Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 152.00 | 152.00 | 148.24 | 149.16 | 72,633 | -2.97(-1.95%) |
May 27, 2022 | 152.81 | 155.54 | 151.20 | 152.13 | 38,109 | +0.89(+0.59%) |
May 26, 2022 | 150.87 | 154.77 | 150.82 | 151.24 | 33,213 | +1.58(+1.06%) |
May 25, 2022 | 148.89 | 153.06 | 148.89 | 149.66 | 28,274 | +1.23(+0.83%) |
May 24, 2022 | 146.00 | 148.47 | 144.40 | 148.43 | 32,719 | +0.69(+0.47%) |
May 23, 2022 | 150.66 | 152.24 | 147.13 | 147.74 | 26,918 | -2.55(-1.70%) |
May 20, 2022 | 151.26 | 151.92 | 148.06 | 150.29 | 32,307 | +0.85(+0.57%) |
May 19, 2022 | 146.49 | 151.39 | 146.49 | 149.44 | 41,061 | -0.17(-0.11%) |
May 18, 2022 | 154.11 | 154.77 | 149.33 | 149.61 | 51,960 | -7.23(-4.61%) |
May 17, 2022 | 154.65 | 157.62 | 153.11 | 156.84 | 26,654 | +5.08(+3.35%) |
May 16, 2022 | 151.80 | 153.58 | 149.36 | 151.76 | 31,000 | -1.33(-0.87%) |
May 13, 2022 | 150.53 | 155.06 | 150.53 | 153.09 | 30,844 | +4.20(+2.82%) |
May 12, 2022 | 146.07 | 149.98 | 144.11 | 148.89 | 59,114 | +1.72(+1.17%) |
May 11, 2022 | 151.12 | 152.95 | 145.77 | 147.17 | 28,100 | -3.04(-2.02%) |
May 10, 2022 | 152.36 | 154.09 | 146.04 | 150.21 | 36,094 | -1.14(-0.75%) |
May 09, 2022 | 149.89 | 152.56 | 148.38 | 151.35 | 36,457 | -0.59(-0.39%) |
May 06, 2022 | 150.03 | 152.63 | 150.03 | 151.94 | 25,974 | +0.86(+0.57%) |
May 05, 2022 | 156.43 | 156.43 | 149.56 | 151.08 | 37,162 | -5.55(-3.54%) |
May 04, 2022 | 155.60 | 158.61 | 153.72 | 156.63 | 42,762 | +0.55(+0.35%) |
May 03, 2022 | 156.37 | 157.26 | 153.62 | 156.08 | 31,711 | +0.49(+0.31%) |
May 02, 2022 | 154.42 | 159.09 | 154.14 | 155.59 | 33,303 | +0.51(+0.33%) |
Apr 29, 2022 | 158.47 | 158.76 | 154.13 | 155.08 | 32,491 | -4.93(-3.08%) |
Apr 28, 2022 | 157.07 | 160.81 | 154.83 | 160.01 | 23,433 | +4.03(+2.58%) |
Apr 27, 2022 | 161.10 | 161.10 | 155.32 | 155.98 | 39,204 | -4.16(-2.60%) |
Apr 26, 2022 | 165.43 | 165.74 | 159.79 | 160.14 | 37,659 | -6.91(-4.14%) |
Apr 25, 2022 | 165.52 | 167.39 | 164.35 | 167.05 | 28,372 | +1.63(+0.99%) |
Apr 22, 2022 | 173.81 | 173.81 | 164.34 | 165.42 | 34,008 | -9.84(-5.61%) |
Apr 21, 2022 | 183.20 | 183.20 | 174.94 | 175.26 | 23,865 | -6.44(-3.54%) |
Apr 20, 2022 | 179.61 | 182.52 | 179.61 | 181.70 | 26,628 | +3.65(+2.05%) |
Apr 19, 2022 | 175.08 | 180.00 | 175.08 | 178.05 | 28,408 | +2.64(+1.51%) |
Apr 18, 2022 | 177.51 | 177.89 | 173.37 | 175.41 | 32,843 | -3.41(-1.91%) |
Apr 14, 2022 | 180.00 | 181.88 | 178.36 | 178.82 | 39,550 | -0.91(-0.51%) |
Apr 13, 2022 | 177.47 | 180.21 | 177.47 | 179.73 | 31,839 | +1.73(+0.97%) |
Apr 12, 2022 | 175.66 | 178.91 | 174.09 | 178.00 | 28,611 | +3.99(+2.29%) |
Apr 11, 2022 | 173.99 | 175.66 | 173.48 | 174.01 | 40,017 | +0.18(+0.10%) |
Apr 08, 2022 | 173.91 | 176.52 | 173.22 | 173.83 | 30,963 | -1.01(-0.58%) |
Apr 07, 2022 | 169.87 | 174.94 | 169.87 | 174.84 | 33,557 | +5.94(+3.52%) |
Apr 06, 2022 | 168.30 | 171.26 | 165.53 | 168.90 | 36,858 | -1.12(-0.66%) |
Apr 05, 2022 | 168.93 | 173.35 | 166.60 | 170.02 | 31,680 | +0.75(+0.44%) |
Apr 04, 2022 | 173.01 | 173.01 | 166.82 | 169.27 | 34,366 | -4.60(-2.65%) |
Apr 01, 2022 | 170.00 | 174.69 | 170.00 | 173.87 | 35,034 | +5.43(+3.22%) |
Mar 31, 2022 | 167.99 | 172.31 | 167.27 | 168.44 | 96,101 | +0.07(+0.04%) |
Mar 30, 2022 | 168.81 | 172.77 | 166.86 | 168.37 | 25,918 | -1.42(-0.84%) |
Mar 29, 2022 | 166.65 | 170.23 | 165.31 | 169.79 | 45,425 | +5.19(+3.15%) |
Mar 28, 2022 | 162.78 | 165.70 | 161.50 | 164.60 | 29,264 | +1.09(+0.67%) |
Mar 25, 2022 | 166.83 | 167.42 | 163.51 | 163.51 | 30,185 | -4.52(-2.69%) |
Mar 24, 2022 | 165.25 | 168.27 | 164.68 | 168.03 | 17,112 | +2.78(+1.68%) |
Mar 23, 2022 | 170.29 | 170.29 | 164.96 | 165.25 | 18,825 | -4.59(-2.70%) |
Mar 22, 2022 | 169.34 | 170.10 | 168.35 | 169.84 | 29,970 | +1.80(+1.07%) |
Mar 21, 2022 | 170.99 | 172.28 | 167.75 | 168.04 | 23,853 | -4.26(-2.47%) |
Mar 18, 2022 | 170.50 | 172.37 | 169.60 | 172.30 | 79,382 | +2.93(+1.73%) |
Mar 17, 2022 | 165.38 | 172.29 | 164.79 | 169.37 | 39,541 | +3.86(+2.33%) |
Mar 16, 2022 | 160.60 | 165.87 | 159.42 | 165.51 | 46,305 | +6.21(+3.90%) |
Mar 15, 2022 | 156.35 | 160.28 | 156.33 | 159.30 | 34,258 | +3.07(+1.97%) |
Mar 14, 2022 | 157.91 | 157.91 | 154.78 | 156.23 | 39,297 | -0.44(-0.28%) |
Mar 11, 2022 | 157.85 | 158.39 | 155.60 | 156.67 | 35,097 | -0.63(-0.40%) |
Mar 10, 2022 | 158.84 | 159.56 | 153.85 | 157.30 | 29,109 | -4.15(-2.57%) |
Mar 09, 2022 | 157.73 | 162.00 | 156.28 | 161.45 | 34,362 | +4.70(+3.00%) |
Mar 08, 2022 | 163.40 | 163.64 | 155.95 | 156.75 | 41,188 | -6.04(-3.71%) |
Mar 07, 2022 | 163.19 | 167.87 | 162.52 | 162.79 | 37,521 | -1.15(-0.70%) |
Mar 04, 2022 | 165.00 | 167.75 | 163.41 | 163.94 | 33,255 | -2.11(-1.27%) |
Mar 03, 2022 | 166.43 | 167.45 | 163.26 | 166.05 | 31,136 | -0.74(-0.44%) |
Mar 02, 2022 | 165.46 | 169.79 | 165.46 | 166.79 | 31,027 | +1.84(+1.12%) |
Mar 01, 2022 | 159.07 | 167.10 | 157.21 | 164.95 | 94,928 | +5.89(+3.70%) |
Feb 28, 2022 | 155.97 | 160.00 | 155.97 | 159.06 | 50,641 | +1.59(+1.01%) |
Feb 25, 2022 | 156.49 | 157.86 | 154.41 | 157.47 | 43,725 | +1.34(+0.86%) |
Feb 24, 2022 | 158.47 | 158.47 | 153.69 | 156.13 | 58,082 | -5.50(-3.40%) |
Feb 23, 2022 | 163.25 | 164.18 | 160.96 | 161.63 | 57,890 | -0.10(-0.06%) |
Feb 22, 2022 | 160.97 | 164.26 | 160.32 | 161.73 | 76,328 | -0.75(-0.46%) |
Feb 18, 2022 | 162.48 | 0 | -0.44(-0.27%) | |||
Feb 17, 2022 | 163.53 | 166.30 | 162.18 | 162.92 | 46,344 | -2.58(-1.56%) |
Feb 16, 2022 | 164.18 | 167.84 | 163.84 | 165.50 | 58,894 | +0.80(+0.49%) |
Feb 15, 2022 | 161.29 | 168.18 | 160.66 | 164.70 | 59,882 | +3.86(+2.40%) |
Feb 14, 2022 | 158.18 | 162.09 | 157.89 | 160.84 | 67,029 | +2.10(+1.32%) |
Feb 11, 2022 | 158.14 | 161.57 | 156.78 | 158.74 | 52,244 | +0.50(+0.32%) |
Feb 10, 2022 | 154.61 | 162.11 | 154.02 | 158.24 | 76,610 | +0.85(+0.54%) |
Feb 09, 2022 | 156.25 | 160.80 | 155.93 | 157.39 | 39,970 | +1.26(+0.81%) |
Feb 08, 2022 | 151.25 | 160.84 | 151.15 | 156.13 | 58,296 | +4.81(+3.18%) |
Feb 07, 2022 | 151.83 | 151.83 | 148.76 | 151.32 | 75,406 | +1.31(+0.87%) |
Feb 04, 2022 | 152.81 | 153.09 | 147.04 | 150.01 | 58,098 | -3.02(-1.97%) |
Feb 03, 2022 | 157.25 | 153.00 | 153.03 | 70,418 | -5.57(-3.51%) | |
Feb 02, 2022 | 167.87 | 168.28 | 158.15 | 158.60 | 74,853 | -10.68(-6.31%) |
Feb 01, 2022 | 177.21 | 178.95 | 166.97 | 169.28 | 52,345 | -5.24(-3.00%) |
Jan 28, 2022 | 170.50 | 174.52 | 167.05 | 174.52 | 34,305 | +5.00(+2.95%) |
Jan 27, 2022 | 173.25 | 175.18 | 168.55 | 169.52 | 41,360 | -3.90(-2.25%) |
Jan 26, 2022 | 176.73 | 178.01 | 172.19 | 173.42 | 39,525 | -0.86(-0.49%) |
Jan 25, 2022 | 179.75 | 179.75 | 172.26 | 174.28 | 53,647 | -7.97(-4.37%) |
Jan 24, 2022 | 174.99 | 182.62 | 172.30 | 182.25 | 47,080 | +4.58(+2.58%) |
Jan 21, 2022 | 177.84 | 181.34 | 177.04 | 177.67 | 35,401 | +0.10(+0.06%) |
Jan 20, 2022 | 182.37 | 186.64 | 177.50 | 177.57 | 30,972 | -3.95(-2.18%) |
Jan 19, 2022 | 188.03 | 189.95 | 181.16 | 181.52 | 44,608 | -6.22(-3.31%) |
Jan 18, 2022 | 190.41 | 191.38 | 186.25 | 187.74 | 30,272 | -5.18(-2.69%) |
Jan 14, 2022 | 192.92 | 0 | -13.41(-6.50%) | |||
Jan 13, 2022 | 197.52 | 210.93 | 197.52 | 206.33 | 119,340 | +8.60(+4.35%) |
Jan 12, 2022 | 194.62 | 200.91 | 193.89 | 197.73 | 87,733 | +2.71(+1.39%) |
Jan 11, 2022 | 192.76 | 196.71 | 188.34 | 195.02 | 54,613 | +3.32(+1.73%) |
Jan 10, 2022 | 189.14 | 192.15 | 182.78 | 191.70 | 41,307 | +0.96(+0.50%) |
Jan 07, 2022 | 196.52 | 196.52 | 190.21 | 190.74 | 37,035 | -5.39(-2.75%) |
Jan 06, 2022 | 196.23 | 197.57 | 193.40 | 196.13 | 34,008 | -1.06(-0.54%) |
Jan 05, 2022 | 202.41 | 203.00 | 196.10 | 197.19 | 33,410 | -6.04(-2.97%) |
Jan 04, 2022 | 209.41 | 209.58 | 202.87 | 203.23 | 29,851 | -6.61(-3.15%) |
Jan 03, 2022 | 207.10 | 211.07 | 207.10 | 209.84 | 45,346 | +1.84(+0.88%) |
Dec 31, 2021 | 208.79 | 210.08 | 204.82 | 208.00 | 56,279 | -1.38(-0.66%) |
Dec 30, 2021 | 209.22 | 213.38 | 207.54 | 209.38 | 30,042 | +1.28(+0.62%) |
Dec 29, 2021 | 209.57 | 211.32 | 206.86 | 208.10 | 29,481 | -0.35(-0.17%) |
Dec 28, 2021 | 205.66 | 209.39 | 204.76 | 208.45 | 33,439 | +1.98(+0.96%) |
Dec 27, 2021 | 199.20 | 207.16 | 199.10 | 206.47 | 31,174 | +8.18(+4.13%) |
Dec 23, 2021 | 197.87 | 199.16 | 195.35 | 198.29 | 20,381 | +1.76(+0.90%) |
Dec 22, 2021 | 197.01 | 199.07 | 195.27 | 196.53 | 33,777 | -0.77(-0.39%) |
Dec 21, 2021 | 199.84 | 199.84 | 193.74 | 197.30 | 50,942 | -0.02(-0.01%) |
Dec 20, 2021 | 195.57 | 201.24 | 191.76 | 197.32 | 47,398 | -0.87(-0.44%) |
Dec 17, 2021 | 199.60 | 202.17 | 195.07 | 198.19 | 212,399 | -1.12(-0.56%) |
Dec 16, 2021 | 205.14 | 206.64 | 198.78 | 199.31 | 50,306 | -4.58(-2.25%) |
Dec 15, 2021 | 196.80 | 204.75 | 193.99 | 203.89 | 68,773 | +7.68(+3.91%) |
Dec 14, 2021 | 194.06 | 197.26 | 190.67 | 196.21 | 57,693 | +2.00(+1.03%) |
Dec 13, 2021 | 193.54 | 197.17 | 191.90 | 194.21 | 36,302 | +1.46(+0.76%) |
Dec 10, 2021 | 195.86 | 195.86 | 191.55 | 192.75 | 73,159 | -2.67(-1.37%) |
Dec 09, 2021 | 195.40 | 197.54 | 194.01 | 195.42 | 28,532 | -1.74(-0.88%) |
Dec 08, 2021 | 196.48 | 197.45 | 192.78 | 197.16 | 29,119 | +0.36(+0.18%) |
Dec 07, 2021 | 193.39 | 197.43 | 193.39 | 196.80 | 32,758 | +5.92(+3.10%) |
Dec 06, 2021 | 192.31 | 194.22 | 188.95 | 190.88 | 32,604 | +0.60(+0.32%) |
Dec 03, 2021 | 195.49 | 195.49 | 189.20 | 190.28 | 35,761 | -4.56(-2.34%) |
Dec 02, 2021 | 189.36 | 195.35 | 188.68 | 194.84 | 52,147 | +5.64(+2.98%) |
Dec 01, 2021 | 190.88 | 191.75 | 188.07 | 189.20 | 62,948 | +1.20(+0.64%) |
Nov 30, 2021 | 186.51 | 189.10 | 184.19 | 188.00 | 71,254 | -0.40(-0.21%) |
Nov 29, 2021 | 187.63 | 191.31 | 186.19 | 188.40 | 56,504 | +3.76(+2.04%) |
Nov 26, 2021 | 196.29 | 197.81 | 184.34 | 184.64 | 37,747 | -14.17(-7.13%) |
Nov 24, 2021 | 196.52 | 200.05 | 196.52 | 198.81 | 49,477 | +0.90(+0.45%) |
Nov 23, 2021 | 194.97 | 198.51 | 193.91 | 197.91 | 44,202 | +2.25(+1.15%) |
Nov 22, 2021 | 195.07 | 199.50 | 194.31 | 195.66 | 70,853 | +0.31(+0.16%) |
Nov 19, 2021 | 192.53 | 197.50 | 192.53 | 195.35 | 66,498 | +2.14(+1.11%) |
Nov 18, 2021 | 188.81 | 193.79 | 191.87 | 193.21 | 34,147 | +3.99(+2.11%) |
Nov 17, 2021 | 189.97 | 190.80 | 187.96 | 189.22 | 50,925 | -2.17(-1.13%) |
Nov 16, 2021 | 194.08 | 196.05 | 191.39 | 191.39 | 27,425 | -2.37(-1.22%) |
Nov 15, 2021 | 193.15 | 197.47 | 191.15 | 193.76 | 49,051 | +1.87(+0.97%) |
Nov 12, 2021 | 197.08 | 200.72 | 189.00 | 191.89 | 50,068 | -4.85(-2.47%) |
Nov 11, 2021 | 190.62 | 197.17 | 190.62 | 196.74 | 31,385 | +5.55(+2.90%) |
Nov 10, 2021 | 188.79 | 191.19 | 29,750 | +0.88(+0.46%) | ||
Nov 09, 2021 | 188.60 | 192.11 | 188.60 | 190.31 | 28,057 | +1.71(+0.91%) |
Nov 08, 2021 | 191.59 | 192.99 | 188.56 | 188.60 | 26,717 | -1.01(-0.53%) |
Nov 05, 2021 | 184.88 | 190.52 | 184.84 | 189.61 | 36,798 | +6.21(+3.39%) |
Nov 04, 2021 | 185.05 | 187.47 | 182.01 | 183.40 | 42,021 | -1.74(-0.94%) |
Nov 03, 2021 | 186.83 | 190.00 | 178.91 | 185.14 | 32,159 | -0.22(-0.12%) |
Nov 02, 2021 | 185.75 | 189.77 | 179.55 | 185.36 | 37,407 | +1.05(+0.57%) |
Nov 01, 2021 | 182.28 | 185.80 | 176.30 | 184.31 | 60,952 | +1.09(+0.59%) |
Oct 29, 2021 | 179.43 | 184.06 | 179.25 | 183.22 | 31,721 | +2.58(+1.43%) |
Oct 28, 2021 | 176.48 | 181.48 | 175.00 | 180.64 | 29,505 | +3.66(+2.07%) |
Oct 27, 2021 | 174.83 | 177.61 | 174.02 | 176.98 | 27,498 | +1.52(+0.87%) |
Oct 26, 2021 | 173.00 | 175.49 | 175.46 | 33,053 | +1.92(+1.11%) | |
Oct 25, 2021 | 175.05 | 175.05 | 171.40 | 173.54 | 23,080 | -1.22(-0.70%) |
Oct 22, 2021 | 173.42 | 176.90 | 173.42 | 174.76 | 23,956 | +2.24(+1.30%) |
Oct 21, 2021 | 173.70 | 175.50 | 171.92 | 172.52 | 49,385 | -1.54(-0.88%) |
Oct 20, 2021 | 174.62 | 174.62 | 169.87 | 174.06 | 19,958 | +0.50(+0.29%) |
Oct 19, 2021 | 175.09 | 175.97 | 172.81 | 173.56 | 17,672 | -1.33(-0.76%) |
Oct 18, 2021 | 173.80 | 175.97 | 172.00 | 174.89 | 25,218 | +0.21(+0.12%) |
Oct 15, 2021 | 174.65 | 177.35 | 172.36 | 174.68 | 32,522 | +2.61(+1.52%) |
Oct 14, 2021 | 169.47 | 172.45 | 165.72 | 172.07 | 24,655 | +3.10(+1.83%) |
Oct 13, 2021 | 170.39 | 171.78 | 166.70 | 168.97 | 25,842 | -1.27(-0.75%) |
Oct 12, 2021 | 168.02 | 171.10 | 165.00 | 170.24 | 34,015 | +2.37(+1.41%) |
Oct 11, 2021 | 169.52 | 170.94 | 166.86 | 167.87 | 28,267 | -3.12(-1.82%) |
Oct 08, 2021 | 178.30 | 178.30 | 170.31 | 170.99 | 22,426 | -7.01(-3.94%) |
Oct 07, 2021 | 171.31 | 180.44 | 171.31 | 178.00 | 30,654 | +7.26(+4.25%) |
Oct 06, 2021 | 174.20 | 175.77 | 164.60 | 170.74 | 40,614 | -6.54(-3.69%) |
Oct 05, 2021 | 191.29 | 195.00 | 176.61 | 177.28 | 63,918 | -13.72(-7.18%) |
Oct 04, 2021 | 189.66 | 193.97 | 189.06 | 191.00 | 41,974 | +2.01(+1.06%) |
Oct 01, 2021 | 185.61 | 189.19 | 183.66 | 188.99 | 51,998 | +3.22(+1.73%) |
Sep 30, 2021 | 187.53 | 190.33 | 185.59 | 185.77 | 51,471 | -0.96(-0.51%) |
Sep 29, 2021 | 184.00 | 187.80 | 183.17 | 186.73 | 34,625 | +3.30(+1.80%) |
Sep 28, 2021 | 184.97 | 185.24 | 182.68 | 183.43 | 32,413 | -2.37(-1.28%) |
Sep 27, 2021 | 185.97 | 187.31 | 184.63 | 185.80 | 29,415 | -0.90(-0.48%) |
Sep 24, 2021 | 185.35 | 188.32 | 185.35 | 186.70 | 38,524 | +0.18(+0.10%) |
Sep 23, 2021 | 181.50 | 187.10 | 180.40 | 186.52 | 36,595 | +6.67(+3.71%) |
Sep 22, 2021 | 176.80 | 180.18 | 175.15 | 179.85 | 35,013 | +4.24(+2.41%) |
Sep 21, 2021 | 175.54 | 177.34 | 174.25 | 175.61 | 44,255 | +1.65(+0.95%) |
Sep 20, 2021 | 175.53 | 176.69 | 172.88 | 173.96 | 40,442 | -3.43(-1.93%) |
Sep 17, 2021 | 174.05 | 179.16 | 173.12 | 177.39 | 102,020 | +4.18(+2.41%) |
Sep 16, 2021 | 170.39 | 174.46 | 168.81 | 173.21 | 41,166 | +3.59(+2.12%) |
Sep 15, 2021 | 170.60 | 171.52 | 168.84 | 169.62 | 38,803 | -0.97(-0.57%) |
Sep 14, 2021 | 172.00 | 173.16 | 169.71 | 170.59 | 31,588 | -1.08(-0.63%) |
Sep 13, 2021 | 170.42 | 172.57 | 169.00 | 171.67 | 31,300 | +1.51(+0.89%) |
Sep 10, 2021 | 169.82 | 171.88 | 169.24 | 170.16 | 40,251 | +1.02(+0.60%) |
Sep 09, 2021 | 169.22 | 170.90 | 169.14 | 169.14 | 25,676 | -0.08(-0.05%) |
Sep 08, 2021 | 166.81 | 171.34 | 166.81 | 169.22 | 26,962 | +1.91(+1.14%) |
Sep 07, 2021 | 168.78 | 169.00 | 166.26 | 167.31 | 35,289 | -1.81(-1.07%) |
Sep 03, 2021 | 168.52 | 170.00 | 167.13 | 169.12 | 33,549 | +0.01(+0.01%) |
Sep 02, 2021 | 167.75 | 169.30 | 166.10 | 169.11 | 32,536 | +2.48(+1.49%) |
Sep 01, 2021 | 164.95 | 167.29 | 162.89 | 166.63 | 26,551 | +1.82(+1.10%) |
Aug 31, 2021 | 163.65 | 165.68 | 162.53 | 164.81 | 41,027 | +2.01(+1.23%) |
Aug 30, 2021 | 161.58 | 164.62 | 161.55 | 162.80 | 28,753 | +0.47(+0.29%) |
Aug 27, 2021 | 157.80 | 163.34 | 157.80 | 162.33 | 43,323 | +5.43(+3.46%) |
Aug 26, 2021 | 155.94 | 158.30 | 154.96 | 156.90 | 22,368 | +0.97(+0.62%) |
Aug 25, 2021 | 156.22 | 157.53 | 151.48 | 155.93 | 33,925 | +0.44(+0.28%) |
Aug 24, 2021 | 158.72 | 159.07 | 154.88 | 155.49 | 28,882 | -3.41(-2.15%) |
Aug 23, 2021 | 159.95 | 160.76 | 158.23 | 158.90 | 21,638 | -1.05(-0.66%) |
Aug 20, 2021 | 156.04 | 159.95 | 155.87 | 159.95 | 42,569 | +3.07(+1.96%) |
Aug 19, 2021 | 155.82 | 159.96 | 154.84 | 156.88 | 46,185 | +0.34(+0.22%) |
Aug 18, 2021 | 153.89 | 159.04 | 153.83 | 156.54 | 35,542 | +2.63(+1.71%) |
Aug 17, 2021 | 151.82 | 154.90 | 150.25 | 153.91 | 24,268 | +1.19(+0.78%) |
Aug 16, 2021 | 152.70 | 153.03 | 150.65 | 152.72 | 29,213 | +0.31(+0.20%) |
Aug 13, 2021 | 152.06 | 152.53 | 149.25 | 152.41 | 33,817 | +0.47(+0.31%) |
Aug 12, 2021 | 153.56 | 153.89 | 151.53 | 151.94 | 27,024 | -1.87(-1.22%) |
Aug 11, 2021 | 153.46 | 153.90 | 152.16 | 153.81 | 20,290 | +0.31(+0.20%) |
Aug 10, 2021 | 155.49 | 155.49 | 152.03 | 153.50 | 34,878 | -2.43(-1.56%) |
Aug 09, 2021 | 162.19 | 162.19 | 155.14 | 155.93 | 42,887 | -6.26(-3.86%) |
Aug 06, 2021 | 157.82 | 163.00 | 157.82 | 162.19 | 59,353 | +4.25(+2.69%) |
Aug 05, 2021 | 153.64 | 158.00 | 152.78 | 157.94 | 49,297 | +3.98(+2.59%) |
Aug 04, 2021 | 151.79 | 154.40 | 151.00 | 153.96 | 51,151 | -0.33(-0.21%) |
Aug 03, 2021 | 143.25 | 156.21 | 142.20 | 154.29 | 84,714 | +11.88(+8.34%) |
Aug 02, 2021 | 140.59 | 143.81 | 140.42 | 142.41 | 33,894 | +1.59(+1.13%) |
Jul 30, 2021 | 140.02 | 141.61 | 140.02 | 140.82 | 22,977 | +0.72(+0.51%) |
Jul 29, 2021 | 136.85 | 140.53 | 136.85 | 140.10 | 20,776 | +3.34(+2.44%) |
Jul 28, 2021 | 137.02 | 137.44 | 135.48 | 136.76 | 26,825 | -0.28(-0.20%) |
Jul 27, 2021 | 137.26 | 137.65 | 136.00 | 137.04 | 22,919 | -0.21(-0.15%) |
Jul 26, 2021 | 138.05 | 138.05 | 136.50 | 137.25 | 21,073 | -0.45(-0.33%) |
Jul 23, 2021 | 136.75 | 138.03 | 134.10 | 137.70 | 29,048 | +1.55(+1.14%) |
Jul 22, 2021 | 135.85 | 136.31 | 134.72 | 136.15 | 27,531 | -0.12(-0.09%) |
Jul 21, 2021 | 136.46 | 137.44 | 135.62 | 136.27 | 24,890 | +0.61(+0.45%) |
Jul 20, 2021 | 134.52 | 138.57 | 134.52 | 135.66 | 53,540 | +2.14(+1.60%) |
Jul 19, 2021 | 134.00 | 134.20 | 132.20 | 133.52 | 30,042 | -1.35(-1.00%) |
Jul 16, 2021 | 136.48 | 136.48 | 134.56 | 134.87 | 27,688 | -1.32(-0.97%) |
Jul 15, 2021 | 136.50 | 137.96 | 135.14 | 136.19 | 39,275 | -0.49(-0.36%) |
Jul 14, 2021 | 137.50 | 138.92 | 135.97 | 136.68 | 32,516 | -0.42(-0.31%) |
Jul 13, 2021 | 138.13 | 138.72 | 137.05 | 137.10 | 32,635 | -1.20(-0.87%) |
Jul 12, 2021 | 139.04 | 139.62 | 137.07 | 138.30 | 31,159 | -0.64(-0.46%) |
Jul 09, 2021 | 138.68 | 140.13 | 138.33 | 138.94 | 33,849 | +0.43(+0.31%) |
Jul 08, 2021 | 137.95 | 139.53 | 136.74 | 138.51 | 60,462 | -1.15(-0.82%) |
Jul 07, 2021 | 137.77 | 140.82 | 136.91 | 139.66 | 39,779 | +2.44(+1.78%) |
Jul 06, 2021 | 136.55 | 137.73 | 133.36 | 137.22 | 40,105 | +1.03(+0.76%) |
Jul 02, 2021 | 135.94 | 136.85 | 134.89 | 136.19 | 29,840 | +0.72(+0.53%) |
Jul 01, 2021 | 135.06 | 136.93 | 133.34 | 135.47 | 40,246 | +1.17(+0.87%) |
Jun 30, 2021 | 133.86 | 135.51 | 133.30 | 134.30 | 40,741 | +1.00(+0.75%) |
Jun 29, 2021 | 131.99 | 134.00 | 131.99 | 133.30 | 19,891 | +0.81(+0.61%) |
Jun 28, 2021 | 132.02 | 133.05 | 130.78 | 132.49 | 40,594 | +1.00(+0.76%) |
Jun 25, 2021 | 129.87 | 132.52 | 128.78 | 131.49 | 111,073 | +1.51(+1.16%) |
Jun 24, 2021 | 128.93 | 130.44 | 128.16 | 129.98 | 32,259 | +1.56(+1.21%) |
Jun 23, 2021 | 129.42 | 129.78 | 127.17 | 128.42 | 30,756 | -0.08(-0.06%) |
Jun 22, 2021 | 125.64 | 129.29 | 125.64 | 128.50 | 46,577 | +1.95(+1.54%) |
Jun 21, 2021 | 122.48 | 126.98 | 122.48 | 126.55 | 54,042 | +4.55(+3.73%) |
Jun 18, 2021 | 119.96 | 122.18 | 119.30 | 122.00 | 211,014 | +0.89(+0.73%) |
Jun 17, 2021 | 121.80 | 122.58 | 120.17 | 121.11 | 30,543 | -0.67(-0.55%) |
Jun 16, 2021 | 123.25 | 123.25 | 120.94 | 121.78 | 32,695 | -1.39(-1.13%) |
Jun 15, 2021 | 120.75 | 123.44 | 120.12 | 123.17 | 33,026 | +2.90(+2.41%) |
Jun 14, 2021 | 122.21 | 123.64 | 119.50 | 120.27 | 81,139 | -2.39(-1.95%) |
Jun 11, 2021 | 123.10 | 123.23 | 121.19 | 122.66 | 25,494 | +0.35(+0.29%) |
Jun 10, 2021 | 122.42 | 123.14 | 121.94 | 122.31 | 31,973 | +0.21(+0.17%) |
Jun 09, 2021 | 121.59 | 124.38 | 121.45 | 122.10 | 40,145 | +0.63(+0.52%) |
Jun 08, 2021 | 119.77 | 121.54 | 119.66 | 121.47 | 39,643 | +2.02(+1.69%) |
Jun 07, 2021 | 118.87 | 120.00 | 117.50 | 119.45 | 56,768 | +0.39(+0.33%) |
Jun 04, 2021 | 120.21 | 121.19 | 119.06 | 119.06 | 26,038 | -0.95(-0.79%) |
Jun 03, 2021 | 119.37 | 121.14 | 118.83 | 120.01 | 52,034 | -0.25(-0.21%) |
Jun 02, 2021 | 125.61 | 125.61 | 119.20 | 120.26 | 62,224 | -4.44(-3.56%) |