Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.31 | 129.29 | 124.46 | 125.19 | 137,075 | -4.15(-3.21%) |
Apr 28, 2022 | 129.21 | 129.79 | 126.32 | 129.34 | 96,272 | +2.06(+1.62%) |
Apr 27, 2022 | 127.23 | 129.93 | 126.49 | 127.28 | 106,092 | -0.13(-0.10%) |
Apr 26, 2022 | 130.32 | 130.68 | 126.61 | 127.41 | 124,272 | -4.43(-3.36%) |
Apr 25, 2022 | 131.61 | 131.91 | 128.53 | 131.83 | 122,125 | -0.55(-0.42%) |
Apr 22, 2022 | 134.74 | 134.74 | 131.87 | 132.38 | 137,316 | -2.90(-2.14%) |
Apr 21, 2022 | 137.17 | 137.87 | 133.94 | 135.28 | 126,644 | -0.22(-0.16%) |
Apr 20, 2022 | 135.23 | 136.75 | 134.69 | 135.50 | 120,458 | +2.13(+1.60%) |
Apr 19, 2022 | 128.13 | 133.63 | 127.91 | 133.37 | 159,319 | +5.61(+4.39%) |
Apr 18, 2022 | 127.99 | 129.21 | 126.51 | 127.76 | 147,755 | -1.08(-0.84%) |
Apr 14, 2022 | 133.33 | 134.51 | 128.65 | 128.84 | 96,668 | -4.05(-3.05%) |
Apr 13, 2022 | 131.01 | 133.48 | 131.01 | 132.88 | 111,068 | +0.75(+0.57%) |
Apr 12, 2022 | 133.23 | 135.76 | 131.68 | 132.14 | 122,874 | +0.63(+0.48%) |
Apr 11, 2022 | 133.67 | 133.91 | 131.08 | 131.51 | 218,548 | -1.90(-1.42%) |
Apr 08, 2022 | 133.95 | 135.36 | 132.84 | 133.41 | 156,704 | -0.04(-0.03%) |
Apr 07, 2022 | 130.65 | 133.64 | 129.31 | 133.44 | 206,090 | +2.68(+2.05%) |
Apr 06, 2022 | 131.58 | 131.63 | 129.45 | 130.76 | 166,030 | -2.22(-1.67%) |
Apr 05, 2022 | 135.10 | 135.46 | 132.41 | 132.98 | 154,991 | -2.61(-1.93%) |
Apr 04, 2022 | 137.08 | 138.79 | 135.33 | 135.60 | 156,468 | -2.06(-1.50%) |
Apr 01, 2022 | 138.58 | 139.98 | 136.09 | 137.66 | 161,763 | +0.56(+0.41%) |
Mar 31, 2022 | 139.51 | 140.94 | 136.99 | 137.10 | 141,941 | -3.73(-2.65%) |
Mar 30, 2022 | 143.28 | 143.44 | 139.66 | 140.83 | 137,769 | -2.21(-1.54%) |
Mar 29, 2022 | 142.37 | 143.77 | 141.82 | 143.04 | 137,010 | +3.65(+2.62%) |
Mar 28, 2022 | 139.51 | 140.55 | 137.08 | 139.39 | 126,879 | -0.66(-0.47%) |
Mar 25, 2022 | 139.78 | 140.09 | 136.82 | 140.04 | 159,795 | -0.51(-0.36%) |
Mar 24, 2022 | 141.73 | 141.73 | 139.23 | 140.56 | 95,362 | +0.08(+0.06%) |
Mar 23, 2022 | 142.83 | 143.67 | 140.00 | 140.48 | 146,289 | -3.90(-2.70%) |
Mar 22, 2022 | 144.66 | 146.21 | 143.21 | 144.38 | 150,405 | +0.97(+0.68%) |
Mar 21, 2022 | 144.16 | 145.53 | 141.72 | 143.40 | 179,839 | -2.10(-1.44%) |
Mar 18, 2022 | 145.84 | 146.82 | 143.04 | 145.51 | 594,543 | +0.79(+0.54%) |
Mar 17, 2022 | 141.69 | 144.97 | 141.43 | 144.72 | 125,761 | +1.30(+0.90%) |
Mar 16, 2022 | 142.41 | 144.46 | 140.60 | 143.42 | 168,797 | +2.06(+1.46%) |
Mar 15, 2022 | 140.98 | 141.79 | 139.30 | 141.36 | 148,238 | +2.34(+1.68%) |
Mar 14, 2022 | 140.49 | 141.12 | 137.58 | 139.02 | 261,786 | +0.32(+0.23%) |
Mar 11, 2022 | 140.89 | 141.49 | 138.65 | 138.70 | 147,680 | -1.10(-0.79%) |
Mar 10, 2022 | 139.70 | 140.19 | 137.72 | 139.80 | 133,335 | -2.25(-1.58%) |
Mar 09, 2022 | 141.86 | 143.05 | 140.51 | 142.05 | 296,463 | +4.18(+3.03%) |
Mar 08, 2022 | 136.49 | 140.48 | 134.74 | 137.86 | 158,675 | +1.39(+1.02%) |
Mar 07, 2022 | 141.45 | 142.30 | 136.29 | 136.47 | 217,459 | -4.51(-3.20%) |
Mar 04, 2022 | 140.38 | 141.42 | 138.91 | 140.98 | 184,616 | -1.45(-1.02%) |
Mar 03, 2022 | 145.56 | 145.56 | 141.32 | 142.43 | 167,686 | -1.72(-1.19%) |
Mar 02, 2022 | 142.12 | 145.45 | 142.12 | 144.15 | 202,156 | +3.74(+2.67%) |
Mar 01, 2022 | 141.42 | 143.12 | 138.43 | 140.41 | 265,987 | -0.97(-0.69%) |
Feb 28, 2022 | 142.44 | 144.80 | 140.12 | 141.38 | 311,646 | -3.75(-2.58%) |
Feb 25, 2022 | 142.05 | 145.27 | 142.54 | 145.13 | 147,273 | +2.60(+1.82%) |
Feb 24, 2022 | 136.80 | 142.70 | 136.41 | 142.53 | 173,354 | +2.87(+2.06%) |
Feb 23, 2022 | 144.90 | 145.30 | 139.31 | 139.66 | 205,111 | -3.80(-2.65%) |
Feb 22, 2022 | 142.28 | 146.17 | 141.39 | 143.47 | 205,093 | -0.22(-0.16%) |
Feb 18, 2022 | 143.69 | 0 | -1.71(-1.17%) | |||
Feb 17, 2022 | 143.76 | 146.28 | 142.44 | 145.40 | 618,188 | +1.27(+0.88%) |
Feb 16, 2022 | 143.09 | 144.83 | 140.93 | 144.12 | 286,625 | +0.47(+0.33%) |
Feb 15, 2022 | 140.80 | 143.90 | 139.15 | 143.65 | 275,520 | +6.17(+4.49%) |
Feb 14, 2022 | 138.72 | 140.53 | 136.25 | 137.49 | 327,196 | -0.99(-0.71%) |
Feb 11, 2022 | 143.12 | 143.42 | 137.26 | 138.47 | 348,952 | -4.52(-3.16%) |
Feb 10, 2022 | 147.66 | 151.68 | 141.86 | 143.00 | 454,017 | -10.46(-6.82%) |
Feb 09, 2022 | 151.81 | 153.56 | 151.27 | 153.46 | 179,735 | +2.88(+1.91%) |
Feb 08, 2022 | 146.46 | 151.82 | 146.46 | 150.57 | 203,684 | +3.30(+2.24%) |
Feb 07, 2022 | 147.06 | 149.85 | 146.75 | 147.27 | 302,996 | +0.51(+0.35%) |
Feb 04, 2022 | 147.17 | 148.89 | 144.41 | 146.76 | 309,916 | -0.60(-0.41%) |
Feb 03, 2022 | 151.24 | 147.19 | 147.36 | 282,942 | -4.97(-3.26%) | |
Feb 02, 2022 | 153.17 | 154.38 | 150.44 | 152.33 | 330,663 | -1.25(-0.82%) |
Feb 01, 2022 | 152.47 | 153.98 | 149.88 | 153.58 | 373,261 | +3.37(+2.25%) |
Jan 31, 2022 | 149.14 | 153.26 | 150.21 | 5,891,571 | -0.02(-0.01%) | |
Jan 28, 2022 | 145.76 | 150.33 | 143.94 | 150.23 | 715,483 | +5.25(+3.62%) |
Jan 27, 2022 | 152.27 | 156.44 | 143.48 | 144.99 | 1,033,694 | -21.69(-13.01%) |
Jan 26, 2022 | 172.27 | 175.35 | 165.01 | 166.67 | 141,166 | -2.94(-1.73%) |
Jan 25, 2022 | 174.60 | 174.60 | 167.83 | 169.61 | 168,490 | -8.48(-4.76%) |
Jan 24, 2022 | 175.54 | 179.19 | 173.00 | 178.09 | 198,545 | -0.58(-0.32%) |
Jan 21, 2022 | 178.69 | 182.40 | 177.06 | 178.67 | 148,063 | +0.03(+0.02%) |
Jan 20, 2022 | 183.25 | 186.36 | 178.17 | 178.64 | 121,513 | -3.78(-2.07%) |
Jan 19, 2022 | 184.43 | 186.29 | 181.80 | 182.43 | 143,733 | -1.60(-0.87%) |
Jan 18, 2022 | 181.52 | 184.64 | 179.64 | 184.03 | 155,009 | +0.08(+0.04%) |
Jan 14, 2022 | 183.95 | 0 | -0.05(-0.03%) | |||
Jan 13, 2022 | 185.56 | 187.13 | 183.54 | 184.00 | 100,316 | -0.21(-0.11%) |
Jan 12, 2022 | 185.90 | 187.44 | 183.13 | 184.20 | 159,872 | -0.12(-0.06%) |
Jan 11, 2022 | 182.73 | 185.24 | 178.47 | 184.32 | 130,867 | +2.09(+1.15%) |
Jan 10, 2022 | 181.85 | 182.30 | 178.44 | 182.23 | 145,474 | -1.14(-0.62%) |
Jan 07, 2022 | 185.93 | 186.75 | 182.77 | 183.37 | 115,244 | -3.35(-1.80%) |
Jan 06, 2022 | 187.04 | 189.64 | 185.69 | 186.72 | 89,051 | +0.14(+0.07%) |
Jan 05, 2022 | 189.13 | 191.74 | 186.28 | 186.59 | 151,753 | -3.37(-1.78%) |
Jan 04, 2022 | 188.59 | 190.85 | 187.16 | 189.96 | 98,054 | +1.93(+1.03%) |
Jan 03, 2022 | 191.59 | 191.77 | 186.34 | 188.03 | 218,906 | -2.34(-1.23%) |
Dec 31, 2021 | 188.50 | 191.39 | 188.25 | 190.37 | 57,833 | +1.15(+0.61%) |
Dec 30, 2021 | 192.38 | 194.16 | 188.60 | 189.22 | 69,894 | -2.63(-1.37%) |
Dec 29, 2021 | 189.06 | 192.23 | 189.06 | 191.85 | 81,489 | +2.84(+1.50%) |
Dec 28, 2021 | 187.52 | 190.10 | 187.41 | 189.01 | 76,904 | +0.52(+0.28%) |
Dec 27, 2021 | 186.11 | 188.51 | 185.04 | 188.49 | 73,286 | +3.45(+1.87%) |
Dec 23, 2021 | 185.84 | 186.59 | 184.02 | 185.04 | 171,700 | +0.77(+0.42%) |
Dec 22, 2021 | 183.38 | 185.25 | 181.39 | 184.27 | 96,651 | +0.94(+0.51%) |
Dec 21, 2021 | 180.98 | 184.20 | 179.81 | 183.33 | 103,673 | +4.60(+2.57%) |
Dec 20, 2021 | 182.54 | 182.54 | 176.45 | 178.73 | 186,267 | -5.65(-3.06%) |
Dec 17, 2021 | 180.24 | 186.32 | 180.15 | 184.38 | 649,000 | +1.87(+1.03%) |
Dec 16, 2021 | 185.30 | 186.77 | 180.87 | 182.51 | 130,250 | -1.56(-0.85%) |
Dec 15, 2021 | 182.98 | 185.26 | 180.96 | 184.06 | 228,963 | +2.17(+1.19%) |
Dec 14, 2021 | 185.06 | 186.27 | 180.73 | 181.90 | 169,137 | -2.58(-1.40%) |
Dec 13, 2021 | 186.09 | 186.74 | 183.43 | 184.48 | 148,112 | -2.05(-1.10%) |
Dec 10, 2021 | 189.41 | 189.41 | 184.74 | 186.53 | 130,902 | -1.72(-0.91%) |
Dec 09, 2021 | 190.14 | 190.93 | 188.07 | 188.24 | 141,077 | -3.08(-1.61%) |
Dec 08, 2021 | 196.03 | 196.03 | 190.30 | 191.32 | 161,214 | -4.17(-2.13%) |
Dec 07, 2021 | 194.23 | 197.06 | 194.23 | 195.49 | 92,058 | +3.35(+1.75%) |
Dec 06, 2021 | 189.80 | 194.19 | 189.64 | 192.13 | 156,180 | +4.42(+2.36%) |
Dec 03, 2021 | 188.16 | 188.90 | 184.43 | 187.71 | 121,647 | -0.26(-0.14%) |
Dec 02, 2021 | 182.81 | 188.56 | 182.79 | 187.97 | 100,357 | +6.02(+3.31%) |
Dec 01, 2021 | 188.20 | 189.61 | 181.78 | 181.95 | 128,865 | -3.07(-1.66%) |
Nov 30, 2021 | 188.97 | 190.40 | 183.56 | 185.02 | 148,070 | -4.85(-2.56%) |
Nov 29, 2021 | 190.79 | 191.43 | 188.21 | 189.87 | 123,705 | +0.93(+0.49%) |
Nov 26, 2021 | 189.33 | 192.38 | 187.78 | 188.94 | 93,326 | -5.12(-2.64%) |
Nov 24, 2021 | 199.15 | 199.15 | 193.87 | 194.06 | 129,170 | -5.90(-2.95%) |
Nov 23, 2021 | 198.63 | 200.41 | 197.21 | 199.96 | 82,098 | +0.95(+0.48%) |
Nov 22, 2021 | 198.97 | 203.33 | 198.27 | 199.01 | 108,521 | +1.01(+0.51%) |
Nov 19, 2021 | 200.15 | 200.25 | 196.49 | 198.01 | 129,652 | -3.51(-1.74%) |
Nov 18, 2021 | 200.33 | 201.68 | 200.35 | 201.52 | 118,051 | +1.16(+0.58%) |
Nov 17, 2021 | 198.35 | 200.49 | 196.24 | 200.37 | 168,193 | +1.64(+0.82%) |
Nov 16, 2021 | 198.47 | 201.25 | 197.70 | 198.73 | 105,453 | +0.26(+0.13%) |
Nov 15, 2021 | 200.18 | 200.18 | 197.19 | 198.47 | 98,929 | -1.26(-0.63%) |
Nov 12, 2021 | 202.30 | 202.30 | 198.99 | 199.73 | 145,477 | -1.58(-0.78%) |
Nov 11, 2021 | 205.90 | 207.57 | 200.40 | 201.31 | 119,524 | -4.52(-2.20%) |
Nov 10, 2021 | 204.05 | 206.24 | 205.83 | 114,982 | +1.37(+0.67%) | |
Nov 09, 2021 | 203.45 | 204.59 | 200.23 | 204.46 | 92,621 | +1.01(+0.50%) |
Nov 08, 2021 | 204.23 | 205.00 | 201.49 | 203.45 | 123,176 | +0.96(+0.47%) |
Nov 05, 2021 | 197.54 | 202.69 | 196.99 | 202.49 | 137,060 | +5.92(+3.01%) |
Nov 04, 2021 | 194.52 | 198.19 | 191.60 | 196.57 | 201,615 | +8.51(+4.52%) |
Nov 03, 2021 | 191.05 | 191.91 | 187.30 | 188.06 | 181,434 | -3.46(-1.80%) |
Nov 02, 2021 | 189.12 | 191.51 | 188.47 | 191.51 | 107,588 | +2.86(+1.52%) |
Nov 01, 2021 | 187.24 | 188.89 | 185.22 | 188.66 | 97,096 | +2.60(+1.40%) |
Oct 29, 2021 | 183.10 | 186.71 | 181.91 | 186.05 | 112,877 | +2.91(+1.59%) |
Oct 28, 2021 | 179.86 | 183.39 | 179.86 | 183.14 | 88,802 | +3.91(+2.18%) |
Oct 27, 2021 | 180.65 | 183.07 | 178.90 | 179.24 | 99,223 | -1.04(-0.58%) |
Oct 26, 2021 | 183.00 | 180.27 | 123,111 | -2.44(-1.33%) | ||
Oct 25, 2021 | 181.63 | 183.27 | 180.95 | 182.71 | 94,678 | +0.41(+0.23%) |
Oct 22, 2021 | 181.87 | 183.85 | 181.56 | 182.30 | 86,325 | +1.17(+0.65%) |
Oct 21, 2021 | 178.42 | 181.32 | 177.10 | 181.13 | 73,601 | +2.51(+1.40%) |
Oct 20, 2021 | 178.44 | 179.45 | 176.97 | 178.62 | 77,673 | +0.88(+0.50%) |
Oct 19, 2021 | 176.83 | 179.19 | 175.74 | 177.74 | 135,558 | +1.87(+1.06%) |
Oct 18, 2021 | 172.51 | 176.18 | 172.04 | 175.87 | 75,812 | +2.52(+1.45%) |
Oct 15, 2021 | 172.74 | 174.28 | 171.09 | 173.35 | 202,496 | +2.97(+1.74%) |
Oct 14, 2021 | 167.50 | 170.94 | 166.53 | 170.38 | 94,964 | +4.64(+2.80%) |
Oct 13, 2021 | 166.25 | 166.81 | 164.19 | 165.74 | 80,036 | +0.27(+0.17%) |
Oct 12, 2021 | 167.09 | 168.07 | 164.61 | 165.47 | 170,763 | -0.76(-0.46%) |
Oct 11, 2021 | 173.77 | 174.97 | 166.10 | 166.23 | 174,733 | -7.90(-4.54%) |
Oct 08, 2021 | 172.51 | 174.68 | 171.37 | 174.13 | 87,515 | +1.67(+0.97%) |
Oct 07, 2021 | 171.46 | 174.35 | 171.46 | 172.46 | 237,248 | +2.35(+1.38%) |
Oct 06, 2021 | 169.41 | 170.62 | 166.70 | 170.11 | 135,271 | +0.40(+0.24%) |
Oct 05, 2021 | 165.21 | 170.12 | 164.75 | 169.71 | 124,864 | +4.56(+2.76%) |
Oct 04, 2021 | 167.32 | 168.16 | 164.46 | 165.15 | 162,033 | -1.83(-1.10%) |
Oct 01, 2021 | 164.87 | 168.14 | 162.67 | 166.98 | 168,279 | +2.40(+1.46%) |
Sep 30, 2021 | 171.20 | 171.20 | 164.44 | 164.58 | 126,454 | -5.90(-3.46%) |
Sep 29, 2021 | 168.26 | 172.33 | 167.03 | 170.48 | 121,193 | +3.06(+1.82%) |
Sep 28, 2021 | 168.87 | 168.87 | 166.83 | 167.43 | 93,121 | -2.39(-1.41%) |
Sep 27, 2021 | 167.27 | 171.58 | 167.07 | 169.82 | 136,293 | +2.76(+1.65%) |
Sep 24, 2021 | 166.66 | 169.13 | 166.66 | 167.06 | 120,200 | -0.53(-0.32%) |
Sep 23, 2021 | 165.55 | 168.74 | 165.55 | 167.59 | 75,787 | +2.59(+1.57%) |
Sep 22, 2021 | 163.81 | 166.44 | 163.38 | 165.00 | 76,256 | +2.72(+1.68%) |
Sep 21, 2021 | 165.49 | 166.05 | 162.05 | 162.28 | 99,552 | -2.05(-1.25%) |
Sep 20, 2021 | 163.82 | 164.45 | 161.18 | 164.32 | 125,734 | -1.58(-0.95%) |
Sep 17, 2021 | 169.39 | 169.39 | 164.67 | 165.90 | 438,389 | -3.46(-2.04%) |
Sep 16, 2021 | 172.53 | 172.53 | 168.77 | 169.36 | 169,196 | -3.15(-1.83%) |
Sep 15, 2021 | 168.47 | 172.53 | 167.63 | 172.51 | 126,458 | +4.04(+2.40%) |
Sep 14, 2021 | 171.36 | 172.59 | 167.59 | 168.47 | 114,410 | -2.51(-1.47%) |
Sep 13, 2021 | 171.07 | 171.81 | 168.06 | 170.97 | 169,933 | +1.47(+0.87%) |
Sep 10, 2021 | 170.05 | 171.13 | 167.98 | 169.50 | 163,983 | +0.78(+0.46%) |
Sep 09, 2021 | 168.69 | 170.21 | 167.84 | 168.72 | 198,737 | +0.46(+0.27%) |
Sep 08, 2021 | 165.89 | 168.51 | 165.49 | 168.26 | 92,107 | +1.27(+0.76%) |
Sep 07, 2021 | 165.69 | 168.18 | 164.75 | 166.99 | 145,748 | +1.29(+0.78%) |
Sep 03, 2021 | 165.91 | 167.14 | 164.54 | 165.69 | 122,575 | +0.43(+0.26%) |
Sep 02, 2021 | 167.06 | 167.65 | 164.73 | 165.26 | 134,289 | -0.89(-0.54%) |
Sep 01, 2021 | 168.10 | 168.10 | 164.71 | 166.16 | 114,271 | -1.83(-1.09%) |
Aug 31, 2021 | 168.22 | 169.35 | 167.46 | 167.99 | 113,306 | +0.18(+0.10%) |
Aug 30, 2021 | 167.19 | 167.88 | 166.17 | 167.81 | 99,299 | +1.38(+0.83%) |
Aug 27, 2021 | 163.60 | 167.21 | 162.96 | 166.43 | 157,721 | +3.57(+2.19%) |
Aug 26, 2021 | 162.37 | 163.45 | 161.44 | 162.86 | 61,412 | -0.10(-0.06%) |
Aug 25, 2021 | 161.67 | 163.14 | 161.67 | 162.96 | 71,385 | +1.01(+0.62%) |
Aug 24, 2021 | 162.53 | 162.75 | 161.04 | 161.95 | 46,016 | +0.33(+0.21%) |
Aug 23, 2021 | 161.92 | 162.76 | 161.33 | 161.62 | 60,752 | +0.26(+0.16%) |
Aug 20, 2021 | 159.85 | 161.53 | 159.14 | 161.36 | 110,548 | +2.25(+1.41%) |
Aug 19, 2021 | 157.54 | 160.18 | 157.54 | 159.11 | 108,089 | +0.04(+0.02%) |
Aug 18, 2021 | 161.08 | 162.39 | 158.86 | 159.07 | 98,553 | -2.23(-1.38%) |
Aug 17, 2021 | 161.42 | 161.42 | 159.26 | 161.30 | 81,602 | -0.84(-0.52%) |
Aug 16, 2021 | 160.24 | 162.23 | 159.24 | 162.14 | 87,354 | +1.60(+1.00%) |
Aug 13, 2021 | 160.91 | 161.46 | 159.69 | 160.54 | 70,863 | +0.03(+0.02%) |
Aug 12, 2021 | 160.56 | 160.56 | 158.84 | 160.51 | 84,959 | -0.05(-0.03%) |
Aug 11, 2021 | 159.35 | 160.61 | 156.42 | 160.56 | 149,533 | +1.46(+0.92%) |
Aug 10, 2021 | 159.02 | 160.51 | 157.99 | 159.10 | 152,054 | +0.17(+0.10%) |
Aug 09, 2021 | 159.95 | 160.37 | 157.72 | 158.93 | 105,985 | -1.17(-0.73%) |
Aug 06, 2021 | 157.82 | 160.11 | 156.50 | 160.11 | 124,730 | +3.99(+2.56%) |
Aug 05, 2021 | 154.62 | 158.46 | 153.65 | 156.12 | 132,563 | +3.56(+2.33%) |
Aug 04, 2021 | 150.60 | 153.21 | 150.17 | 152.56 | 95,936 | +0.55(+0.36%) |
Aug 03, 2021 | 147.88 | 152.28 | 147.54 | 152.01 | 201,788 | +4.21(+2.85%) |
Aug 02, 2021 | 148.00 | 150.24 | 146.88 | 147.80 | 209,778 | +0.41(+0.28%) |
Jul 30, 2021 | 145.69 | 147.49 | 145.43 | 147.39 | 129,504 | +1.58(+1.09%) |
Jul 29, 2021 | 144.03 | 145.80 | 144.03 | 145.80 | 89,718 | +2.87(+2.01%) |
Jul 28, 2021 | 143.39 | 144.06 | 140.74 | 142.93 | 121,861 | +0.34(+0.24%) |
Jul 27, 2021 | 142.21 | 144.04 | 141.62 | 142.59 | 59,319 | -0.72(-0.50%) |
Jul 26, 2021 | 143.63 | 143.91 | 142.28 | 143.31 | 73,500 | +0.31(+0.22%) |
Jul 23, 2021 | 142.05 | 143.15 | 141.03 | 143.00 | 134,948 | +1.32(+0.93%) |
Jul 22, 2021 | 143.28 | 144.44 | 141.21 | 141.68 | 112,866 | -1.77(-1.23%) |
Jul 21, 2021 | 142.74 | 144.68 | 142.74 | 143.45 | 167,971 | +1.53(+1.07%) |
Jul 20, 2021 | 139.29 | 143.75 | 139.29 | 141.92 | 140,339 | +3.05(+2.20%) |
Jul 19, 2021 | 137.31 | 139.84 | 136.41 | 138.87 | 152,586 | -0.58(-0.41%) |
Jul 16, 2021 | 141.96 | 144.58 | 139.18 | 139.45 | 121,877 | -1.08(-0.77%) |
Jul 15, 2021 | 142.00 | 142.35 | 139.74 | 140.53 | 72,733 | -1.76(-1.24%) |
Jul 14, 2021 | 142.66 | 144.34 | 141.23 | 142.29 | 81,963 | -0.55(-0.38%) |
Jul 13, 2021 | 143.91 | 144.29 | 142.63 | 142.84 | 74,837 | -1.28(-0.89%) |
Jul 12, 2021 | 140.73 | 144.49 | 140.73 | 144.12 | 147,622 | +2.46(+1.74%) |
Jul 09, 2021 | 142.30 | 143.56 | 141.65 | 141.66 | 79,310 | +1.30(+0.93%) |
Jul 08, 2021 | 140.67 | 141.82 | 139.64 | 140.36 | 107,777 | -2.31(-1.62%) |
Jul 07, 2021 | 140.72 | 143.39 | 140.72 | 142.66 | 118,424 | +1.37(+0.97%) |
Jul 06, 2021 | 143.14 | 143.14 | 139.42 | 141.30 | 168,907 | -2.12(-1.48%) |
Jul 02, 2021 | 143.89 | 144.51 | 143.06 | 143.42 | 90,800 | +0.37(+0.26%) |
Jul 01, 2021 | 142.88 | 143.29 | 142.31 | 143.05 | 70,476 | +0.40(+0.28%) |
Jun 30, 2021 | 140.42 | 143.01 | 140.42 | 142.65 | 90,822 | +1.33(+0.94%) |
Jun 29, 2021 | 141.54 | 142.20 | 141.21 | 141.32 | 98,179 | +0.72(+0.51%) |
Jun 28, 2021 | 137.98 | 141.31 | 137.98 | 140.59 | 93,883 | +2.19(+1.58%) |
Jun 25, 2021 | 139.62 | 140.16 | 138.40 | 138.40 | 384,405 | -0.66(-0.47%) |
Jun 24, 2021 | 139.40 | 139.75 | 137.76 | 139.06 | 84,794 | +0.27(+0.20%) |
Jun 23, 2021 | 138.10 | 140.36 | 137.31 | 138.78 | 181,837 | +1.33(+0.97%) |
Jun 22, 2021 | 135.33 | 137.82 | 134.14 | 137.45 | 112,086 | +1.41(+1.03%) |
Jun 21, 2021 | 133.39 | 136.56 | 133.08 | 136.05 | 163,461 | +3.88(+2.94%) |
Jun 18, 2021 | 134.52 | 134.70 | 132.12 | 132.16 | 208,167 | -3.49(-2.57%) |
Jun 17, 2021 | 138.10 | 138.10 | 134.31 | 135.66 | 83,307 | -2.50(-1.81%) |
Jun 16, 2021 | 139.06 | 140.91 | 137.58 | 138.16 | 116,998 | -1.15(-0.83%) |
Jun 15, 2021 | 138.80 | 139.50 | 137.49 | 139.31 | 319,725 | +0.68(+0.49%) |
Jun 14, 2021 | 139.99 | 139.99 | 138.19 | 138.63 | 115,358 | -0.96(-0.69%) |
Jun 11, 2021 | 138.68 | 139.69 | 138.09 | 139.59 | 89,253 | +0.84(+0.61%) |
Jun 10, 2021 | 138.98 | 139.45 | 138.05 | 138.75 | 84,939 | +0.09(+0.06%) |
Jun 09, 2021 | 139.80 | 140.14 | 138.54 | 138.66 | 114,776 | -1.14(-0.82%) |
Jun 08, 2021 | 138.77 | 140.06 | 137.88 | 139.80 | 98,418 | +1.08(+0.78%) |
Jun 07, 2021 | 137.84 | 138.91 | 137.37 | 138.72 | 110,202 | +1.23(+0.90%) |
Jun 04, 2021 | 136.45 | 137.77 | 136.45 | 137.49 | 66,880 | +0.97(+0.71%) |
Jun 03, 2021 | 135.90 | 136.82 | 134.81 | 136.53 | 200,261 | -0.04(-0.03%) |
Jun 02, 2021 | 135.83 | 137.30 | 134.63 | 136.56 | 661,714 | +1.01(+0.74%) |
Jun 01, 2021 | 133.50 | 135.69 | 132.72 | 135.56 | 144,335 | +2.70(+2.03%) |
May 28, 2021 | 137.11 | 137.11 | 132.85 | 132.86 | 178,984 | -0.51(-0.38%) |
May 27, 2021 | 134.07 | 134.31 | 133.23 | 133.37 | 150,145 | +1.05(+0.80%) |
May 26, 2021 | 130.13 | 132.55 | 129.95 | 132.31 | 190,598 | +2.95(+2.28%) |
May 25, 2021 | 129.26 | 130.12 | 129.09 | 129.37 | 341,962 | +0.08(+0.06%) |
May 24, 2021 | 129.54 | 129.90 | 128.83 | 129.29 | 60,933 | -0.24(-0.19%) |
May 21, 2021 | 130.08 | 130.75 | 128.81 | 129.53 | 92,314 | +0.59(+0.46%) |
May 20, 2021 | 128.22 | 129.46 | 127.39 | 128.94 | 158,073 | +0.27(+0.21%) |
May 19, 2021 | 128.97 | 129.01 | 127.51 | 128.66 | 114,185 | -1.26(-0.97%) |
May 18, 2021 | 132.25 | 132.25 | 129.84 | 129.92 | 101,989 | -2.60(-1.96%) |
May 17, 2021 | 135.07 | 135.19 | 132.43 | 132.52 | 90,996 | -3.10(-2.29%) |
May 14, 2021 | 136.06 | 136.57 | 134.34 | 135.62 | 91,368 | +0.40(+0.30%) |
May 13, 2021 | 130.65 | 135.77 | 130.65 | 135.22 | 185,618 | +5.20(+4.00%) |
May 12, 2021 | 133.41 | 134.59 | 129.37 | 130.02 | 260,095 | -3.73(-2.79%) |
May 11, 2021 | 134.28 | 135.61 | 133.12 | 133.75 | 386,622 | -1.87(-1.38%) |
May 10, 2021 | 133.70 | 136.99 | 133.70 | 135.62 | 253,079 | +2.59(+1.94%) |
May 07, 2021 | 130.75 | 133.09 | 130.07 | 133.04 | 334,084 | +1.93(+1.47%) |
May 06, 2021 | 126.40 | 131.10 | 125.74 | 131.10 | 210,586 | +5.58(+4.45%) |
May 05, 2021 | 125.83 | 126.83 | 121.70 | 125.52 | 170,491 | +2.25(+1.83%) |
May 04, 2021 | 120.78 | 123.51 | 120.34 | 123.27 | 121,951 | +2.83(+2.35%) |