Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 121.37 | 123.42 | 121.25 | 122.53 | 233,022 | -0.42(-0.34%) |
May 27, 2022 | 121.91 | 123.69 | 121.89 | 122.95 | 131,607 | +1.41(+1.16%) |
May 26, 2022 | 119.84 | 122.40 | 119.84 | 121.54 | 101,320 | +3.16(+2.67%) |
May 25, 2022 | 116.94 | 119.20 | 116.94 | 118.38 | 122,806 | +1.30(+1.11%) |
May 24, 2022 | 116.95 | 118.39 | 114.00 | 117.08 | 206,109 | -1.33(-1.12%) |
May 23, 2022 | 118.53 | 119.31 | 117.31 | 118.41 | 194,652 | +1.59(+1.37%) |
May 20, 2022 | 117.31 | 117.74 | 114.37 | 116.81 | 170,953 | +0.14(+0.12%) |
May 19, 2022 | 116.90 | 118.26 | 114.97 | 116.68 | 141,154 | -3.26(-2.72%) |
May 18, 2022 | 119.92 | 122.23 | 119.39 | 119.94 | 179,267 | -1.89(-1.55%) |
May 17, 2022 | 120.83 | 122.32 | 119.04 | 121.82 | 146,718 | +3.03(+2.55%) |
May 16, 2022 | 118.15 | 119.46 | 116.79 | 118.79 | 144,451 | -0.57(-0.48%) |
May 13, 2022 | 115.90 | 119.88 | 115.90 | 119.36 | 201,541 | +4.74(+4.14%) |
May 12, 2022 | 113.86 | 114.63 | 112.25 | 114.62 | 234,797 | +0.34(+0.30%) |
May 11, 2022 | 115.86 | 117.36 | 113.86 | 114.28 | 288,944 | -1.18(-1.02%) |
May 10, 2022 | 115.75 | 116.89 | 113.15 | 115.46 | 303,766 | +1.42(+1.25%) |
May 09, 2022 | 110.36 | 116.27 | 110.36 | 114.04 | 421,573 | +1.80(+1.60%) |
May 06, 2022 | 117.97 | 119.99 | 110.76 | 112.24 | 472,235 | -13.33(-10.62%) |
May 05, 2022 | 129.19 | 129.93 | 124.41 | 125.57 | 245,896 | -4.96(-3.80%) |
May 04, 2022 | 126.72 | 131.11 | 126.61 | 130.53 | 189,966 | +3.40(+2.67%) |
May 03, 2022 | 127.15 | 129.17 | 126.64 | 127.13 | 153,520 | +0.53(+0.42%) |
May 02, 2022 | 126.81 | 127.89 | 124.13 | 126.60 | 134,665 | +1.16(+0.93%) |
Apr 29, 2022 | 127.53 | 128.95 | 125.19 | 125.43 | 136,185 | -3.14(-2.44%) |
Apr 28, 2022 | 127.30 | 129.15 | 125.62 | 128.57 | 97,614 | +2.93(+2.34%) |
Apr 27, 2022 | 125.65 | 127.40 | 125.27 | 125.64 | 156,723 | -0.41(-0.32%) |
Apr 26, 2022 | 128.36 | 128.93 | 126.04 | 126.04 | 116,129 | -3.59(-2.77%) |
Apr 25, 2022 | 128.77 | 129.90 | 124.54 | 129.64 | 116,852 | -0.08(-0.06%) |
Apr 22, 2022 | 134.42 | 135.86 | 129.62 | 129.71 | 151,081 | -5.85(-4.31%) |
Apr 21, 2022 | 136.88 | 137.96 | 134.32 | 135.56 | 157,876 | -0.59(-0.43%) |
Apr 20, 2022 | 133.59 | 136.37 | 133.52 | 136.15 | 144,936 | +3.70(+2.79%) |
Apr 19, 2022 | 129.50 | 132.84 | 129.50 | 132.45 | 111,885 | +3.43(+2.66%) |
Apr 18, 2022 | 128.82 | 129.81 | 128.21 | 129.03 | 114,123 | -0.71(-0.54%) |
Apr 14, 2022 | 130.25 | 132.20 | 129.73 | 129.73 | 137,316 | -0.46(-0.35%) |
Apr 13, 2022 | 127.73 | 130.65 | 127.73 | 130.19 | 110,684 | +1.30(+1.01%) |
Apr 12, 2022 | 130.35 | 132.10 | 128.89 | 128.89 | 134,152 | -1.68(-1.28%) |
Apr 11, 2022 | 129.42 | 131.76 | 129.31 | 130.56 | 144,063 | +0.54(+0.42%) |
Apr 08, 2022 | 128.68 | 130.86 | 128.68 | 130.02 | 145,600 | +1.10(+0.86%) |
Apr 07, 2022 | 129.60 | 129.75 | 126.92 | 128.92 | 162,956 | -0.54(-0.42%) |
Apr 06, 2022 | 127.80 | 130.52 | 127.80 | 129.46 | 162,952 | +0.40(+0.31%) |
Apr 05, 2022 | 129.63 | 131.36 | 128.58 | 129.06 | 181,368 | -1.21(-0.93%) |
Apr 04, 2022 | 134.78 | 135.12 | 129.24 | 130.28 | 239,940 | -4.85(-3.59%) |
Apr 01, 2022 | 133.65 | 135.28 | 132.91 | 135.12 | 245,093 | +2.66(+2.01%) |
Mar 31, 2022 | 132.93 | 134.98 | 132.36 | 132.46 | 157,793 | -0.76(-0.57%) |
Mar 30, 2022 | 133.22 | 134.61 | 132.17 | 133.23 | 181,120 | -0.09(-0.07%) |
Mar 29, 2022 | 132.26 | 134.02 | 131.59 | 133.31 | 167,861 | +2.99(+2.30%) |
Mar 28, 2022 | 131.73 | 131.73 | 129.62 | 130.32 | 129,392 | -1.16(-0.88%) |
Mar 25, 2022 | 129.12 | 131.64 | 129.12 | 131.49 | 116,085 | +2.25(+1.74%) |
Mar 24, 2022 | 128.33 | 129.63 | 127.72 | 129.24 | 126,336 | +1.47(+1.15%) |
Mar 23, 2022 | 129.60 | 130.45 | 127.73 | 127.77 | 153,984 | -2.27(-1.74%) |
Mar 22, 2022 | 129.94 | 131.20 | 129.68 | 130.03 | 181,027 | +1.24(+0.96%) |
Mar 21, 2022 | 129.66 | 129.67 | 128.12 | 128.79 | 139,141 | -0.34(-0.26%) |
Mar 18, 2022 | 128.31 | 129.38 | 127.08 | 129.13 | 319,869 | +0.77(+0.60%) |
Mar 17, 2022 | 126.30 | 128.37 | 125.66 | 128.37 | 116,598 | +1.19(+0.94%) |
Mar 16, 2022 | 124.33 | 127.30 | 123.92 | 127.18 | 178,640 | +5.16(+4.23%) |
Mar 15, 2022 | 123.48 | 125.85 | 120.65 | 122.02 | 261,905 | -0.90(-0.73%) |
Mar 14, 2022 | 124.31 | 125.78 | 122.61 | 122.92 | 143,804 | +0.54(+0.44%) |
Mar 11, 2022 | 124.17 | 124.88 | 122.10 | 122.37 | 122,005 | -0.44(-0.36%) |
Mar 10, 2022 | 122.76 | 124.19 | 121.04 | 122.81 | 168,863 | -1.29(-1.04%) |
Mar 09, 2022 | 123.45 | 125.72 | 123.45 | 124.10 | 243,720 | +3.64(+3.02%) |
Mar 08, 2022 | 119.08 | 123.98 | 118.20 | 120.46 | 204,524 | +2.53(+2.14%) |
Mar 07, 2022 | 120.44 | 120.80 | 117.36 | 117.93 | 217,771 | -3.50(-2.89%) |
Mar 04, 2022 | 121.17 | 121.17 | 120.03 | 121.44 | 182,527 | -2.35(-1.90%) |
Mar 03, 2022 | 124.84 | 125.76 | 122.64 | 123.79 | 201,221 | -1.25(-1.00%) |
Mar 02, 2022 | 121.70 | 126.22 | 121.51 | 125.04 | 277,369 | +4.58(+3.80%) |
Mar 01, 2022 | 124.59 | 125.83 | 119.25 | 120.46 | 356,332 | -5.30(-4.21%) |
Feb 28, 2022 | 123.67 | 126.35 | 123.60 | 125.75 | 327,125 | -0.83(-0.66%) |
Feb 25, 2022 | 126.33 | 127.50 | 125.23 | 126.59 | 471,273 | +1.14(+0.91%) |
Feb 24, 2022 | 123.13 | 126.16 | 121.50 | 125.44 | 343,296 | -0.71(-0.56%) |
Feb 23, 2022 | 130.34 | 131.23 | 126.07 | 126.15 | 252,763 | -3.66(-2.82%) |
Feb 22, 2022 | 129.15 | 131.21 | 129.04 | 129.81 | 183,923 | -1.08(-0.83%) |
Feb 18, 2022 | 130.89 | 0 | -0.60(-0.46%) | |||
Feb 17, 2022 | 134.56 | 135.47 | 131.45 | 131.49 | 303,485 | -4.47(-3.28%) |
Feb 16, 2022 | 131.35 | 136.77 | 130.34 | 135.96 | 319,980 | +3.73(+2.82%) |
Feb 15, 2022 | 142.71 | 143.24 | 131.11 | 132.23 | 557,631 | -13.84(-9.47%) |
Feb 14, 2022 | 148.42 | 150.08 | 145.04 | 146.06 | 188,343 | -1.99(-1.34%) |
Feb 11, 2022 | 150.77 | 152.40 | 147.07 | 148.05 | 194,794 | -2.29(-1.52%) |
Feb 10, 2022 | 148.19 | 153.77 | 148.19 | 150.34 | 242,453 | +0.86(+0.57%) |
Feb 09, 2022 | 149.80 | 150.85 | 148.65 | 149.48 | 445,529 | +1.95(+1.32%) |
Feb 08, 2022 | 149.05 | 149.56 | 146.16 | 147.53 | 432,059 | -0.72(-0.49%) |
Feb 07, 2022 | 148.38 | 149.92 | 147.92 | 148.25 | 116,715 | +0.05(+0.03%) |
Feb 04, 2022 | 146.53 | 150.18 | 146.35 | 148.21 | 111,477 | +2.05(+1.41%) |
Feb 03, 2022 | 148.98 | 145.97 | 146.15 | 127,605 | -3.38(-2.26%) | |
Feb 02, 2022 | 148.46 | 150.50 | 147.91 | 149.53 | 154,229 | +0.63(+0.42%) |
Feb 01, 2022 | 148.71 | 150.06 | 147.77 | 148.91 | 159,761 | +0.09(+0.06%) |
Jan 31, 2022 | 144.19 | 149.06 | 148.82 | 157,228 | +3.41(+2.35%) | |
Jan 28, 2022 | 141.16 | 145.54 | 139.59 | 145.41 | 178,764 | +3.85(+2.72%) |
Jan 27, 2022 | 145.48 | 147.47 | 141.04 | 141.56 | 169,210 | -2.18(-1.52%) |
Jan 26, 2022 | 145.74 | 148.55 | 142.82 | 143.74 | 179,980 | -2.11(-1.45%) |
Jan 25, 2022 | 144.01 | 147.35 | 139.05 | 145.85 | 195,995 | +0.24(+0.17%) |
Jan 24, 2022 | 141.63 | 145.93 | 139.91 | 145.61 | 203,888 | +1.33(+0.92%) |
Jan 21, 2022 | 144.35 | 146.35 | 143.62 | 144.28 | 162,518 | -1.33(-0.91%) |
Jan 20, 2022 | 146.18 | 148.52 | 145.31 | 145.61 | 120,934 | -0.55(-0.38%) |
Jan 19, 2022 | 149.62 | 149.62 | 146.10 | 146.16 | 101,519 | -2.74(-1.84%) |
Jan 18, 2022 | 150.28 | 150.56 | 148.50 | 148.90 | 107,152 | -2.48(-1.64%) |
Jan 14, 2022 | 151.38 | 0 | +0.38(+0.25%) | |||
Jan 13, 2022 | 150.28 | 152.02 | 150.28 | 151.00 | 216,458 | +1.47(+0.99%) |
Jan 12, 2022 | 150.03 | 151.85 | 148.19 | 149.53 | 236,899 | -0.72(-0.48%) |
Jan 11, 2022 | 149.48 | 150.49 | 147.58 | 150.25 | 337,915 | +0.93(+0.62%) |
Jan 10, 2022 | 148.60 | 149.62 | 146.87 | 149.32 | 181,801 | +0.54(+0.36%) |
Jan 07, 2022 | 148.96 | 150.11 | 147.89 | 148.78 | 185,304 | +0.51(+0.34%) |
Jan 06, 2022 | 148.28 | 149.93 | 147.66 | 148.27 | 175,192 | +1.05(+0.71%) |
Jan 05, 2022 | 151.44 | 151.75 | 147.18 | 147.22 | 135,076 | -3.66(-2.43%) |
Jan 04, 2022 | 151.01 | 152.91 | 150.22 | 150.88 | 196,353 | +1.45(+0.97%) |
Jan 03, 2022 | 148.68 | 149.93 | 147.91 | 149.44 | 118,164 | +1.65(+1.12%) |
Dec 31, 2021 | 148.16 | 149.53 | 147.71 | 147.79 | 65,345 | -0.25(-0.17%) |
Dec 30, 2021 | 149.06 | 150.18 | 147.91 | 148.04 | 71,243 | -0.51(-0.34%) |
Dec 29, 2021 | 149.10 | 150.80 | 148.42 | 148.55 | 78,231 | +0.03(+0.02%) |
Dec 28, 2021 | 148.66 | 150.06 | 148.35 | 148.52 | 114,553 | -0.54(-0.36%) |
Dec 27, 2021 | 147.70 | 149.20 | 146.79 | 149.06 | 94,052 | +0.98(+0.66%) |
Dec 23, 2021 | 147.04 | 148.25 | 145.57 | 148.08 | 105,920 | +2.51(+1.72%) |
Dec 22, 2021 | 144.91 | 146.15 | 144.63 | 145.57 | 89,054 | +0.97(+0.67%) |
Dec 21, 2021 | 140.59 | 144.99 | 140.59 | 144.60 | 167,961 | +5.29(+3.80%) |
Dec 20, 2021 | 140.85 | 140.97 | 136.84 | 139.31 | 162,987 | -3.35(-2.35%) |
Dec 17, 2021 | 144.24 | 144.24 | 141.44 | 142.65 | 463,817 | -2.00(-1.38%) |
Dec 16, 2021 | 147.25 | 148.09 | 144.01 | 144.65 | 115,400 | -1.88(-1.28%) |
Dec 15, 2021 | 143.30 | 146.92 | 142.95 | 146.53 | 111,946 | +2.64(+1.84%) |
Dec 14, 2021 | 144.10 | 146.98 | 143.47 | 143.88 | 131,082 | -1.09(-0.75%) |
Dec 13, 2021 | 146.13 | 147.73 | 144.04 | 144.97 | 131,694 | -1.74(-1.18%) |
Dec 10, 2021 | 145.33 | 146.89 | 144.80 | 146.71 | 136,250 | +1.90(+1.31%) |
Dec 09, 2021 | 143.93 | 146.16 | 143.70 | 144.81 | 90,577 | -0.60(-0.41%) |
Dec 08, 2021 | 144.85 | 146.73 | 144.78 | 145.41 | 101,898 | +0.17(+0.12%) |
Dec 07, 2021 | 144.65 | 146.72 | 144.36 | 145.24 | 76,747 | +1.79(+1.25%) |
Dec 06, 2021 | 143.48 | 145.57 | 142.91 | 143.44 | 112,714 | +2.02(+1.42%) |
Dec 03, 2021 | 143.41 | 143.65 | 139.82 | 141.43 | 94,918 | -1.75(-1.22%) |
Dec 02, 2021 | 138.44 | 144.00 | 138.22 | 143.17 | 85,260 | +5.19(+3.76%) |
Dec 01, 2021 | 145.16 | 145.49 | 137.82 | 137.98 | 146,912 | -3.91(-2.75%) |
Nov 30, 2021 | 142.28 | 143.12 | 140.63 | 141.89 | 198,249 | -2.98(-2.06%) |
Nov 29, 2021 | 143.96 | 145.54 | 140.85 | 144.87 | 146,235 | +3.15(+2.23%) |
Nov 26, 2021 | 143.40 | 144.49 | 139.93 | 141.72 | 102,807 | -6.76(-4.55%) |
Nov 24, 2021 | 147.98 | 148.69 | 146.68 | 148.47 | 118,150 | -0.69(-0.47%) |
Nov 23, 2021 | 150.09 | 150.95 | 149.16 | 149.17 | 79,033 | -1.18(-0.78%) |
Nov 22, 2021 | 151.38 | 152.59 | 149.80 | 150.34 | 163,356 | +0.01(+0.01%) |
Nov 19, 2021 | 152.49 | 153.12 | 149.52 | 150.34 | 147,671 | -4.34(-2.81%) |
Nov 18, 2021 | 156.98 | 154.88 | 153.62 | 154.68 | 137,480 | +0.90(+0.59%) |
Nov 17, 2021 | 153.99 | 154.69 | 151.56 | 153.77 | 104,024 | -0.32(-0.21%) |
Nov 16, 2021 | 155.26 | 155.99 | 153.94 | 154.09 | 98,261 | -1.11(-0.71%) |
Nov 15, 2021 | 157.02 | 157.29 | 154.70 | 155.19 | 75,278 | -0.51(-0.33%) |
Nov 12, 2021 | 157.33 | 157.33 | 154.91 | 155.70 | 93,862 | -1.01(-0.64%) |
Nov 11, 2021 | 157.58 | 157.73 | 155.68 | 156.71 | 109,596 | +0.21(+0.13%) |
Nov 10, 2021 | 156.40 | 156.50 | 133,594 | +0.01(+0.01%) | ||
Nov 09, 2021 | 166.32 | 166.75 | 154.56 | 156.49 | 207,229 | -11.92(-7.08%) |
Nov 08, 2021 | 170.55 | 172.58 | 168.04 | 168.41 | 124,901 | -1.76(-1.03%) |
Nov 05, 2021 | 169.16 | 172.20 | 169.16 | 170.17 | 63,335 | +2.70(+1.61%) |
Nov 04, 2021 | 169.90 | 171.14 | 165.84 | 167.47 | 109,925 | -2.84(-1.67%) |
Nov 03, 2021 | 167.52 | 171.06 | 167.52 | 170.31 | 82,516 | +2.88(+1.72%) |
Nov 02, 2021 | 166.65 | 169.04 | 166.63 | 167.43 | 134,003 | +0.54(+0.32%) |
Nov 01, 2021 | 162.58 | 167.04 | 162.19 | 166.90 | 168,059 | +5.14(+3.18%) |
Oct 29, 2021 | 161.68 | 162.64 | 160.56 | 161.75 | 136,293 | +0.08(+0.05%) |
Oct 28, 2021 | 158.89 | 161.81 | 158.61 | 161.67 | 132,314 | +3.01(+1.90%) |
Oct 27, 2021 | 160.87 | 162.44 | 158.55 | 158.66 | 93,543 | -3.19(-1.97%) |
Oct 26, 2021 | 163.66 | 161.78 | 161.86 | 61,101 | -1.39(-0.85%) | |
Oct 25, 2021 | 163.98 | 164.27 | 162.48 | 163.25 | 53,738 | -0.26(-0.16%) |
Oct 22, 2021 | 162.62 | 164.50 | 162.12 | 163.51 | 93,648 | +1.12(+0.69%) |
Oct 21, 2021 | 161.16 | 162.95 | 160.53 | 162.39 | 70,548 | +0.87(+0.54%) |
Oct 20, 2021 | 159.78 | 161.84 | 159.44 | 161.52 | 45,811 | +1.39(+0.87%) |
Oct 19, 2021 | 162.25 | 162.62 | 159.54 | 160.13 | 67,352 | -1.06(-0.66%) |
Oct 18, 2021 | 159.22 | 161.36 | 159.22 | 161.18 | 84,387 | +0.92(+0.58%) |
Oct 15, 2021 | 162.09 | 162.68 | 160.25 | 160.26 | 111,401 | +0.14(+0.09%) |
Oct 14, 2021 | 157.58 | 160.31 | 157.44 | 160.12 | 108,972 | +4.82(+3.10%) |
Oct 13, 2021 | 155.62 | 156.76 | 153.30 | 155.30 | 93,044 | -0.77(-0.49%) |
Oct 12, 2021 | 152.70 | 156.25 | 152.70 | 156.07 | 94,264 | +3.55(+2.33%) |
Oct 11, 2021 | 152.52 | 153.69 | 151.80 | 152.52 | 82,050 | +0.73(+0.48%) |
Oct 08, 2021 | 152.46 | 154.68 | 151.79 | 151.79 | 62,352 | -1.17(-0.77%) |
Oct 07, 2021 | 151.43 | 153.77 | 151.03 | 152.96 | 83,942 | +2.93(+1.95%) |
Oct 06, 2021 | 146.46 | 150.13 | 146.00 | 150.03 | 100,472 | +2.10(+1.42%) |
Oct 05, 2021 | 147.04 | 148.07 | 145.31 | 147.94 | 257,269 | +2.23(+1.53%) |
Oct 04, 2021 | 148.93 | 150.77 | 145.39 | 145.71 | 170,545 | -4.03(-2.69%) |
Oct 01, 2021 | 148.01 | 150.94 | 147.82 | 149.73 | 115,312 | +2.03(+1.37%) |
Sep 30, 2021 | 151.41 | 151.41 | 147.76 | 147.71 | 126,625 | -1.85(-1.23%) |
Sep 29, 2021 | 148.11 | 150.70 | 147.69 | 149.55 | 119,714 | +1.67(+1.13%) |
Sep 28, 2021 | 149.82 | 150.90 | 147.66 | 147.88 | 152,534 | -1.58(-1.05%) |
Sep 27, 2021 | 147.91 | 150.91 | 147.19 | 149.45 | 151,686 | +2.95(+2.01%) |
Sep 24, 2021 | 144.58 | 146.90 | 144.23 | 146.50 | 119,571 | +1.95(+1.35%) |
Sep 23, 2021 | 143.04 | 145.66 | 143.04 | 144.55 | 123,847 | +3.13(+2.22%) |
Sep 22, 2021 | 139.61 | 142.29 | 139.16 | 141.42 | 132,178 | +2.69(+1.94%) |
Sep 21, 2021 | 139.15 | 139.88 | 136.80 | 138.72 | 185,313 | +1.44(+1.05%) |
Sep 20, 2021 | 140.82 | 141.80 | 134.65 | 137.28 | 157,007 | -6.21(-4.33%) |
Sep 17, 2021 | 143.24 | 145.41 | 142.58 | 143.49 | 445,137 | +0.69(+0.48%) |
Sep 16, 2021 | 144.22 | 144.22 | 142.65 | 142.80 | 93,340 | -0.68(-0.48%) |
Sep 15, 2021 | 141.38 | 144.13 | 141.38 | 143.48 | 113,179 | +1.47(+1.04%) |
Sep 14, 2021 | 144.00 | 144.19 | 141.43 | 142.01 | 96,204 | -1.55(-1.08%) |
Sep 13, 2021 | 142.76 | 144.15 | 141.67 | 143.56 | 103,291 | +2.32(+1.64%) |
Sep 10, 2021 | 143.51 | 143.51 | 140.73 | 141.24 | 83,315 | -0.96(-0.68%) |
Sep 09, 2021 | 141.14 | 143.61 | 140.89 | 142.21 | 102,728 | +0.36(+0.25%) |
Sep 08, 2021 | 141.82 | 143.25 | 141.13 | 141.85 | 75,760 | -0.86(-0.60%) |
Sep 07, 2021 | 145.37 | 145.69 | 142.50 | 142.71 | 77,398 | -3.39(-2.32%) |
Sep 03, 2021 | 146.06 | 146.89 | 144.31 | 146.10 | 62,953 | -0.78(-0.53%) |
Sep 02, 2021 | 146.90 | 146.90 | 145.46 | 146.88 | 71,114 | +0.74(+0.51%) |
Sep 01, 2021 | 147.46 | 147.46 | 145.18 | 146.14 | 75,659 | -0.90(-0.61%) |
Aug 31, 2021 | 146.33 | 148.12 | 146.25 | 147.04 | 94,695 | +0.12(+0.09%) |
Aug 30, 2021 | 147.04 | 147.50 | 146.05 | 146.92 | 55,605 | -0.56(-0.38%) |
Aug 27, 2021 | 143.89 | 147.91 | 143.89 | 147.47 | 179,760 | +3.34(+2.31%) |
Aug 26, 2021 | 146.14 | 146.35 | 143.88 | 144.14 | 80,052 | -2.07(-1.41%) |
Aug 25, 2021 | 146.63 | 147.78 | 146.21 | 146.21 | 78,185 | -0.75(-0.51%) |
Aug 24, 2021 | 145.28 | 147.57 | 144.58 | 146.96 | 82,757 | +1.51(+1.04%) |
Aug 23, 2021 | 144.47 | 146.09 | 143.94 | 145.44 | 99,325 | +2.18(+1.52%) |
Aug 20, 2021 | 141.22 | 143.36 | 140.65 | 143.26 | 72,770 | +1.99(+1.41%) |
Aug 19, 2021 | 142.44 | 143.46 | 139.61 | 141.27 | 98,230 | -2.65(-1.84%) |
Aug 18, 2021 | 145.14 | 145.85 | 143.83 | 143.93 | 87,089 | -1.37(-0.94%) |
Aug 17, 2021 | 143.07 | 145.60 | 143.07 | 145.30 | 143,302 | +0.57(+0.40%) |
Aug 16, 2021 | 142.81 | 145.06 | 142.38 | 144.72 | 156,017 | +0.37(+0.25%) |
Aug 13, 2021 | 145.00 | 145.04 | 143.30 | 144.36 | 72,414 | +0.16(+0.11%) |
Aug 12, 2021 | 146.32 | 146.32 | 143.96 | 144.19 | 59,970 | -1.58(-1.08%) |
Aug 11, 2021 | 144.70 | 145.87 | 144.52 | 145.78 | 77,287 | +1.00(+0.69%) |
Aug 10, 2021 | 144.16 | 145.22 | 143.62 | 144.78 | 56,006 | +0.82(+0.57%) |
Aug 09, 2021 | 142.42 | 144.09 | 140.38 | 143.96 | 96,772 | +1.59(+1.12%) |
Aug 06, 2021 | 143.80 | 145.68 | 139.73 | 142.36 | 136,249 | +0.90(+0.64%) |
Aug 05, 2021 | 140.33 | 141.69 | 139.72 | 141.46 | 103,234 | +2.66(+1.92%) |
Aug 04, 2021 | 138.53 | 140.23 | 137.98 | 138.80 | 67,422 | -1.47(-1.05%) |
Aug 03, 2021 | 140.62 | 141.25 | 138.40 | 140.26 | 70,105 | -0.11(-0.07%) |
Aug 02, 2021 | 141.17 | 143.76 | 140.34 | 140.37 | 82,630 | +0.23(+0.16%) |
Jul 30, 2021 | 140.23 | 142.81 | 139.76 | 140.14 | 106,244 | -1.34(-0.95%) |
Jul 29, 2021 | 141.72 | 142.24 | 140.93 | 141.48 | 94,400 | +1.48(+1.05%) |
Jul 28, 2021 | 139.46 | 141.13 | 138.63 | 140.01 | 63,375 | +0.16(+0.12%) |
Jul 27, 2021 | 140.24 | 141.00 | 139.13 | 139.84 | 79,345 | -0.27(-0.19%) |
Jul 26, 2021 | 137.65 | 140.12 | 137.65 | 140.11 | 82,864 | +0.97(+0.70%) |
Jul 23, 2021 | 140.09 | 140.67 | 138.37 | 139.14 | 55,397 | +0.41(+0.30%) |
Jul 22, 2021 | 139.63 | 140.99 | 138.05 | 138.73 | 80,491 | -1.86(-1.32%) |
Jul 21, 2021 | 140.74 | 142.96 | 140.46 | 140.59 | 96,531 | +1.58(+1.14%) |
Jul 20, 2021 | 136.38 | 141.14 | 136.38 | 139.01 | 197,454 | +3.09(+2.27%) |
Jul 19, 2021 | 136.28 | 137.28 | 134.81 | 135.92 | 155,636 | -3.42(-2.46%) |
Jul 16, 2021 | 141.11 | 141.22 | 139.16 | 139.34 | 107,479 | -0.61(-0.44%) |
Jul 15, 2021 | 138.08 | 140.51 | 138.08 | 139.96 | 99,554 | -0.03(-0.02%) |
Jul 14, 2021 | 140.19 | 141.90 | 138.94 | 139.99 | 91,047 | -0.20(-0.14%) |
Jul 13, 2021 | 140.94 | 142.34 | 139.88 | 140.19 | 76,196 | -1.58(-1.12%) |
Jul 12, 2021 | 139.84 | 141.84 | 139.56 | 141.77 | 97,064 | +0.50(+0.35%) |
Jul 09, 2021 | 139.63 | 141.58 | 138.12 | 141.27 | 119,644 | +4.24(+3.09%) |
Jul 08, 2021 | 137.98 | 139.67 | 136.21 | 137.03 | 117,649 | -3.90(-2.77%) |
Jul 07, 2021 | 139.74 | 141.61 | 139.27 | 140.94 | 103,285 | +0.05(+0.03%) |
Jul 06, 2021 | 144.28 | 144.28 | 140.50 | 140.89 | 214,338 | -3.79(-2.62%) |
Jul 02, 2021 | 146.00 | 146.00 | 144.05 | 144.67 | 139,563 | -1.32(-0.91%) |
Jul 01, 2021 | 147.52 | 147.57 | 145.32 | 146.00 | 247,158 | -0.78(-0.53%) |
Jun 30, 2021 | 145.89 | 146.96 | 145.45 | 146.77 | 108,959 | +0.04(+0.03%) |
Jun 29, 2021 | 146.85 | 148.94 | 146.15 | 146.73 | 140,237 | +0.81(+0.56%) |
Jun 28, 2021 | 148.11 | 148.13 | 145.13 | 145.92 | 167,813 | -3.00(-2.01%) |
Jun 25, 2021 | 144.13 | 149.17 | 143.89 | 148.92 | 902,317 | +5.45(+3.80%) |
Jun 24, 2021 | 143.32 | 143.79 | 142.16 | 143.47 | 128,258 | +0.80(+0.56%) |
Jun 23, 2021 | 142.66 | 144.16 | 142.46 | 142.67 | 133,355 | -0.38(-0.27%) |
Jun 22, 2021 | 142.81 | 143.75 | 141.61 | 143.05 | 142,773 | -0.04(-0.03%) |
Jun 21, 2021 | 140.50 | 143.21 | 139.96 | 143.09 | 167,273 | +4.52(+3.26%) |
Jun 18, 2021 | 139.36 | 139.36 | 137.98 | 138.57 | 440,789 | -3.98(-2.79%) |
Jun 17, 2021 | 148.68 | 148.68 | 142.10 | 142.55 | 169,385 | -5.56(-3.75%) |
Jun 16, 2021 | 151.83 | 151.89 | 147.70 | 148.10 | 169,756 | -4.64(-3.04%) |
Jun 15, 2021 | 152.09 | 154.15 | 149.55 | 152.74 | 172,077 | +1.40(+0.93%) |
Jun 14, 2021 | 155.24 | 155.58 | 150.63 | 151.34 | 183,049 | -3.85(-2.48%) |
Jun 11, 2021 | 154.17 | 155.39 | 153.88 | 155.20 | 108,846 | +1.36(+0.88%) |
Jun 10, 2021 | 157.12 | 157.12 | 153.84 | 153.84 | 135,693 | -2.43(-1.56%) |
Jun 09, 2021 | 157.46 | 157.96 | 156.27 | 156.27 | 188,996 | -1.71(-1.08%) |
Jun 08, 2021 | 157.16 | 158.36 | 155.39 | 157.98 | 135,222 | +0.31(+0.19%) |
Jun 07, 2021 | 158.00 | 158.00 | 156.89 | 157.67 | 151,422 | +0.14(+0.09%) |
Jun 04, 2021 | 156.42 | 157.68 | 155.83 | 157.53 | 68,907 | +1.23(+0.79%) |
Jun 03, 2021 | 155.81 | 157.38 | 153.84 | 156.30 | 82,902 | -0.01(-0.01%) |
Jun 02, 2021 | 156.98 | 157.18 | 155.72 | 156.31 | 147,782 | +0.09(+0.06%) |