195.07 | 196.94 | 193.73 | 196.59 | 226,399 | +3.66(+1.90%) |
May 21, 2021 | 194.36 | 196.84 | 192.76 | 192.93 | 230,391 | -0.90(-0.46%) |
May 20, 2021 | 197.34 | 197.68 | 193.76 | 193.82 | 319,375 | -3.55(-1.80%) |
May 19, 2021 | 195.62 | 197.48 | 190.66 | 197.38 | 296,960 | -2.83(-1.41%) |
May 18, 2021 | 205.76 | 206.08 | 199.56 | 200.20 | 411,549 | -5.31(-2.59%) |
May 17, 2021 | 206.37 | 206.38 | 202.84 | 205.51 | 189,012 | -0.86(-0.42%) |
May 14, 2021 | 205.72 | 207.93 | 205.03 | 206.38 | 227,517 | +1.42(+0.69%) |
May 13, 2021 | 204.99 | 210.23 | 201.30 | 204.96 | 360,538 | +0.06(+0.03%) |
May 12, 2021 | 215.40 | 216.02 | 204.59 | 204.90 | 412,942 | -12.83(-5.89%) |
May 11, 2021 | 211.32 | 218.02 | 209.85 | 217.73 | 363,040 | +0.60(+0.28%) |
May 10, 2021 | 219.04 | 222.39 | 216.45 | 217.13 | 223,050 | -1.92(-0.88%) |
May 07, 2021 | 216.67 | 220.21 | 213.28 | 219.05 | 371,375 | +3.29(+1.53%) |
May 06, 2021 | 217.47 | 217.63 | 211.52 | 215.75 | 429,216 | -1.71(-0.79%) |
May 05, 2021 | 210.62 | 218.41 | 204.62 | 217.47 | 751,570 | +12.90(+6.30%) |
May 04, 2021 | 205.23 | 206.06 | 200.21 | 204.57 | 526,792 | -2.81(-1.35%) |
May 03, 2021 | 208.05 | 210.41 | 205.83 | 207.38 | 344,550 | -0.04(-0.02%) |
Apr 30, 2021 | 211.81 | 212.20 | 207.21 | 207.43 | 711,112 | -5.38(-2.53%) |
Apr 29, 2021 | 214.64 | 214.66 | 210.78 | 212.80 | 215,188 | -0.48(-0.23%) |
Apr 28, 2021 | 212.67 | 213.59 | 211.54 | 213.28 | 284,942 | -0.12(-0.05%) |
Apr 27, 2021 | 213.11 | 213.88 | 210.67 | 213.40 | 208,649 | +1.56(+0.74%) |
Apr 26, 2021 | 209.97 | 212.09 | 209.07 | 211.84 | 261,384 | +2.91(+1.39%) |
Apr 23, 2021 | 207.27 | 210.79 | 205.57 | 208.93 | 250,744 | +3.02(+1.47%) |
Apr 22, 2021 | 207.52 | 208.18 | 202.94 | 205.91 | 292,223 | -1.57(-0.76%) |
Apr 21, 2021 | 203.68 | 208.24 | 203.21 | 207.48 | 279,146 | +3.37(+1.65%) |
Apr 20, 2021 | 209.92 | 210.82 | 202.38 | 204.11 | 407,040 | -5.21(-2.49%) |
Apr 19, 2021 | 213.42 | 214.80 | 206.91 | 209.32 | 395,714 | -4.45(-2.08%) |
Apr 16, 2021 | 211.77 | 215.76 | 210.80 | 213.77 | 379,237 | +3.42(+1.63%) |
Apr 15, 2021 | 218.41 | 219.23 | 209.42 | 210.35 | 364,209 | -6.07(-2.81%) |
Apr 14, 2021 | 215.36 | 219.53 | 215.19 | 216.43 | 594,877 | +0.87(+0.40%) |
Apr 13, 2021 | 223.43 | 224.32 | 214.58 | 215.56 | 400,102 | -8.96(-3.99%) |
Apr 12, 2021 | 223.78 | 227.08 | 223.15 | 224.52 | 331,299 | +1.09(+0.49%) |
Apr 09, 2021 | 224.55 | 226.26 | 222.29 | 223.43 | 390,047 | -1.05(-0.47%) |
Apr 08, 2021 | 223.59 | 228.01 | 220.36 | 224.47 | 363,254 | +2.07(+0.93%) |
Apr 07, 2021 | 224.82 | 226.13 | 221.79 | 222.40 | 285,381 | -1.91(-0.85%) |
Apr 06, 2021 | 226.13 | 227.50 | 223.65 | 224.31 | 342,481 | -2.37(-1.05%) |
Apr 05, 2021 | 226.13 | 228.23 | 223.00 | 226.68 | 363,847 | +2.35(+1.05%) |