Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 159.92 | 172.99 | 157.92 | 168.82 | 1,158,525 | +13.49(+8.68%) |
Apr 28, 2022 | 152.23 | 158.41 | 150.66 | 155.33 | 497,188 | +3.37(+2.22%) |
Apr 27, 2022 | 153.08 | 155.85 | 150.03 | 151.96 | 392,839 | -0.52(-0.34%) |
Apr 26, 2022 | 157.00 | 157.82 | 151.70 | 152.48 | 256,010 | -5.23(-3.32%) |
Apr 25, 2022 | 154.18 | 157.96 | 152.11 | 157.71 | 388,824 | +1.04(+0.66%) |
Apr 22, 2022 | 158.62 | 162.93 | 155.20 | 156.67 | 387,800 | -2.52(-1.58%) |
Apr 21, 2022 | 173.91 | 175.40 | 158.58 | 159.19 | 578,681 | -12.92(-7.51%) |
Apr 20, 2022 | 180.65 | 182.03 | 171.73 | 172.11 | 450,533 | -6.92(-3.87%) |
Apr 19, 2022 | 181.84 | 184.79 | 176.91 | 179.03 | 360,265 | -4.22(-2.30%) |
Apr 18, 2022 | 179.87 | 184.14 | 179.71 | 183.25 | 485,732 | +4.23(+2.36%) |
Apr 14, 2022 | 177.82 | 179.69 | 175.13 | 179.02 | 340,182 | +1.64(+0.92%) |
Apr 13, 2022 | 174.88 | 177.74 | 173.91 | 177.38 | 212,040 | +2.53(+1.45%) |
Apr 12, 2022 | 176.29 | 180.99 | 174.59 | 174.85 | 522,449 | +1.70(+0.98%) |
Apr 11, 2022 | 172.91 | 174.78 | 171.26 | 173.15 | 538,100 | -0.99(-0.57%) |
Apr 08, 2022 | 172.00 | 174.37 | 169.32 | 174.14 | 466,936 | +3.34(+1.96%) |
Apr 07, 2022 | 174.52 | 175.39 | 167.84 | 170.80 | 547,395 | -4.93(-2.81%) |
Apr 06, 2022 | 175.67 | 179.30 | 173.49 | 175.73 | 531,592 | -3.09(-1.73%) |
Apr 05, 2022 | 180.04 | 181.70 | 174.77 | 178.82 | 454,773 | -0.91(-0.51%) |
Apr 04, 2022 | 173.85 | 179.77 | 171.58 | 179.73 | 550,141 | +5.17(+2.96%) |
Apr 01, 2022 | 173.45 | 176.84 | 171.57 | 174.56 | 516,676 | +2.79(+1.62%) |
Mar 31, 2022 | 172.76 | 177.70 | 170.85 | 171.77 | 535,972 | -1.63(-0.94%) |
Mar 30, 2022 | 174.20 | 177.86 | 170.32 | 173.40 | 712,098 | -1.34(-0.77%) |
Mar 29, 2022 | 168.00 | 175.70 | 165.62 | 174.74 | 7,218,388 | +7.07(+4.22%) |
Mar 28, 2022 | 176.86 | 177.47 | 160.01 | 167.67 | 3,032,380 | -18.80(-10.08%) |
Mar 25, 2022 | 186.11 | 186.72 | 182.06 | 186.47 | 476,308 | +0.29(+0.16%) |
Mar 24, 2022 | 174.06 | 186.48 | 173.88 | 186.18 | 729,651 | +13.24(+7.66%) |
Mar 23, 2022 | 170.00 | 173.99 | 168.22 | 172.94 | 301,319 | +1.70(+0.99%) |
Mar 22, 2022 | 170.00 | 173.96 | 170.00 | 171.24 | 256,001 | +1.43(+0.84%) |
Mar 21, 2022 | 170.19 | 173.75 | 167.10 | 169.81 | 230,518 | -0.52(-0.31%) |
Mar 18, 2022 | 170.98 | 171.74 | 166.89 | 170.33 | 526,138 | +1.58(+0.94%) |
Mar 17, 2022 | 162.51 | 169.18 | 160.59 | 168.75 | 424,323 | +5.96(+3.66%) |
Mar 16, 2022 | 161.12 | 167.68 | 159.78 | 162.79 | 651,074 | +4.01(+2.53%) |
Mar 15, 2022 | 161.77 | 163.30 | 154.39 | 158.78 | 572,456 | -4.90(-2.99%) |
Mar 14, 2022 | 174.50 | 175.93 | 159.48 | 163.68 | 617,367 | -11.39(-6.51%) |
Mar 11, 2022 | 173.75 | 177.46 | 168.28 | 175.07 | 628,627 | +5.19(+3.06%) |
Mar 10, 2022 | 165.64 | 171.56 | 163.98 | 169.88 | 624,459 | +1.57(+0.93%) |
Mar 09, 2022 | 162.32 | 171.12 | 161.60 | 168.31 | 833,992 | +6.98(+4.33%) |
Mar 08, 2022 | 147.46 | 164.99 | 147.01 | 161.33 | 1,079,012 | +14.80(+10.10%) |
Mar 07, 2022 | 144.73 | 149.88 | 144.25 | 146.53 | 539,859 | +2.75(+1.91%) |
Mar 04, 2022 | 144.20 | 145.31 | 140.64 | 143.78 | 362,055 | -0.67(-0.46%) |
Mar 03, 2022 | 150.42 | 150.42 | 142.37 | 144.45 | 521,238 | -4.50(-3.02%) |
Mar 02, 2022 | 145.41 | 149.46 | 144.00 | 148.95 | 447,326 | +5.91(+4.13%) |
Mar 01, 2022 | 144.40 | 146.96 | 139.18 | 143.04 | 785,527 | -1.36(-0.94%) |
Feb 28, 2022 | 127.01 | 145.31 | 127.01 | 144.40 | 1,184,067 | +14.82(+11.44%) |
Feb 25, 2022 | 123.29 | 131.02 | 124.82 | 129.58 | 620,548 | +7.04(+5.75%) |
Feb 24, 2022 | 111.54 | 124.31 | 109.91 | 122.54 | 803,860 | +13.00(+11.87%) |
Feb 23, 2022 | 113.06 | 114.31 | 108.80 | 109.54 | 452,507 | -2.83(-2.52%) |
Feb 22, 2022 | 116.84 | 119.29 | 111.81 | 112.37 | 502,448 | -5.13(-4.37%) |
Feb 18, 2022 | 117.50 | 0 | -3.31(-2.74%) | |||
Feb 17, 2022 | 120.77 | 122.54 | 119.88 | 120.81 | 347,576 | -2.02(-1.64%) |
Feb 16, 2022 | 121.48 | 123.91 | 120.70 | 122.83 | 184,141 | +1.03(+0.85%) |
Feb 15, 2022 | 117.10 | 122.09 | 117.10 | 121.80 | 201,599 | +4.50(+3.84%) |
Feb 14, 2022 | 117.98 | 119.27 | 115.10 | 117.30 | 350,562 | -0.27(-0.23%) |
Feb 11, 2022 | 120.53 | 122.41 | 116.02 | 117.57 | 370,146 | -3.73(-3.08%) |
Feb 10, 2022 | 121.11 | 127.01 | 119.99 | 121.30 | 459,520 | -1.55(-1.26%) |
Feb 09, 2022 | 121.54 | 124.13 | 121.07 | 122.85 | 411,648 | +2.76(+2.30%) |
Feb 08, 2022 | 115.43 | 120.78 | 115.43 | 120.09 | 317,643 | +3.62(+3.11%) |
Feb 07, 2022 | 117.12 | 119.27 | 115.77 | 116.47 | 348,357 | -0.76(-0.65%) |
Feb 04, 2022 | 115.73 | 118.49 | 115.00 | 117.23 | 301,012 | -0.16(-0.14%) |
Feb 03, 2022 | 120.46 | 121.27 | 116.36 | 117.39 | 306,955 | -3.77(-3.11%) |
Feb 02, 2022 | 126.37 | 126.76 | 121.15 | 121.16 | 380,286 | -3.97(-3.17%) |
Feb 01, 2022 | 121.83 | 125.41 | 120.00 | 125.13 | 469,627 | +3.26(+2.67%) |
Jan 31, 2022 | 114.31 | 121.96 | 121.87 | 517,980 | +6.26(+5.41%) | |
Jan 28, 2022 | 110.09 | 115.80 | 108.29 | 115.61 | 470,037 | +5.02(+4.54%) |
Jan 27, 2022 | 117.02 | 118.26 | 109.25 | 110.59 | 292,961 | -4.17(-3.63%) |
Jan 26, 2022 | 119.76 | 123.03 | 113.30 | 114.76 | 371,598 | -3.04(-2.58%) |
Jan 25, 2022 | 120.00 | 121.50 | 116.52 | 117.80 | 386,750 | -4.06(-3.33%) |
Jan 24, 2022 | 116.88 | 121.99 | 113.33 | 121.86 | 968,826 | +1.30(+1.08%) |
Jan 21, 2022 | 123.44 | 125.91 | 119.93 | 120.56 | 619,513 | -5.10(-4.06%) |
Jan 20, 2022 | 127.45 | 130.76 | 125.37 | 125.66 | 640,466 | -1.34(-1.06%) |
Jan 19, 2022 | 130.93 | 131.14 | 124.45 | 127.00 | 615,736 | -2.68(-2.07%) |
Jan 18, 2022 | 131.00 | 134.58 | 129.47 | 129.68 | 539,031 | -3.85(-2.88%) |
Jan 14, 2022 | 133.53 | 0 | +2.47(+1.88%) | |||
Jan 13, 2022 | 134.59 | 138.54 | 130.26 | 131.06 | 2,737,065 | -2.85(-2.13%) |
Jan 12, 2022 | 136.55 | 138.14 | 133.42 | 133.91 | 460,311 | -1.83(-1.35%) |
Jan 11, 2022 | 135.96 | 137.00 | 133.79 | 135.74 | 862,282 | -1.21(-0.88%) |
Jan 10, 2022 | 136.89 | 137.31 | 132.79 | 136.95 | 962,425 | -0.87(-0.63%) |
Jan 07, 2022 | 141.15 | 143.39 | 137.23 | 137.82 | 497,380 | -5.18(-3.62%) |
Jan 06, 2022 | 143.03 | 144.48 | 135.29 | 143.00 | 1,211,819 | -0.31(-0.22%) |
Jan 05, 2022 | 155.31 | 155.41 | 142.79 | 143.31 | 513,717 | -12.04(-7.75%) |
Jan 04, 2022 | 152.47 | 157.62 | 152.47 | 155.35 | 236,190 | +1.54(+1.00%) |
Jan 03, 2022 | 159.71 | 161.48 | 152.29 | 153.81 | 341,698 | -5.68(-3.56%) |
Dec 31, 2021 | 158.58 | 161.00 | 157.58 | 159.49 | 331,025 | +0.27(+0.17%) |
Dec 30, 2021 | 158.74 | 161.59 | 156.73 | 159.22 | 191,777 | +1.24(+0.78%) |
Dec 29, 2021 | 158.99 | 161.87 | 154.69 | 157.98 | 309,001 | -0.19(-0.12%) |
Dec 28, 2021 | 158.80 | 160.59 | 156.68 | 158.17 | 276,014 | -1.32(-0.83%) |
Dec 27, 2021 | 156.75 | 159.71 | 154.03 | 159.49 | 190,526 | +2.25(+1.43%) |
Dec 23, 2021 | 155.84 | 159.31 | 154.69 | 157.24 | 195,501 | +1.32(+0.85%) |
Dec 22, 2021 | 155.94 | 158.22 | 155.01 | 155.92 | 246,860 | +1.58(+1.02%) |
Dec 21, 2021 | 151.14 | 154.79 | 150.55 | 154.34 | 588,789 | +2.74(+1.81%) |
Dec 20, 2021 | 154.33 | 155.20 | 149.08 | 151.60 | 334,567 | -5.27(-3.36%) |
Dec 17, 2021 | 159.65 | 162.39 | 155.97 | 156.87 | 588,374 | -5.37(-3.31%) |
Dec 16, 2021 | 165.63 | 169.17 | 159.11 | 162.24 | 437,471 | -0.22(-0.14%) |
Dec 15, 2021 | 156.33 | 162.92 | 154.12 | 162.46 | 334,487 | +5.14(+3.27%) |
Dec 14, 2021 | 160.49 | 164.57 | 156.66 | 157.32 | 260,320 | -3.31(-2.06%) |
Dec 13, 2021 | 164.40 | 165.27 | 160.04 | 160.63 | 260,831 | -4.56(-2.76%) |
Dec 10, 2021 | 171.69 | 172.94 | 163.53 | 165.19 | 273,441 | -5.33(-3.13%) |
Dec 09, 2021 | 170.76 | 173.60 | 169.51 | 170.52 | 177,484 | -2.16(-1.25%) |
Dec 08, 2021 | 177.25 | 177.25 | 172.62 | 172.68 | 493,577 | -1.85(-1.06%) |
Dec 07, 2021 | 172.33 | 177.12 | 171.26 | 174.53 | 400,506 | +8.11(+4.87%) |
Dec 06, 2021 | 165.36 | 168.43 | 160.16 | 166.42 | 332,059 | +3.48(+2.14%) |
Dec 03, 2021 | 167.42 | 170.13 | 159.64 | 162.94 | 393,470 | -4.14(-2.48%) |
Dec 02, 2021 | 169.32 | 173.67 | 166.50 | 167.08 | 365,604 | -1.73(-1.02%) |
Dec 01, 2021 | 179.31 | 179.53 | 168.55 | 168.81 | 355,496 | -5.74(-3.29%) |
Nov 30, 2021 | 176.13 | 179.98 | 173.41 | 174.55 | 369,582 | -3.12(-1.76%) |
Nov 29, 2021 | 179.50 | 180.93 | 175.11 | 177.67 | 257,604 | +1.13(+0.64%) |
Nov 26, 2021 | 174.63 | 178.63 | 173.33 | 176.54 | 191,892 | -4.87(-2.68%) |
Nov 24, 2021 | 176.99 | 181.92 | 176.99 | 181.41 | 135,884 | +2.07(+1.15%) |
Nov 23, 2021 | 179.84 | 182.24 | 176.11 | 179.34 | 384,330 | +0.27(+0.15%) |
Nov 22, 2021 | 182.15 | 185.48 | 178.91 | 179.07 | 430,044 | -2.15(-1.19%) |
Nov 19, 2021 | 183.93 | 186.08 | 181.13 | 181.22 | 212,956 | -3.64(-1.97%) |
Nov 18, 2021 | 186.35 | 186.16 | 184.87 | 184.86 | 241,931 | -1.66(-0.89%) |
Nov 17, 2021 | 192.64 | 193.38 | 184.82 | 186.52 | 226,388 | -7.12(-3.68%) |
Nov 16, 2021 | 192.48 | 194.20 | 190.70 | 193.64 | 155,901 | +0.66(+0.34%) |
Nov 15, 2021 | 191.70 | 193.31 | 189.57 | 192.98 | 190,519 | +1.20(+0.63%) |
Nov 12, 2021 | 191.08 | 193.14 | 190.04 | 191.78 | 132,483 | +1.16(+0.61%) |
Nov 11, 2021 | 193.52 | 194.21 | 190.62 | 190.62 | 185,657 | -1.59(-0.83%) |
Nov 10, 2021 | 195.09 | 192.21 | 210,572 | -4.90(-2.49%) | ||
Nov 09, 2021 | 195.70 | 198.37 | 193.51 | 197.11 | 221,678 | +1.21(+0.62%) |
Nov 08, 2021 | 194.92 | 199.28 | 193.97 | 195.90 | 380,374 | +3.48(+1.81%) |
Nov 05, 2021 | 184.36 | 193.77 | 183.54 | 192.42 | 294,735 | +10.98(+6.05%) |
Nov 04, 2021 | 183.86 | 187.01 | 179.88 | 181.44 | 224,570 | -1.23(-0.67%) |
Nov 03, 2021 | 182.95 | 183.61 | 179.68 | 182.67 | 392,025 | -0.47(-0.26%) |
Nov 02, 2021 | 182.52 | 183.24 | 179.88 | 183.14 | 247,691 | +1.14(+0.63%) |
Nov 01, 2021 | 179.59 | 183.11 | 177.52 | 182.00 | 300,459 | +4.48(+2.52%) |
Oct 29, 2021 | 172.78 | 178.04 | 172.30 | 177.52 | 357,970 | +3.38(+1.94%) |
Oct 28, 2021 | 170.51 | 175.37 | 168.67 | 174.14 | 331,344 | +4.61(+2.72%) |
Oct 27, 2021 | 171.00 | 172.46 | 168.53 | 169.53 | 408,005 | -1.47(-0.86%) |
Oct 26, 2021 | 175.26 | 169.72 | 171.00 | 540,800 | -3.18(-1.83%) | |
Oct 25, 2021 | 170.88 | 174.98 | 170.82 | 174.18 | 487,904 | +4.03(+2.37%) |
Oct 22, 2021 | 166.32 | 170.99 | 164.51 | 170.15 | 873,817 | +0.13(+0.08%) |
Oct 21, 2021 | 168.21 | 170.48 | 159.50 | 170.02 | 1,858,248 | -11.41(-6.29%) |
Oct 20, 2021 | 182.26 | 184.85 | 179.38 | 181.43 | 356,006 | -0.83(-0.46%) |
Oct 19, 2021 | 182.16 | 185.37 | 180.98 | 182.26 | 241,221 | +0.57(+0.31%) |
Oct 18, 2021 | 177.31 | 184.04 | 176.55 | 181.69 | 387,472 | +0.06(+0.03%) |
Oct 15, 2021 | 186.88 | 187.47 | 179.60 | 181.63 | 446,946 | -3.11(-1.68%) |
Oct 14, 2021 | 193.26 | 194.57 | 183.59 | 184.74 | 478,791 | -8.72(-4.51%) |
Oct 13, 2021 | 188.75 | 194.58 | 185.46 | 193.46 | 280,686 | +5.58(+2.97%) |
Oct 12, 2021 | 189.42 | 190.00 | 186.83 | 187.88 | 284,169 | -0.53(-0.28%) |
Oct 11, 2021 | 188.89 | 193.90 | 188.40 | 188.41 | 145,835 | -1.57(-0.83%) |
Oct 08, 2021 | 194.75 | 196.80 | 187.37 | 189.98 | 225,372 | -4.87(-2.50%) |
Oct 07, 2021 | 193.27 | 198.00 | 193.03 | 194.85 | 246,026 | +5.24(+2.76%) |
Oct 06, 2021 | 188.96 | 190.63 | 182.00 | 189.61 | 253,591 | -2.75(-1.43%) |
Oct 05, 2021 | 195.85 | 198.86 | 191.26 | 192.36 | 434,076 | -8.13(-4.06%) |
Oct 04, 2021 | 199.94 | 200.55 | 197.22 | 200.49 | 294,694 | +1.38(+0.69%) |
Oct 01, 2021 | 191.86 | 201.35 | 191.19 | 199.11 | 355,328 | +8.00(+4.19%) |
Sep 30, 2021 | 195.23 | 197.14 | 191.06 | 191.11 | 450,090 | -3.02(-1.56%) |
Sep 29, 2021 | 197.38 | 197.89 | 193.54 | 194.13 | 237,016 | -0.93(-0.48%) |
Sep 28, 2021 | 196.75 | 201.61 | 194.67 | 195.06 | 292,279 | -4.05(-2.03%) |
Sep 27, 2021 | 199.47 | 205.67 | 198.85 | 199.11 | 374,236 | -0.35(-0.18%) |
Sep 24, 2021 | 203.04 | 206.29 | 198.99 | 199.46 | 459,077 | -3.40(-1.68%) |
Sep 23, 2021 | 197.33 | 203.57 | 196.03 | 202.86 | 291,998 | +8.71(+4.49%) |
Sep 22, 2021 | 189.21 | 198.09 | 189.21 | 194.15 | 469,023 | +6.22(+3.31%) |
Sep 21, 2021 | 191.00 | 191.00 | 183.31 | 187.93 | 206,021 | -0.39(-0.21%) |
Sep 20, 2021 | 185.49 | 190.50 | 184.33 | 188.32 | 334,257 | -3.64(-1.90%) |
Sep 17, 2021 | 190.96 | 192.19 | 186.41 | 191.96 | 664,694 | +1.95(+1.03%) |
Sep 16, 2021 | 192.03 | 192.03 | 183.88 | 190.01 | 714,431 | -1.99(-1.04%) |
Sep 15, 2021 | 189.78 | 194.06 | 188.80 | 192.00 | 390,582 | +2.83(+1.50%) |
Sep 14, 2021 | 193.64 | 194.63 | 188.23 | 189.17 | 346,016 | -3.86(-2.00%) |
Sep 13, 2021 | 194.21 | 194.60 | 190.31 | 193.03 | 438,760 | +0.66(+0.34%) |
Sep 10, 2021 | 193.52 | 194.01 | 191.77 | 192.37 | 278,826 | +0.79(+0.41%) |
Sep 09, 2021 | 191.01 | 193.70 | 189.64 | 191.58 | 349,713 | +0.18(+0.09%) |
Sep 08, 2021 | 192.20 | 193.08 | 189.02 | 191.40 | 231,266 | -1.13(-0.59%) |
Sep 07, 2021 | 191.95 | 196.67 | 191.21 | 192.53 | 268,114 | -0.37(-0.19%) |
Sep 03, 2021 | 194.33 | 196.25 | 190.68 | 192.90 | 257,837 | -2.18(-1.12%) |
Sep 02, 2021 | 194.61 | 197.40 | 192.36 | 195.08 | 305,788 | +1.54(+0.80%) |
Sep 01, 2021 | 190.26 | 194.26 | 187.34 | 193.54 | 289,922 | +5.16(+2.74%) |
Aug 31, 2021 | 188.00 | 190.33 | 186.04 | 188.38 | 282,974 | +0.94(+0.50%) |
Aug 30, 2021 | 190.35 | 193.70 | 185.08 | 187.44 | 396,732 | +0.81(+0.43%) |
Aug 27, 2021 | 182.97 | 188.97 | 182.73 | 186.63 | 425,769 | +4.11(+2.25%) |
Aug 26, 2021 | 182.93 | 185.81 | 180.61 | 182.52 | 316,104 | -0.41(-0.22%) |
Aug 25, 2021 | 178.86 | 183.36 | 177.42 | 182.93 | 257,924 | +4.93(+2.77%) |
Aug 24, 2021 | 180.14 | 181.26 | 177.54 | 178.00 | 290,580 | -0.08(-0.04%) |
Aug 23, 2021 | 179.96 | 180.75 | 176.83 | 178.08 | 388,082 | +0.08(+0.04%) |
Aug 20, 2021 | 171.58 | 178.80 | 171.58 | 178.00 | 378,397 | +6.99(+4.09%) |
Aug 19, 2021 | 167.03 | 171.26 | 167.03 | 171.01 | 462,592 | +0.25(+0.15%) |
Aug 18, 2021 | 166.85 | 174.49 | 165.18 | 170.76 | 330,938 | +3.75(+2.25%) |
Aug 17, 2021 | 176.67 | 176.67 | 164.01 | 167.01 | 526,215 | -9.21(-5.23%) |
Aug 16, 2021 | 173.88 | 178.86 | 170.90 | 176.22 | 712,163 | +1.44(+0.82%) |
Aug 13, 2021 | 175.16 | 175.80 | 173.49 | 174.78 | 439,214 | -0.88(-0.50%) |
Aug 12, 2021 | 175.21 | 176.66 | 172.45 | 175.66 | 602,923 | -0.72(-0.41%) |
Aug 11, 2021 | 174.20 | 176.70 | 170.45 | 176.38 | 513,471 | +2.78(+1.60%) |
Aug 10, 2021 | 169.00 | 174.06 | 166.55 | 173.60 | 443,207 | +6.22(+3.72%) |
Aug 09, 2021 | 167.10 | 168.74 | 164.50 | 167.38 | 270,396 | -0.68(-0.40%) |
Aug 06, 2021 | 167.39 | 168.22 | 163.97 | 168.06 | 217,692 | +2.56(+1.55%) |
Aug 05, 2021 | 163.01 | 167.06 | 162.89 | 165.50 | 224,917 | +3.43(+2.12%) |
Aug 04, 2021 | 161.47 | 164.95 | 159.86 | 162.07 | 516,821 | -2.19(-1.33%) |
Aug 03, 2021 | 158.97 | 164.53 | 156.80 | 164.26 | 448,148 | +5.59(+3.52%) |
Aug 02, 2021 | 155.48 | 159.24 | 154.93 | 158.67 | 384,239 | +3.22(+2.07%) |
Jul 30, 2021 | 149.97 | 155.76 | 148.60 | 155.45 | 311,456 | +5.23(+3.48%) |
Jul 29, 2021 | 146.78 | 150.54 | 146.43 | 150.22 | 310,917 | +4.31(+2.95%) |
Jul 28, 2021 | 143.35 | 147.54 | 142.04 | 145.91 | 422,577 | +2.32(+1.62%) |
Jul 27, 2021 | 138.56 | 145.16 | 137.91 | 143.59 | 518,612 | +2.95(+2.10%) |
Jul 26, 2021 | 145.96 | 147.00 | 133.88 | 140.64 | 786,428 | -5.60(-3.83%) |
Jul 23, 2021 | 153.43 | 154.18 | 145.52 | 146.24 | 588,844 | -7.77(-5.05%) |
Jul 22, 2021 | 167.00 | 167.19 | 152.75 | 154.01 | 769,866 | -3.28(-2.09%) |
Jul 21, 2021 | 153.40 | 159.81 | 153.36 | 157.29 | 580,552 | +5.53(+3.64%) |
Jul 20, 2021 | 144.93 | 153.00 | 143.73 | 151.76 | 814,355 | +7.85(+5.45%) |
Jul 19, 2021 | 143.34 | 146.63 | 140.76 | 143.91 | 358,648 | -4.11(-2.78%) |
Jul 16, 2021 | 150.44 | 152.03 | 147.01 | 148.02 | 290,324 | +0.04(+0.03%) |
Jul 15, 2021 | 145.75 | 149.42 | 145.25 | 147.98 | 316,388 | +0.22(+0.15%) |
Jul 14, 2021 | 152.70 | 153.08 | 146.22 | 147.76 | 341,020 | -3.55(-2.35%) |
Jul 13, 2021 | 152.31 | 153.82 | 148.69 | 151.31 | 246,880 | -2.16(-1.41%) |
Jul 12, 2021 | 151.33 | 155.23 | 150.54 | 153.47 | 217,494 | +0.19(+0.12%) |
Jul 09, 2021 | 150.50 | 154.38 | 148.44 | 153.28 | 283,142 | +5.15(+3.48%) |
Jul 08, 2021 | 145.50 | 150.16 | 142.93 | 148.13 | 429,696 | -0.63(-0.42%) |
Jul 07, 2021 | 150.60 | 153.81 | 146.62 | 148.76 | 380,168 | -0.41(-0.27%) |
Jul 06, 2021 | 150.60 | 152.39 | 146.50 | 149.17 | 351,492 | -0.74(-0.49%) |
Jul 02, 2021 | 148.75 | 150.31 | 145.20 | 149.91 | 277,384 | +2.83(+1.92%) |
Jul 01, 2021 | 151.02 | 153.25 | 145.90 | 147.08 | 343,426 | +0.76(+0.52%) |
Jun 30, 2021 | 145.84 | 147.99 | 144.78 | 146.32 | 283,577 | +0.21(+0.14%) |
Jun 29, 2021 | 146.24 | 150.00 | 144.96 | 146.11 | 388,453 | +0.42(+0.29%) |
Jun 28, 2021 | 144.70 | 146.23 | 141.26 | 145.69 | 513,124 | +7.65(+5.54%) |
Jun 25, 2021 | 140.84 | 142.61 | 137.37 | 138.04 | 1,897,379 | -2.43(-1.73%) |
Jun 24, 2021 | 145.76 | 145.76 | 139.65 | 140.47 | 278,957 | -4.06(-2.81%) |
Jun 23, 2021 | 141.77 | 147.75 | 141.53 | 144.53 | 437,523 | +2.82(+1.99%) |
Jun 22, 2021 | 136.55 | 142.44 | 135.32 | 141.71 | 308,922 | +5.06(+3.70%) |
Jun 21, 2021 | 134.29 | 136.95 | 133.30 | 136.65 | 226,157 | +3.49(+2.62%) |
Jun 18, 2021 | 129.81 | 134.52 | 128.69 | 133.16 | 484,049 | -1.25(-0.93%) |
Jun 17, 2021 | 139.52 | 140.70 | 133.11 | 134.41 | 496,970 | -5.98(-4.26%) |
Jun 16, 2021 | 142.49 | 143.57 | 138.76 | 140.39 | 368,850 | -3.12(-2.17%) |
Jun 15, 2021 | 143.01 | 145.38 | 140.64 | 143.51 | 607,063 | -0.48(-0.33%) |
Jun 14, 2021 | 148.21 | 149.76 | 143.37 | 143.99 | 391,801 | -3.84(-2.60%) |
Jun 11, 2021 | 143.95 | 149.44 | 143.91 | 147.83 | 266,452 | +4.81(+3.36%) |
Jun 10, 2021 | 148.00 | 148.50 | 142.91 | 143.02 | 217,089 | -4.92(-3.33%) |
Jun 09, 2021 | 152.39 | 153.98 | 147.88 | 147.94 | 193,712 | -4.81(-3.15%) |
Jun 08, 2021 | 147.27 | 153.73 | 143.91 | 152.75 | 299,344 | +5.90(+4.02%) |
Jun 07, 2021 | 148.30 | 149.20 | 145.33 | 146.85 | 145,646 | -1.43(-0.96%) |
Jun 04, 2021 | 144.51 | 149.32 | 143.65 | 148.28 | 145,374 | +5.39(+3.77%) |
Jun 03, 2021 | 141.64 | 143.77 | 138.62 | 142.89 | 256,699 | +0.39(+0.27%) |
Jun 02, 2021 | 149.98 | 150.43 | 141.51 | 142.50 | 813,035 | -6.68(-4.48%) |
Jun 01, 2021 | 147.17 | 150.13 | 146.03 | 149.18 | 283,873 | +3.24(+2.22%) |
May 28, 2021 | 147.61 | 148.90 | 144.32 | 145.94 | 260,796 | +0.84(+0.58%) |
May 27, 2021 | 145.80 | 147.98 | 144.54 | 145.10 | 257,623 | +1.76(+1.23%) |
May 26, 2021 | 148.95 | 152.21 | 142.87 | 143.34 | 520,862 | -5.32(-3.58%) |
May 25, 2021 | 151.56 | 154.10 | 148.61 | 148.66 | 144,369 | -0.85(-0.57%) |
May 24, 2021 | 148.53 | 151.00 | 148.00 | 149.51 | 132,950 | +1.67(+1.13%) |
May 21, 2021 | 147.94 | 150.99 | 147.29 | 147.84 | 193,157 | +2.47(+1.70%) |
May 20, 2021 | 147.39 | 148.56 | 142.16 | 145.37 | 240,710 | -1.87(-1.27%) |
May 19, 2021 | 147.34 | 149.06 | 142.05 | 147.24 | 308,016 | -4.30(-2.84%) |
May 18, 2021 | 154.63 | 155.71 | 150.30 | 151.54 | 373,859 | -2.99(-1.93%) |
May 17, 2021 | 150.78 | 154.72 | 150.03 | 154.53 | 202,743 | +3.41(+2.26%) |
May 14, 2021 | 147.35 | 151.45 | 146.19 | 151.12 | 196,059 | +5.74(+3.95%) |
May 13, 2021 | 142.72 | 147.80 | 142.31 | 145.38 | 241,494 | +4.80(+3.41%) |
May 12, 2021 | 146.36 | 150.08 | 140.11 | 140.58 | 277,137 | -8.16(-5.49%) |
May 11, 2021 | 141.36 | 150.86 | 139.74 | 148.74 | 303,601 | +1.24(+0.84%) |
May 10, 2021 | 159.39 | 159.39 | 147.23 | 147.50 | 288,394 | -12.64(-7.89%) |
May 07, 2021 | 155.80 | 162.23 | 153.80 | 160.14 | 212,239 | +4.22(+2.71%) |
May 06, 2021 | 153.41 | 156.26 | 152.00 | 155.92 | 205,580 | +2.64(+1.72%) |
May 05, 2021 | 155.00 | 157.54 | 152.49 | 153.28 | 169,701 | -0.66(-0.43%) |
May 04, 2021 | 151.89 | 154.51 | 148.02 | 153.94 | 415,899 | +0.31(+0.20%) |