Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 83.70 | 84.81 | 82.00 | 82.22 | 602,190 | -0.99(-1.19%) |
Mar 30, 2022 | 83.52 | 86.41 | 82.57 | 83.21 | 544,324 | -1.55(-1.83%) |
Mar 29, 2022 | 81.06 | 84.99 | 81.06 | 84.76 | 563,222 | +5.01(+6.28%) |
Mar 28, 2022 | 80.05 | 81.43 | 77.49 | 79.75 | 625,474 | -0.40(-0.50%) |
Mar 25, 2022 | 82.53 | 82.95 | 79.75 | 80.15 | 537,335 | -2.03(-2.47%) |
Mar 24, 2022 | 83.19 | 83.23 | 80.87 | 82.18 | 350,366 | -0.22(-0.27%) |
Mar 23, 2022 | 85.42 | 85.42 | 81.74 | 82.40 | 650,549 | -3.09(-3.61%) |
Mar 22, 2022 | 83.09 | 86.30 | 82.70 | 85.49 | 338,870 | +2.41(+2.90%) |
Mar 21, 2022 | 86.64 | 87.12 | 82.55 | 83.08 | 402,616 | -4.59(-5.24%) |
Mar 18, 2022 | 84.16 | 88.25 | 83.95 | 87.67 | 924,061 | +2.76(+3.25%) |
Mar 17, 2022 | 80.88 | 85.41 | 79.60 | 84.91 | 429,322 | +3.76(+4.63%) |
Mar 16, 2022 | 79.58 | 81.86 | 78.05 | 81.15 | 627,157 | +3.83(+4.95%) |
Mar 15, 2022 | 76.17 | 77.94 | 75.07 | 77.32 | 452,970 | +1.50(+1.98%) |
Mar 14, 2022 | 80.15 | 82.64 | 75.19 | 75.82 | 660,102 | -4.96(-6.14%) |
Mar 11, 2022 | 85.44 | 85.68 | 79.99 | 80.78 | 646,362 | -3.87(-4.57%) |
Mar 10, 2022 | 85.63 | 88.02 | 84.47 | 84.65 | 814,013 | -2.35(-2.70%) |
Mar 09, 2022 | 84.77 | 88.14 | 83.97 | 87.00 | 713,451 | +3.80(+4.57%) |
Mar 08, 2022 | 80.81 | 85.91 | 78.90 | 83.20 | 522,687 | +1.74(+2.14%) |
Mar 07, 2022 | 83.39 | 86.47 | 80.63 | 81.46 | 458,801 | -1.55(-1.87%) |
Mar 04, 2022 | 87.26 | 88.87 | 82.63 | 83.01 | 906,892 | -4.48(-5.12%) |
Mar 03, 2022 | 90.03 | 90.22 | 86.18 | 87.49 | 995,777 | -1.66(-1.86%) |
Mar 02, 2022 | 89.57 | 90.74 | 88.11 | 89.15 | 399,187 | -1.06(-1.18%) |
Mar 01, 2022 | 88.77 | 92.47 | 88.21 | 90.21 | 757,950 | +1.92(+2.17%) |
Feb 28, 2022 | 89.85 | 90.81 | 86.95 | 88.29 | 1,064,870 | -0.25(-0.28%) |
Feb 25, 2022 | 88.66 | 88.59 | 86.42 | 88.54 | 902,272 | +0.51(+0.58%) |
Feb 24, 2022 | 82.04 | 88.16 | 81.54 | 88.03 | 1,245,243 | +3.61(+4.28%) |
Feb 23, 2022 | 91.10 | 91.13 | 84.01 | 84.42 | 1,182,557 | -6.24(-6.88%) |
Feb 22, 2022 | 89.87 | 92.76 | 89.66 | 90.66 | 1,256,306 | -0.66(-0.72%) |
Feb 18, 2022 | 91.32 | 0 | +0.30(+0.33%) | |||
Feb 17, 2022 | 93.36 | 96.15 | 90.56 | 91.02 | 1,163,092 | -2.58(-2.76%) |
Feb 16, 2022 | 95.24 | 96.33 | 88.83 | 93.60 | 2,255,179 | -13.79(-12.84%) |
Feb 15, 2022 | 102.91 | 108.59 | 102.91 | 107.39 | 489,993 | +5.92(+5.83%) |
Feb 14, 2022 | 102.76 | 102.92 | 100.83 | 101.47 | 917,390 | -1.45(-1.41%) |
Feb 11, 2022 | 105.44 | 107.63 | 101.56 | 102.92 | 648,736 | -2.81(-2.66%) |
Feb 10, 2022 | 112.06 | 114.72 | 103.91 | 105.73 | 1,070,035 | -8.70(-7.60%) |
Feb 09, 2022 | 107.17 | 114.75 | 107.17 | 114.43 | 543,066 | +8.01(+7.53%) |
Feb 08, 2022 | 109.08 | 110.27 | 98.55 | 106.42 | 2,750,561 | -14.28(-11.83%) |
Feb 07, 2022 | 120.28 | 124.81 | 119.96 | 120.70 | 562,787 | +0.80(+0.67%) |
Feb 04, 2022 | 118.45 | 121.43 | 117.63 | 119.90 | 384,195 | +2.05(+1.74%) |
Feb 03, 2022 | 116.72 | 119.99 | 117.85 | 502,505 | -0.24(-0.20%) | |
Feb 02, 2022 | 122.44 | 122.49 | 116.55 | 118.09 | 444,985 | -4.93(-4.01%) |
Feb 01, 2022 | 122.48 | 124.41 | 119.44 | 123.02 | 650,072 | +3.72(+3.12%) |
Jan 31, 2022 | 113.59 | 119.43 | 119.30 | 675,090 | +6.35(+5.62%) | |
Jan 28, 2022 | 108.69 | 112.97 | 106.14 | 112.95 | 508,072 | +5.12(+4.75%) |
Jan 27, 2022 | 114.63 | 115.75 | 107.11 | 107.83 | 510,982 | -5.12(-4.53%) |
Jan 26, 2022 | 115.28 | 119.82 | 111.37 | 112.95 | 401,572 | -1.09(-0.96%) |
Jan 25, 2022 | 112.94 | 116.40 | 109.52 | 114.04 | 532,266 | -1.73(-1.49%) |
Jan 24, 2022 | 112.80 | 116.14 | 108.00 | 115.77 | 732,370 | +1.74(+1.53%) |
Jan 21, 2022 | 117.43 | 120.00 | 113.01 | 114.03 | 595,414 | -4.31(-3.64%) |
Jan 20, 2022 | 123.15 | 124.82 | 117.51 | 118.34 | 611,167 | -2.47(-2.04%) |
Jan 19, 2022 | 116.07 | 123.83 | 116.07 | 120.81 | 761,791 | +4.83(+4.16%) |
Jan 18, 2022 | 120.49 | 121.78 | 115.63 | 115.98 | 784,926 | -8.33(-6.70%) |
Jan 14, 2022 | 124.31 | 0 | +5.57(+4.69%) | |||
Jan 13, 2022 | 122.03 | 122.69 | 115.57 | 118.74 | 607,067 | -3.82(-3.12%) |
Jan 12, 2022 | 126.71 | 127.63 | 122.12 | 122.56 | 366,431 | -4.72(-3.71%) |
Jan 11, 2022 | 123.49 | 131.00 | 123.25 | 127.28 | 379,171 | +2.73(+2.19%) |
Jan 10, 2022 | 131.64 | 131.64 | 117.78 | 124.55 | 1,164,810 | -8.06(-6.08%) |
Jan 07, 2022 | 135.94 | 140.64 | 132.40 | 132.61 | 313,962 | -4.44(-3.24%) |
Jan 06, 2022 | 138.64 | 138.98 | 131.27 | 137.05 | 410,419 | -0.59(-0.43%) |
Jan 05, 2022 | 142.33 | 143.92 | 136.84 | 137.64 | 576,549 | -4.15(-2.93%) |
Jan 04, 2022 | 147.73 | 149.99 | 140.40 | 141.79 | 446,157 | -9.18(-6.08%) |
Jan 03, 2022 | 148.17 | 151.15 | 143.92 | 150.97 | 344,109 | +4.28(+2.92%) |
Dec 31, 2021 | 148.05 | 151.05 | 146.32 | 146.69 | 630,643 | -1.54(-1.04%) |
Dec 30, 2021 | 143.99 | 149.07 | 143.39 | 148.23 | 233,475 | +4.03(+2.79%) |
Dec 29, 2021 | 144.80 | 147.04 | 142.76 | 144.20 | 464,928 | -0.60(-0.41%) |
Dec 28, 2021 | 148.00 | 151.44 | 144.26 | 144.80 | 270,838 | -2.83(-1.92%) |
Dec 27, 2021 | 151.02 | 151.02 | 144.36 | 147.63 | 411,029 | -4.37(-2.88%) |
Dec 23, 2021 | 148.39 | 154.17 | 148.39 | 152.00 | 369,139 | +2.31(+1.54%) |
Dec 22, 2021 | 149.50 | 150.36 | 146.68 | 149.69 | 190,853 | +0.11(+0.07%) |
Dec 21, 2021 | 145.91 | 149.96 | 144.00 | 149.58 | 291,446 | -0.10(-0.07%) |
Dec 20, 2021 | 146.16 | 150.71 | 142.57 | 149.68 | 689,950 | +4.72(+3.26%) |
Dec 17, 2021 | 134.16 | 145.62 | 131.07 | 144.96 | 790,606 | +8.78(+6.45%) |
Dec 16, 2021 | 141.03 | 142.80 | 135.11 | 136.18 | 400,642 | -4.80(-3.40%) |
Dec 15, 2021 | 137.50 | 141.25 | 134.04 | 140.98 | 312,526 | +2.10(+1.51%) |
Dec 14, 2021 | 138.29 | 140.72 | 136.06 | 138.88 | 416,203 | -0.37(-0.27%) |
Dec 13, 2021 | 135.17 | 140.50 | 134.21 | 139.25 | 699,505 | +4.48(+3.32%) |
Dec 10, 2021 | 136.54 | 137.99 | 133.82 | 134.77 | 341,406 | -1.34(-0.98%) |
Dec 09, 2021 | 142.70 | 142.93 | 136.04 | 136.11 | 337,225 | -6.00(-4.22%) |
Dec 08, 2021 | 137.50 | 142.55 | 137.24 | 142.11 | 494,540 | +4.61(+3.35%) |
Dec 07, 2021 | 134.58 | 140.12 | 134.58 | 137.50 | 396,743 | +5.49(+4.16%) |
Dec 06, 2021 | 130.78 | 132.29 | 127.12 | 132.01 | 586,503 | -0.34(-0.26%) |
Dec 03, 2021 | 137.65 | 137.65 | 130.97 | 132.35 | 638,811 | -4.71(-3.44%) |
Dec 02, 2021 | 131.73 | 137.66 | 131.01 | 137.06 | 485,593 | +5.02(+3.80%) |
Dec 01, 2021 | 136.84 | 139.22 | 131.83 | 132.04 | 483,157 | -4.73(-3.46%) |
Nov 30, 2021 | 136.16 | 139.50 | 134.79 | 136.77 | 538,360 | +0.77(+0.57%) |
Nov 29, 2021 | 137.73 | 139.74 | 134.61 | 136.00 | 416,110 | -0.76(-0.56%) |
Nov 26, 2021 | 140.96 | 144.32 | 136.17 | 136.76 | 324,900 | -4.44(-3.14%) |
Nov 24, 2021 | 136.49 | 141.37 | 134.35 | 141.20 | 496,367 | +3.39(+2.46%) |
Nov 23, 2021 | 140.45 | 141.91 | 135.46 | 137.81 | 774,854 | -3.12(-2.21%) |
Nov 22, 2021 | 137.92 | 142.40 | 136.25 | 140.93 | 514,959 | +2.07(+1.49%) |
Nov 19, 2021 | 141.14 | 143.74 | 138.37 | 138.86 | 585,849 | +1.41(+1.03%) |
Nov 18, 2021 | 139.53 | 137.85 | 136.01 | 137.45 | 462,330 | -1.05(-0.76%) |
Nov 17, 2021 | 140.99 | 142.20 | 137.86 | 138.50 | 666,453 | -3.34(-2.35%) |
Nov 16, 2021 | 140.00 | 143.29 | 138.24 | 141.84 | 382,616 | +1.05(+0.75%) |
Nov 15, 2021 | 141.97 | 146.47 | 140.64 | 140.79 | 556,747 | -1.46(-1.03%) |
Nov 12, 2021 | 144.11 | 146.38 | 141.86 | 142.25 | 1,045,795 | -1.47(-1.02%) |
Nov 11, 2021 | 144.62 | 147.80 | 142.89 | 143.72 | 1,812,744 | -5.05(-3.39%) |
Nov 10, 2021 | 160.90 | 148.19 | 148.77 | 929,592 | -19.07(-11.36%) | |
Nov 09, 2021 | 174.00 | 175.50 | 164.75 | 167.84 | 749,777 | +7.93(+4.96%) |
Nov 08, 2021 | 163.25 | 164.85 | 156.86 | 159.91 | 542,183 | -3.98(-2.43%) |
Nov 05, 2021 | 167.12 | 167.80 | 160.76 | 163.89 | 393,801 | -3.53(-2.11%) |
Nov 04, 2021 | 171.42 | 172.77 | 162.86 | 167.42 | 488,759 | -2.93(-1.72%) |
Nov 03, 2021 | 163.68 | 170.56 | 157.00 | 170.35 | 406,953 | +3.19(+1.91%) |
Nov 02, 2021 | 164.01 | 167.55 | 160.17 | 167.16 | 433,904 | +3.79(+2.32%) |
Nov 01, 2021 | 175.00 | 167.57 | 160.37 | 163.37 | 1,506,141 | -25.65(-13.57%) |
Oct 29, 2021 | 187.98 | 190.99 | 186.80 | 189.02 | 202,287 | +1.17(+0.62%) |
Oct 28, 2021 | 187.31 | 189.51 | 184.83 | 187.85 | 176,042 | +0.90(+0.48%) |
Oct 27, 2021 | 188.04 | 190.18 | 185.27 | 186.95 | 253,356 | -1.14(-0.61%) |
Oct 26, 2021 | 187.14 | 188.09 | 165,435 | +1.70(+0.91%) | ||
Oct 25, 2021 | 189.28 | 195.99 | 185.58 | 186.39 | 393,595 | -3.90(-2.05%) |
Oct 22, 2021 | 176.94 | 190.72 | 174.99 | 190.29 | 581,932 | +12.99(+7.33%) |
Oct 21, 2021 | 177.65 | 178.75 | 175.09 | 177.30 | 196,015 | +1.00(+0.57%) |
Oct 20, 2021 | 172.45 | 176.97 | 171.85 | 176.30 | 199,279 | +4.38(+2.55%) |
Oct 19, 2021 | 173.71 | 175.96 | 170.75 | 171.92 | 191,073 | -2.41(-1.38%) |
Oct 18, 2021 | 178.75 | 178.97 | 171.87 | 174.33 | 250,105 | -3.95(-2.22%) |
Oct 15, 2021 | 175.32 | 179.26 | 173.04 | 178.28 | 283,015 | +3.02(+1.72%) |
Oct 14, 2021 | 172.47 | 180.81 | 172.47 | 175.26 | 248,592 | +3.61(+2.10%) |
Oct 13, 2021 | 179.17 | 182.29 | 171.62 | 171.65 | 358,320 | -6.22(-3.50%) |
Oct 12, 2021 | 172.73 | 178.36 | 172.14 | 177.87 | 715,882 | +5.45(+3.16%) |
Oct 11, 2021 | 168.19 | 172.71 | 166.06 | 172.42 | 290,499 | +4.19(+2.49%) |
Oct 08, 2021 | 165.98 | 170.26 | 165.98 | 168.23 | 414,639 | +2.06(+1.24%) |
Oct 07, 2021 | 159.00 | 172.30 | 159.00 | 166.17 | 655,820 | +5.70(+3.55%) |
Oct 06, 2021 | 160.00 | 165.00 | 159.54 | 160.47 | 475,810 | +2.35(+1.49%) |
Oct 05, 2021 | 170.14 | 172.13 | 157.91 | 158.12 | 733,090 | -11.54(-6.80%) |
Oct 04, 2021 | 173.35 | 173.35 | 165.77 | 169.66 | 376,740 | -5.09(-2.91%) |
Oct 01, 2021 | 175.94 | 176.92 | 170.24 | 174.75 | 380,418 | -2.16(-1.22%) |
Sep 30, 2021 | 174.11 | 180.64 | 174.11 | 176.91 | 934,159 | +2.67(+1.53%) |
Sep 29, 2021 | 177.83 | 178.56 | 171.39 | 174.24 | 404,072 | -3.04(-1.71%) |
Sep 28, 2021 | 173.51 | 179.21 | 171.03 | 177.28 | 664,776 | +1.63(+0.93%) |
Sep 27, 2021 | 165.51 | 175.74 | 164.50 | 175.65 | 456,892 | +9.29(+5.58%) |
Sep 24, 2021 | 171.95 | 173.93 | 165.27 | 166.36 | 431,316 | -5.86(-3.40%) |
Sep 23, 2021 | 168.87 | 174.90 | 168.54 | 172.22 | 718,635 | +5.12(+3.06%) |
Sep 22, 2021 | 166.99 | 168.74 | 160.82 | 167.10 | 619,442 | +0.01(+0.01%) |
Sep 21, 2021 | 178.00 | 180.00 | 166.25 | 167.09 | 1,249,754 | -10.38(-5.85%) |
Sep 20, 2021 | 172.11 | 191.67 | 171.41 | 177.47 | 2,325,780 | +3.42(+1.96%) |
Sep 17, 2021 | 170.24 | 174.97 | 162.89 | 174.05 | 950,956 | +5.03(+2.98%) |
Sep 16, 2021 | 170.24 | 171.04 | 162.55 | 169.02 | 439,474 | +0.94(+0.56%) |
Sep 15, 2021 | 161.07 | 169.53 | 160.53 | 168.08 | 666,807 | +7.88(+4.92%) |
Sep 14, 2021 | 167.54 | 169.28 | 159.53 | 160.20 | 291,489 | -6.72(-4.03%) |
Sep 13, 2021 | 165.61 | 170.72 | 162.49 | 166.92 | 345,114 | +1.31(+0.79%) |
Sep 10, 2021 | 167.83 | 166.28 | 162.45 | 165.61 | 250,672 | -0.67(-0.40%) |
Sep 09, 2021 | 168.87 | 172.04 | 166.02 | 166.28 | 219,793 | -3.89(-2.29%) |
Sep 08, 2021 | 172.73 | 173.41 | 168.94 | 170.17 | 335,674 | -2.09(-1.21%) |
Sep 07, 2021 | 172.35 | 173.74 | 168.41 | 172.26 | 314,733 | -0.49(-0.28%) |
Sep 03, 2021 | 175.38 | 175.38 | 171.18 | 172.75 | 225,921 | -2.65(-1.51%) |
Sep 02, 2021 | 174.76 | 176.39 | 171.07 | 175.40 | 311,951 | +2.18(+1.26%) |
Sep 01, 2021 | 170.02 | 173.30 | 170.02 | 173.22 | 296,417 | +3.49(+2.06%) |
Aug 31, 2021 | 170.03 | 171.43 | 164.92 | 169.73 | 332,323 | +0.82(+0.49%) |
Aug 30, 2021 | 163.87 | 169.14 | 162.09 | 168.91 | 400,693 | +5.69(+3.49%) |
Aug 27, 2021 | 162.53 | 166.71 | 161.81 | 163.22 | 294,826 | +0.42(+0.26%) |
Aug 26, 2021 | 155.88 | 166.00 | 155.80 | 162.80 | 988,563 | +6.92(+4.44%) |
Aug 25, 2021 | 146.69 | 156.54 | 145.60 | 155.88 | 547,209 | +7.99(+5.40%) |
Aug 24, 2021 | 144.82 | 148.04 | 143.21 | 147.89 | 394,227 | +2.73(+1.88%) |
Aug 23, 2021 | 135.44 | 146.90 | 134.54 | 145.16 | 449,558 | +11.03(+8.22%) |
Aug 20, 2021 | 132.14 | 136.21 | 132.14 | 134.13 | 192,429 | +2.00(+1.51%) |
Aug 19, 2021 | 137.90 | 139.63 | 131.47 | 132.13 | 227,295 | -6.57(-4.74%) |
Aug 18, 2021 | 139.29 | 141.62 | 137.04 | 138.70 | 228,714 | +0.24(+0.17%) |
Aug 17, 2021 | 136.33 | 139.10 | 134.89 | 138.46 | 277,057 | +0.67(+0.49%) |
Aug 16, 2021 | 139.85 | 139.85 | 135.49 | 137.79 | 484,535 | -2.38(-1.70%) |
Aug 13, 2021 | 141.24 | 143.78 | 139.37 | 140.17 | 191,309 | -0.10(-0.07%) |
Aug 12, 2021 | 141.62 | 142.76 | 138.29 | 140.27 | 229,638 | -0.77(-0.55%) |
Aug 11, 2021 | 146.17 | 146.17 | 139.88 | 141.04 | 320,794 | -5.19(-3.55%) |
Aug 10, 2021 | 149.45 | 149.45 | 144.56 | 146.23 | 300,519 | -1.98(-1.34%) |
Aug 09, 2021 | 151.95 | 154.80 | 147.65 | 148.21 | 333,857 | -3.19(-2.11%) |
Aug 06, 2021 | 154.34 | 160.64 | 151.19 | 151.40 | 369,858 | -13.12(-7.97%) |
Aug 05, 2021 | 157.33 | 166.33 | 157.33 | 164.52 | 294,664 | +6.47(+4.09%) |
Aug 04, 2021 | 163.48 | 167.39 | 155.53 | 158.05 | 441,398 | -5.23(-3.20%) |
Aug 03, 2021 | 158.91 | 164.89 | 156.69 | 163.28 | 337,093 | +4.51(+2.84%) |
Aug 02, 2021 | 160.75 | 161.26 | 157.44 | 158.77 | 294,681 | -1.28(-0.80%) |
Jul 30, 2021 | 160.18 | 162.35 | 158.29 | 160.05 | 385,287 | +0.19(+0.12%) |
Jul 29, 2021 | 158.79 | 160.97 | 158.34 | 159.86 | 273,811 | +1.66(+1.05%) |
Jul 28, 2021 | 153.51 | 158.72 | 152.37 | 158.20 | 329,312 | +5.94(+3.90%) |
Jul 27, 2021 | 151.15 | 153.42 | 146.80 | 152.26 | 384,002 | +0.09(+0.06%) |
Jul 26, 2021 | 156.31 | 157.93 | 151.62 | 152.17 | 199,708 | -4.96(-3.16%) |
Jul 23, 2021 | 159.60 | 159.77 | 153.84 | 157.13 | 272,985 | -2.20(-1.38%) |
Jul 22, 2021 | 163.82 | 164.53 | 158.75 | 159.33 | 282,974 | -4.77(-2.91%) |
Jul 21, 2021 | 162.73 | 167.51 | 160.02 | 164.10 | 233,130 | +0.55(+0.34%) |
Jul 20, 2021 | 165.80 | 165.80 | 161.91 | 163.55 | 375,160 | -1.42(-0.86%) |
Jul 19, 2021 | 161.89 | 165.59 | 160.26 | 164.97 | 252,472 | +1.78(+1.09%) |
Jul 16, 2021 | 160.01 | 164.58 | 158.80 | 163.19 | 307,842 | +4.50(+2.84%) |
Jul 15, 2021 | 160.45 | 160.45 | 154.79 | 158.69 | 262,266 | -1.79(-1.12%) |
Jul 14, 2021 | 170.77 | 170.77 | 159.62 | 160.48 | 323,318 | -10.07(-5.90%) |
Jul 13, 2021 | 168.82 | 172.28 | 167.07 | 170.55 | 332,285 | +1.26(+0.74%) |
Jul 12, 2021 | 168.67 | 170.79 | 165.57 | 169.29 | 367,977 | +1.61(+0.96%) |
Jul 09, 2021 | 164.65 | 168.11 | 163.46 | 167.68 | 304,721 | +4.17(+2.55%) |
Jul 08, 2021 | 156.85 | 164.08 | 154.82 | 163.51 | 248,952 | +4.57(+2.88%) |
Jul 07, 2021 | 164.56 | 166.12 | 158.51 | 158.94 | 471,160 | -4.87(-2.97%) |
Jul 06, 2021 | 164.25 | 165.20 | 161.19 | 163.81 | 375,859 | -3.78(-2.26%) |
Jul 02, 2021 | 165.69 | 168.03 | 163.20 | 167.59 | 287,304 | +1.15(+0.69%) |
Jul 01, 2021 | 161.96 | 166.66 | 159.97 | 166.44 | 371,423 | +4.91(+3.04%) |
Jun 30, 2021 | 162.16 | 164.00 | 159.12 | 161.53 | 404,761 | -0.84(-0.52%) |
Jun 29, 2021 | 171.26 | 173.12 | 162.33 | 162.37 | 580,168 | -9.88(-5.74%) |
Jun 28, 2021 | 166.55 | 175.60 | 166.55 | 172.25 | 642,470 | +7.96(+4.85%) |
Jun 25, 2021 | 164.48 | 170.76 | 162.62 | 164.29 | 6,377,043 | +1.83(+1.13%) |
Jun 24, 2021 | 164.71 | 166.51 | 160.13 | 162.46 | 481,367 | -0.57(-0.35%) |
Jun 23, 2021 | 165.42 | 166.73 | 161.72 | 163.03 | 381,494 | -2.04(-1.24%) |
Jun 22, 2021 | 163.39 | 165.32 | 160.31 | 165.07 | 460,706 | +0.61(+0.37%) |
Jun 21, 2021 | 166.18 | 168.71 | 163.89 | 164.46 | 434,522 | -2.10(-1.26%) |
Jun 18, 2021 | 164.97 | 167.20 | 162.71 | 166.56 | 696,668 | -0.11(-0.07%) |
Jun 17, 2021 | 165.98 | 167.92 | 163.14 | 166.67 | 302,493 | +0.43(+0.26%) |
Jun 16, 2021 | 165.78 | 168.97 | 163.06 | 166.24 | 367,846 | -0.36(-0.22%) |
Jun 15, 2021 | 169.69 | 169.69 | 165.02 | 166.60 | 341,989 | -3.06(-1.80%) |
Jun 14, 2021 | 172.41 | 173.70 | 167.84 | 169.66 | 292,814 | -2.38(-1.38%) |
Jun 11, 2021 | 169.78 | 172.32 | 167.10 | 172.04 | 382,242 | +2.37(+1.40%) |
Jun 10, 2021 | 168.21 | 170.18 | 165.19 | 169.67 | 346,233 | +1.39(+0.83%) |
Jun 09, 2021 | 170.52 | 173.38 | 167.12 | 168.28 | 326,195 | -1.93(-1.13%) |
Jun 08, 2021 | 170.42 | 171.21 | 165.43 | 170.21 | 555,710 | +0.72(+0.42%) |
Jun 07, 2021 | 158.64 | 171.38 | 158.18 | 169.49 | 612,998 | +10.80(+6.81%) |
Jun 04, 2021 | 160.09 | 162.62 | 157.75 | 158.69 | 384,144 | +3.83(+2.47%) |
Jun 03, 2021 | 154.69 | 156.27 | 153.22 | 154.86 | 250,109 | -0.87(-0.56%) |
Jun 02, 2021 | 155.58 | 158.77 | 152.69 | 155.73 | 444,754 | +1.41(+0.91%) |
Jun 01, 2021 | 158.75 | 159.79 | 152.19 | 154.32 | 422,048 | -3.83(-2.42%) |
May 28, 2021 | 153.96 | 158.72 | 152.90 | 158.15 | 472,628 | +5.19(+3.39%) |
May 27, 2021 | 150.77 | 154.19 | 150.19 | 152.96 | 367,862 | +2.30(+1.53%) |
May 26, 2021 | 149.37 | 152.63 | 148.40 | 150.66 | 283,743 | +1.16(+0.78%) |
May 25, 2021 | 151.24 | 152.99 | 147.42 | 149.50 | 315,689 | -1.28(-0.85%) |
May 24, 2021 | 154.34 | 155.18 | 148.43 | 150.78 | 290,614 | -2.80(-1.82%) |
May 21, 2021 | 155.18 | 156.70 | 150.54 | 153.58 | 344,920 | -0.33(-0.21%) |
May 20, 2021 | 149.80 | 157.00 | 148.64 | 153.91 | 475,962 | +3.95(+2.63%) |
May 19, 2021 | 155.13 | 157.30 | 148.64 | 149.96 | 338,540 | -6.53(-4.17%) |
May 18, 2021 | 156.29 | 159.45 | 152.59 | 156.49 | 373,755 | +0.99(+0.64%) |
May 17, 2021 | 145.67 | 156.00 | 145.67 | 155.50 | 338,860 | -1.12(-0.72%) |
May 14, 2021 | 155.00 | 160.19 | 153.50 | 156.62 | 440,834 | +1.86(+1.20%) |
May 13, 2021 | 153.62 | 157.47 | 151.99 | 154.76 | 600,519 | +1.58(+1.03%) |
May 12, 2021 | 149.13 | 155.27 | 149.00 | 153.18 | 445,614 | +2.64(+1.75%) |
May 11, 2021 | 144.00 | 154.38 | 143.42 | 150.54 | 1,447,283 | +2.91(+1.97%) |
May 10, 2021 | 148.24 | 152.00 | 146.18 | 147.63 | 749,849 | +3.63(+2.52%) |
May 07, 2021 | 150.05 | 150.09 | 133.50 | 144.00 | 2,042,779 | -6.77(-4.49%) |
May 06, 2021 | 151.35 | 152.59 | 147.28 | 150.77 | 748,158 | -0.74(-0.49%) |
May 05, 2021 | 153.39 | 158.53 | 150.69 | 151.51 | 624,410 | -3.86(-2.48%) |
May 04, 2021 | 159.71 | 161.62 | 152.44 | 155.37 | 872,240 | -6.75(-4.16%) |
May 03, 2021 | 166.05 | 169.98 | 162.01 | 162.12 | 1,001,996 | -4.10(-2.47%) |
Apr 30, 2021 | 163.12 | 166.99 | 161.77 | 166.22 | 682,100 | +1.71(+1.04%) |
Apr 29, 2021 | 160.36 | 165.57 | 158.75 | 164.51 | 1,070,968 | +4.09(+2.55%) |
Apr 28, 2021 | 153.65 | 161.08 | 150.27 | 160.42 | 915,360 | +7.46(+4.88%) |
Apr 27, 2021 | 160.37 | 162.04 | 151.20 | 152.96 | 748,638 | -7.30(-4.56%) |
Apr 26, 2021 | 157.78 | 162.00 | 155.21 | 160.26 | 587,929 | +4.60(+2.96%) |
Apr 23, 2021 | 161.71 | 163.60 | 155.31 | 155.66 | 574,800 | -5.18(-3.22%) |
Apr 22, 2021 | 161.04 | 163.83 | 158.79 | 160.84 | 378,888 | -0.48(-0.30%) |
Apr 21, 2021 | 157.07 | 161.38 | 152.76 | 161.32 | 386,591 | +5.50(+3.53%) |
Apr 20, 2021 | 153.92 | 156.90 | 151.52 | 155.82 | 275,539 | +0.87(+0.56%) |
Apr 19, 2021 | 157.54 | 158.91 | 153.33 | 154.95 | 453,086 | -3.24(-2.05%) |
Apr 16, 2021 | 164.76 | 164.76 | 154.93 | 158.19 | 559,300 | -5.86(-3.57%) |
Apr 15, 2021 | 162.99 | 165.27 | 161.01 | 164.05 | 312,433 | +2.59(+1.60%) |
Apr 14, 2021 | 160.02 | 166.24 | 158.71 | 161.46 | 263,273 | +1.67(+1.05%) |
Apr 13, 2021 | 160.50 | 162.57 | 155.42 | 159.79 | 734,291 | +0.11(+0.07%) |
Apr 12, 2021 | 170.47 | 170.47 | 158.67 | 159.68 | 422,432 | -10.49(-6.16%) |
Apr 09, 2021 | 168.00 | 170.77 | 164.51 | 170.17 | 330,700 | +3.08(+1.84%) |
Apr 08, 2021 | 171.06 | 173.51 | 165.73 | 167.09 | 374,638 | -1.91(-1.13%) |
Apr 07, 2021 | 172.61 | 174.93 | 168.55 | 169.00 | 263,033 | -4.91(-2.82%) |
Apr 06, 2021 | 175.60 | 178.07 | 172.59 | 173.91 | 204,431 | -3.07(-1.73%) |
Apr 05, 2021 | 180.00 | 180.80 | 172.13 | 176.98 | 284,945 | -2.75(-1.53%) |