Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 179.69 | 183.96 | 175.28 | 182.67 | 555,979 | -1.85(-1.00%) |
Jun 29, 2022 | 189.50 | 189.50 | 182.99 | 184.53 | 354,358 | -5.04(-2.66%) |
Jun 28, 2022 | 192.27 | 194.20 | 188.01 | 189.57 | 424,862 | -0.75(-0.40%) |
Jun 27, 2022 | 189.13 | 190.33 | 184.65 | 190.32 | 516,031 | +3.35(+1.79%) |
Jun 24, 2022 | 178.44 | 189.32 | 177.49 | 186.97 | 1,420,325 | +10.93(+6.21%) |
Jun 23, 2022 | 185.75 | 186.71 | 172.69 | 176.04 | 991,569 | -9.71(-5.23%) |
Jun 22, 2022 | 185.82 | 189.53 | 185.55 | 185.75 | 642,343 | -4.08(-2.15%) |
Jun 21, 2022 | 188.17 | 190.32 | 186.08 | 189.83 | 566,402 | +6.26(+3.41%) |
Jun 17, 2022 | 180.88 | 185.77 | 180.25 | 183.58 | 959,577 | +2.33(+1.28%) |
Jun 16, 2022 | 181.99 | 183.22 | 179.15 | 181.25 | 686,152 | -5.60(-3.00%) |
Jun 15, 2022 | 189.98 | 191.05 | 184.27 | 186.85 | 749,225 | +0.17(+0.09%) |
Jun 14, 2022 | 181.46 | 189.19 | 176.70 | 186.69 | 810,994 | +8.11(+4.54%) |
Jun 13, 2022 | 179.95 | 181.53 | 175.53 | 178.57 | 828,397 | -8.23(-4.41%) |
Jun 10, 2022 | 189.92 | 191.90 | 185.85 | 186.80 | 534,313 | -6.42(-3.32%) |
Jun 09, 2022 | 200.21 | 200.21 | 193.21 | 193.22 | 440,378 | -7.56(-3.76%) |
Jun 08, 2022 | 199.31 | 202.37 | 197.87 | 200.78 | 488,680 | -0.68(-0.34%) |
Jun 07, 2022 | 194.87 | 201.74 | 194.47 | 201.46 | 473,299 | +4.63(+2.35%) |
Jun 06, 2022 | 197.66 | 201.43 | 196.18 | 196.83 | 504,499 | +0.96(+0.49%) |
Jun 03, 2022 | 193.25 | 196.60 | 192.28 | 195.87 | 531,099 | -0.24(-0.12%) |
Jun 02, 2022 | 189.13 | 196.16 | 188.03 | 196.11 | 730,456 | +6.18(+3.25%) |
Jun 01, 2022 | 193.83 | 197.22 | 186.32 | 189.93 | 732,244 | -4.10(-2.12%) |
May 31, 2022 | 198.49 | 199.88 | 193.72 | 194.03 | 5,685,297 | -4.54(-2.29%) |
May 27, 2022 | 192.59 | 198.73 | 192.59 | 198.57 | 782,556 | +6.06(+3.15%) |
May 26, 2022 | 187.43 | 194.17 | 187.38 | 192.51 | 936,884 | +6.27(+3.37%) |
May 25, 2022 | 180.30 | 187.22 | 178.91 | 186.24 | 1,109,685 | +4.32(+2.38%) |
May 24, 2022 | 180.37 | 183.05 | 175.31 | 181.92 | 983,430 | +0.26(+0.14%) |
May 23, 2022 | 176.36 | 184.42 | 176.13 | 181.66 | 994,868 | +6.76(+3.87%) |
May 20, 2022 | 175.15 | 177.93 | 170.02 | 174.89 | 958,128 | +3.03(+1.76%) |
May 19, 2022 | 167.75 | 174.17 | 167.53 | 171.87 | 1,004,370 | +1.34(+0.79%) |
May 18, 2022 | 173.42 | 175.41 | 168.90 | 170.52 | 956,805 | -5.58(-3.17%) |
May 17, 2022 | 172.16 | 176.30 | 171.41 | 176.10 | 729,552 | +7.36(+4.36%) |
May 16, 2022 | 172.24 | 173.16 | 167.92 | 168.74 | 582,290 | -3.71(-2.15%) |
May 13, 2022 | 172.91 | 176.78 | 171.48 | 172.45 | 812,897 | +3.83(+2.27%) |
May 12, 2022 | 169.41 | 172.82 | 164.99 | 168.62 | 682,484 | -2.04(-1.19%) |
May 11, 2022 | 169.46 | 176.86 | 168.87 | 170.66 | 820,880 | +0.32(+0.19%) |
May 10, 2022 | 168.38 | 172.57 | 163.65 | 170.34 | 1,016,816 | +4.71(+2.84%) |
May 09, 2022 | 173.66 | 173.71 | 164.21 | 165.64 | 1,688,054 | -11.58(-6.53%) |
May 06, 2022 | 180.90 | 181.67 | 173.99 | 177.22 | 714,306 | -5.19(-2.85%) |
May 05, 2022 | 188.07 | 189.96 | 180.10 | 182.41 | 609,018 | -9.23(-4.81%) |
May 04, 2022 | 189.91 | 192.16 | 182.98 | 191.64 | 785,087 | +2.63(+1.39%) |
May 03, 2022 | 188.86 | 191.64 | 186.66 | 189.01 | 753,789 | +0.60(+0.32%) |
May 02, 2022 | 185.70 | 189.57 | 182.88 | 188.40 | 877,491 | +2.60(+1.40%) |
Apr 29, 2022 | 187.91 | 195.42 | 185.48 | 185.80 | 1,991,840 | -5.30(-2.77%) |
Apr 28, 2022 | 191.59 | 192.95 | 183.06 | 191.10 | 1,300,159 | +2.93(+1.56%) |
Apr 27, 2022 | 185.24 | 191.38 | 184.14 | 188.18 | 902,566 | +1.76(+0.94%) |
Apr 26, 2022 | 192.58 | 193.00 | 186.09 | 186.42 | 735,824 | -7.92(-4.08%) |
Apr 25, 2022 | 191.27 | 194.51 | 189.29 | 194.34 | 812,189 | +0.86(+0.44%) |
Apr 22, 2022 | 198.33 | 199.71 | 193.03 | 193.48 | 861,496 | -6.26(-3.13%) |
Apr 21, 2022 | 217.64 | 218.37 | 197.79 | 199.74 | 1,644,022 | -15.76(-7.32%) |
Apr 20, 2022 | 216.86 | 217.92 | 209.59 | 215.50 | 1,464,246 | -0.61(-0.28%) |
Apr 19, 2022 | 210.73 | 216.69 | 210.73 | 216.12 | 1,089,652 | +5.44(+2.58%) |
Apr 18, 2022 | 210.87 | 211.72 | 203.88 | 210.68 | 1,395,149 | -2.20(-1.03%) |
Apr 14, 2022 | 210.66 | 213.75 | 209.68 | 212.87 | 1,886,333 | +1.94(+0.92%) |
Apr 13, 2022 | 198.85 | 212.09 | 198.68 | 210.93 | 1,718,437 | +12.10(+6.09%) |
Apr 12, 2022 | 198.54 | 201.71 | 197.92 | 198.83 | 1,921,566 | +0.71(+0.36%) |
Apr 11, 2022 | 193.14 | 198.50 | 192.23 | 198.12 | 2,068,343 | +5.28(+2.74%) |
Apr 08, 2022 | 187.18 | 194.04 | 186.68 | 192.84 | 1,393,691 | +6.37(+3.42%) |
Apr 07, 2022 | 184.99 | 187.90 | 179.97 | 186.47 | 1,485,526 | +4.15(+2.28%) |
Apr 06, 2022 | 182.15 | 183.55 | 178.54 | 182.31 | 1,033,472 | -2.04(-1.10%) |
Apr 05, 2022 | 180.63 | 186.95 | 179.67 | 184.35 | 740,048 | +1.99(+1.09%) |
Apr 04, 2022 | 181.82 | 184.15 | 180.62 | 182.36 | 730,198 | +1.00(+0.55%) |
Apr 01, 2022 | 180.67 | 183.06 | 180.29 | 181.36 | 744,044 | +0.69(+0.38%) |
Mar 31, 2022 | 182.55 | 186.70 | 180.67 | 180.67 | 812,444 | -2.99(-1.63%) |
Mar 30, 2022 | 184.67 | 185.19 | 181.64 | 183.66 | 677,764 | +0.16(+0.09%) |
Mar 29, 2022 | 186.74 | 188.88 | 183.34 | 183.50 | 638,778 | -1.16(-0.63%) |
Mar 28, 2022 | 184.26 | 186.33 | 181.55 | 184.66 | 398,574 | -0.88(-0.47%) |
Mar 25, 2022 | 185.93 | 187.69 | 183.61 | 185.54 | 439,812 | -0.73(-0.39%) |
Mar 24, 2022 | 182.13 | 186.66 | 181.32 | 186.27 | 693,976 | +4.42(+2.43%) |
Mar 23, 2022 | 179.55 | 185.51 | 179.55 | 181.85 | 795,220 | -2.48(-1.35%) |
Mar 22, 2022 | 181.15 | 186.38 | 179.45 | 184.33 | 615,523 | +6.34(+3.56%) |
Mar 21, 2022 | 179.87 | 182.88 | 176.50 | 177.99 | 433,389 | -1.03(-0.57%) |
Mar 18, 2022 | 175.17 | 180.00 | 168.96 | 179.02 | 857,372 | +4.02(+2.29%) |
Mar 17, 2022 | 170.44 | 175.29 | 168.87 | 175.00 | 446,118 | +2.45(+1.42%) |
Mar 16, 2022 | 164.19 | 172.58 | 163.64 | 172.55 | 719,912 | +11.30(+7.01%) |
Mar 15, 2022 | 159.77 | 161.89 | 157.05 | 161.25 | 535,639 | +2.67(+1.68%) |
Mar 14, 2022 | 156.98 | 162.91 | 149.86 | 158.58 | 603,323 | +3.74(+2.41%) |
Mar 11, 2022 | 159.75 | 160.79 | 154.58 | 154.84 | 514,175 | -0.64(-0.41%) |
Mar 10, 2022 | 150.57 | 156.33 | 155.48 | 737,938 | +2.60(+1.70%) | |
Mar 09, 2022 | 151.74 | 154.64 | 148.51 | 152.88 | 591,377 | +9.43(+6.57%) |
Mar 08, 2022 | 142.75 | 148.82 | 138.88 | 143.45 | 711,020 | +1.59(+1.12%) |
Mar 07, 2022 | 153.14 | 154.87 | 141.68 | 141.86 | 1,150,910 | -13.27(-8.55%) |
Mar 04, 2022 | 162.14 | 162.50 | 153.92 | 155.13 | 726,790 | -10.93(-6.58%) |
Mar 03, 2022 | 169.66 | 170.56 | 165.52 | 166.06 | 373,790 | -3.59(-2.12%) |
Mar 02, 2022 | 165.19 | 171.00 | 163.73 | 169.66 | 696,945 | +6.44(+3.94%) |
Mar 01, 2022 | 176.93 | 177.71 | 161.85 | 163.22 | 1,036,096 | -15.45(-8.65%) |
Feb 28, 2022 | 175.53 | 180.34 | 174.95 | 178.67 | 625,905 | -1.76(-0.97%) |
Feb 25, 2022 | 175.87 | 181.61 | 177.94 | 180.43 | 645,768 | +5.83(+3.34%) |
Feb 24, 2022 | 168.33 | 175.49 | 164.91 | 174.61 | 785,598 | -2.17(-1.23%) |
Feb 23, 2022 | 180.99 | 183.01 | 176.34 | 176.78 | 716,834 | -2.63(-1.46%) |
Feb 22, 2022 | 176.87 | 181.85 | 176.12 | 179.40 | 642,832 | +0.52(+0.29%) |
Feb 18, 2022 | 178.88 | 0 | -1.40(-0.78%) | |||
Feb 17, 2022 | 185.14 | 185.55 | 179.85 | 180.28 | 653,830 | -6.47(-3.46%) |
Feb 16, 2022 | 184.14 | 187.12 | 182.19 | 186.75 | 606,021 | +1.58(+0.85%) |
Feb 15, 2022 | 184.28 | 186.95 | 183.88 | 185.17 | 674,183 | +3.89(+2.15%) |
Feb 14, 2022 | 183.84 | 185.82 | 180.62 | 181.28 | 560,964 | -3.45(-1.87%) |
Feb 11, 2022 | 186.07 | 189.10 | 183.20 | 184.73 | 784,503 | -2.34(-1.25%) |
Feb 10, 2022 | 187.64 | 193.82 | 186.66 | 187.07 | 800,246 | -1.30(-0.69%) |
Feb 09, 2022 | 189.42 | 190.63 | 186.63 | 188.37 | 764,245 | +1.20(+0.64%) |
Feb 08, 2022 | 178.69 | 187.95 | 178.65 | 187.17 | 936,790 | +9.55(+5.38%) |
Feb 07, 2022 | 180.93 | 180.96 | 177.33 | 177.62 | 618,594 | -1.34(-0.75%) |
Feb 04, 2022 | 172.65 | 182.23 | 172.65 | 178.96 | 1,297,385 | +8.19(+4.79%) |
Feb 03, 2022 | 172.65 | 169.51 | 170.77 | 689,123 | -3.22(-1.85%) | |
Feb 02, 2022 | 175.56 | 175.76 | 172.55 | 173.99 | 634,487 | -1.14(-0.65%) |
Feb 01, 2022 | 170.69 | 175.28 | 169.85 | 175.13 | 499,525 | +4.98(+2.93%) |
Jan 31, 2022 | 163.45 | 170.41 | 170.15 | 628,209 | +5.92(+3.61%) | |
Jan 28, 2022 | 160.02 | 164.32 | 156.97 | 164.23 | 444,368 | +3.45(+2.14%) |
Jan 27, 2022 | 162.52 | 167.38 | 160.17 | 160.78 | 562,693 | +0.00(+0.00%) |
Jan 26, 2022 | 160.94 | 164.77 | 157.94 | 160.78 | 700,006 | +3.04(+1.93%) |
Jan 25, 2022 | 154.59 | 159.89 | 151.81 | 157.74 | 678,670 | +0.05(+0.03%) |
Jan 24, 2022 | 154.07 | 158.24 | 149.60 | 157.69 | 923,924 | -0.33(-0.21%) |
Jan 21, 2022 | 161.11 | 162.91 | 157.50 | 158.02 | 538,821 | -4.99(-3.06%) |
Jan 20, 2022 | 163.42 | 166.74 | 162.40 | 163.00 | 452,454 | +0.63(+0.39%) |
Jan 19, 2022 | 167.67 | 168.14 | 161.84 | 162.37 | 512,519 | -4.60(-2.76%) |
Jan 18, 2022 | 172.02 | 172.92 | 165.81 | 166.97 | 627,535 | -6.60(-3.80%) |
Jan 14, 2022 | 173.57 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 176.75 | 179.57 | 173.30 | 173.54 | 614,520 | -3.23(-1.83%) |
Jan 12, 2022 | 177.22 | 179.41 | 174.11 | 176.77 | 495,060 | -0.24(-0.13%) |
Jan 11, 2022 | 177.74 | 179.63 | 176.50 | 177.00 | 819,610 | -0.31(-0.17%) |
Jan 10, 2022 | 175.02 | 177.61 | 172.05 | 177.31 | 1,015,111 | +2.13(+1.22%) |
Jan 07, 2022 | 172.71 | 175.84 | 168.92 | 175.18 | 712,769 | +3.36(+1.95%) |
Jan 06, 2022 | 169.55 | 173.45 | 167.34 | 171.82 | 602,738 | +4.85(+2.90%) |
Jan 05, 2022 | 166.22 | 168.02 | 165.63 | 166.97 | 984,947 | +0.03(+0.02%) |
Jan 04, 2022 | 163.30 | 170.06 | 163.30 | 166.94 | 600,722 | +6.19(+3.85%) |
Jan 03, 2022 | 158.63 | 161.26 | 157.67 | 160.75 | 514,173 | +2.68(+1.69%) |
Dec 31, 2021 | 158.83 | 160.04 | 158.05 | 158.08 | 164,027 | -1.76(-1.10%) |
Dec 30, 2021 | 159.87 | 161.58 | 159.56 | 159.83 | 196,236 | +0.90(+0.57%) |
Dec 29, 2021 | 159.78 | 161.58 | 158.02 | 158.94 | 256,957 | -0.32(-0.20%) |
Dec 28, 2021 | 160.77 | 161.08 | 158.94 | 159.25 | 215,782 | -1.25(-0.78%) |
Dec 27, 2021 | 160.63 | 161.91 | 159.42 | 160.50 | 302,406 | -0.08(-0.05%) |
Dec 23, 2021 | 160.04 | 161.84 | 159.53 | 160.58 | 239,272 | +1.77(+1.11%) |
Dec 22, 2021 | 156.43 | 159.95 | 155.48 | 158.82 | 280,649 | +2.56(+1.64%) |
Dec 21, 2021 | 151.80 | 157.11 | 151.80 | 156.26 | 390,494 | +5.53(+3.67%) |
Dec 20, 2021 | 151.97 | 152.28 | 148.22 | 150.73 | 462,525 | -4.59(-2.96%) |
Dec 17, 2021 | 157.83 | 157.83 | 153.39 | 155.32 | 654,438 | -4.10(-2.57%) |
Dec 16, 2021 | 163.40 | 164.31 | 157.94 | 159.42 | 447,691 | -1.89(-1.17%) |
Dec 15, 2021 | 158.43 | 161.88 | 155.28 | 161.31 | 458,833 | +3.76(+2.39%) |
Dec 14, 2021 | 154.25 | 157.84 | 154.18 | 157.54 | 635,258 | +2.58(+1.66%) |
Dec 13, 2021 | 157.99 | 157.99 | 154.43 | 154.97 | 306,963 | -3.29(-2.08%) |
Dec 10, 2021 | 160.02 | 161.90 | 156.68 | 158.25 | 270,157 | -1.09(-0.68%) |
Dec 09, 2021 | 160.83 | 162.74 | 159.34 | 159.34 | 289,128 | -2.96(-1.82%) |
Dec 08, 2021 | 162.98 | 164.67 | 159.55 | 162.30 | 382,179 | +0.16(+0.10%) |
Dec 07, 2021 | 160.76 | 165.08 | 158.93 | 162.14 | 410,488 | +3.37(+2.12%) |
Dec 06, 2021 | 157.26 | 161.65 | 155.62 | 158.78 | 387,786 | +2.83(+1.82%) |
Dec 03, 2021 | 159.96 | 161.57 | 154.21 | 155.94 | 501,884 | -3.41(-2.14%) |
Dec 02, 2021 | 153.64 | 160.50 | 153.28 | 159.35 | 357,504 | +6.57(+4.30%) |
Dec 01, 2021 | 160.14 | 161.18 | 152.63 | 152.78 | 410,363 | -2.84(-1.83%) |
Nov 30, 2021 | 158.43 | 159.80 | 155.04 | 155.63 | 468,739 | -4.94(-3.07%) |
Nov 29, 2021 | 161.22 | 163.24 | 159.63 | 160.56 | 416,833 | +2.77(+1.76%) |
Nov 26, 2021 | 162.92 | 163.56 | 157.44 | 157.79 | 340,182 | -12.04(-7.09%) |
Nov 24, 2021 | 167.22 | 170.74 | 166.79 | 169.83 | 377,211 | +1.47(+0.87%) |
Nov 23, 2021 | 163.70 | 168.60 | 163.70 | 168.35 | 389,435 | +5.02(+3.07%) |
Nov 22, 2021 | 164.50 | 166.73 | 161.44 | 163.34 | 386,256 | +1.31(+0.81%) |
Nov 19, 2021 | 162.91 | 163.50 | 160.61 | 162.03 | 366,347 | -2.43(-1.48%) |
Nov 18, 2021 | 165.13 | 164.52 | 163.92 | 164.46 | 204,174 | -0.03(-0.02%) |
Nov 17, 2021 | 166.17 | 166.17 | 163.41 | 164.49 | 328,257 | -1.28(-0.77%) |
Nov 16, 2021 | 165.38 | 167.80 | 162.15 | 165.77 | 285,131 | +0.97(+0.59%) |
Nov 15, 2021 | 163.74 | 166.00 | 163.71 | 164.80 | 300,316 | +1.96(+1.20%) |
Nov 12, 2021 | 162.35 | 163.34 | 161.66 | 162.84 | 266,373 | +0.49(+0.30%) |
Nov 11, 2021 | 161.88 | 164.25 | 161.57 | 162.35 | 293,090 | +0.81(+0.50%) |
Nov 10, 2021 | 161.10 | 161.54 | 402,726 | -0.37(-0.23%) | ||
Nov 09, 2021 | 162.88 | 165.35 | 160.47 | 161.91 | 409,892 | -2.80(-1.70%) |
Nov 08, 2021 | 167.07 | 168.10 | 163.91 | 164.71 | 321,581 | -1.13(-0.68%) |
Nov 05, 2021 | 169.44 | 170.57 | 164.73 | 165.85 | 354,453 | -1.92(-1.15%) |
Nov 04, 2021 | 170.57 | 170.57 | 164.88 | 167.77 | 490,062 | -2.81(-1.65%) |
Nov 03, 2021 | 167.62 | 171.37 | 167.40 | 170.58 | 458,669 | +2.88(+1.72%) |
Nov 02, 2021 | 165.68 | 168.74 | 164.50 | 167.70 | 329,049 | +3.36(+2.05%) |
Nov 01, 2021 | 164.15 | 165.38 | 160.97 | 164.34 | 566,582 | +2.62(+1.62%) |
Oct 29, 2021 | 164.20 | 167.61 | 160.73 | 161.71 | 1,035,001 | -10.56(-6.13%) |
Oct 28, 2021 | 169.92 | 172.42 | 168.75 | 172.27 | 622,149 | +2.61(+1.54%) |
Oct 27, 2021 | 171.96 | 173.51 | 169.23 | 169.66 | 621,475 | -2.90(-1.68%) |
Oct 26, 2021 | 173.00 | 172.56 | 626,925 | +0.40(+0.23%) | ||
Oct 25, 2021 | 172.93 | 172.16 | 490,167 | -0.28(-0.16%) | ||
Oct 22, 2021 | 170.98 | 172.56 | 170.31 | 172.44 | 690,447 | +1.55(+0.91%) |
Oct 21, 2021 | 171.91 | 172.91 | 170.35 | 170.89 | 346,498 | -1.01(-0.59%) |
Oct 20, 2021 | 171.05 | 172.85 | 169.36 | 171.91 | 309,573 | +0.64(+0.37%) |
Oct 19, 2021 | 171.11 | 171.41 | 169.01 | 171.27 | 385,327 | +1.22(+0.72%) |
Oct 18, 2021 | 170.25 | 170.43 | 168.81 | 170.05 | 613,533 | -0.03(-0.02%) |
Oct 15, 2021 | 168.74 | 170.91 | 167.90 | 170.07 | 692,876 | +2.47(+1.48%) |
Oct 14, 2021 | 166.36 | 167.71 | 165.08 | 167.60 | 424,574 | +3.03(+1.84%) |
Oct 13, 2021 | 164.78 | 165.27 | 162.90 | 164.57 | 396,634 | +0.09(+0.05%) |
Oct 12, 2021 | 164.60 | 165.66 | 163.48 | 164.49 | 523,590 | -0.24(-0.14%) |
Oct 11, 2021 | 165.81 | 166.59 | 164.53 | 164.72 | 436,978 | -0.18(-0.11%) |
Oct 08, 2021 | 161.42 | 165.39 | 153.34 | 164.90 | 591,803 | +2.86(+1.76%) |
Oct 07, 2021 | 161.89 | 164.32 | 161.75 | 162.04 | 658,611 | +2.01(+1.26%) |
Oct 06, 2021 | 157.69 | 160.43 | 156.53 | 160.03 | 503,583 | +0.28(+0.17%) |
Oct 05, 2021 | 156.11 | 160.10 | 155.74 | 159.75 | 1,072,967 | +4.28(+2.75%) |
Oct 04, 2021 | 156.94 | 160.46 | 154.64 | 155.47 | 845,619 | -2.45(-1.55%) |
Oct 01, 2021 | 154.20 | 159.40 | 154.20 | 157.93 | 725,745 | +3.37(+2.18%) |
Sep 30, 2021 | 157.37 | 158.77 | 154.53 | 154.56 | 522,558 | -2.43(-1.55%) |
Sep 29, 2021 | 156.45 | 157.89 | 154.20 | 156.98 | 429,903 | +1.19(+0.77%) |
Sep 28, 2021 | 158.06 | 159.59 | 155.63 | 155.79 | 962,841 | -3.08(-1.94%) |
Sep 27, 2021 | 154.24 | 159.22 | 153.94 | 158.87 | 708,755 | +5.41(+3.53%) |
Sep 24, 2021 | 150.91 | 155.93 | 149.84 | 153.45 | 925,196 | +2.31(+1.53%) |
Sep 23, 2021 | 146.53 | 151.25 | 145.70 | 151.15 | 460,377 | +5.79(+3.98%) |
Sep 22, 2021 | 141.48 | 146.54 | 140.15 | 145.36 | 485,921 | +4.89(+3.48%) |
Sep 21, 2021 | 141.46 | 142.04 | 138.40 | 140.47 | 349,182 | -0.11(-0.08%) |
Sep 20, 2021 | 142.27 | 142.81 | 137.87 | 140.58 | 523,857 | -4.17(-2.88%) |
Sep 17, 2021 | 142.27 | 146.25 | 141.14 | 144.75 | 1,201,245 | +2.72(+1.92%) |
Sep 16, 2021 | 143.60 | 144.92 | 141.96 | 142.03 | 228,684 | -1.52(-1.06%) |
Sep 15, 2021 | 141.08 | 144.12 | 140.60 | 143.54 | 235,152 | +2.55(+1.81%) |
Sep 14, 2021 | 143.18 | 143.71 | 140.46 | 140.99 | 215,843 | -1.96(-1.37%) |
Sep 13, 2021 | 144.18 | 144.18 | 141.30 | 142.95 | 258,184 | +0.91(+0.64%) |
Sep 10, 2021 | 144.51 | 145.15 | 141.25 | 142.04 | 230,541 | -2.10(-1.46%) |
Sep 09, 2021 | 143.62 | 145.75 | 143.37 | 144.15 | 232,113 | -0.11(-0.07%) |
Sep 08, 2021 | 145.00 | 145.86 | 143.86 | 144.25 | 199,360 | -1.42(-0.97%) |
Sep 07, 2021 | 147.68 | 148.81 | 145.36 | 145.67 | 282,233 | -2.01(-1.36%) |
Sep 03, 2021 | 147.88 | 149.03 | 146.41 | 147.68 | 245,073 | -0.24(-0.16%) |
Sep 02, 2021 | 147.75 | 149.18 | 146.91 | 147.92 | 268,055 | +0.73(+0.50%) |
Sep 01, 2021 | 145.76 | 147.86 | 144.13 | 147.19 | 320,105 | +1.42(+0.97%) |
Aug 31, 2021 | 146.50 | 147.34 | 145.43 | 145.77 | 252,414 | -0.54(-0.37%) |
Aug 30, 2021 | 149.34 | 149.54 | 145.58 | 146.31 | 356,592 | -2.46(-1.65%) |
Aug 27, 2021 | 145.48 | 149.30 | 145.48 | 148.77 | 244,278 | +3.36(+2.31%) |
Aug 26, 2021 | 146.69 | 147.25 | 145.30 | 145.41 | 265,734 | -0.88(-0.60%) |
Aug 25, 2021 | 143.85 | 147.66 | 143.85 | 146.28 | 285,857 | +2.36(+1.64%) |
Aug 24, 2021 | 142.54 | 144.69 | 141.44 | 143.93 | 249,220 | +1.27(+0.89%) |
Aug 23, 2021 | 141.34 | 143.51 | 141.24 | 142.66 | 405,092 | +2.10(+1.49%) |
Aug 20, 2021 | 137.28 | 141.42 | 137.28 | 140.56 | 317,065 | +3.05(+2.22%) |
Aug 19, 2021 | 137.42 | 139.25 | 135.66 | 137.51 | 362,733 | -2.14(-1.53%) |
Aug 18, 2021 | 139.51 | 141.48 | 138.53 | 139.65 | 467,250 | -0.91(-0.65%) |
Aug 17, 2021 | 141.93 | 141.93 | 138.97 | 140.56 | 595,065 | -2.42(-1.69%) |
Aug 16, 2021 | 141.96 | 143.65 | 140.60 | 142.97 | 245,350 | -1.36(-0.94%) |
Aug 13, 2021 | 146.05 | 146.14 | 144.05 | 144.33 | 328,781 | -1.78(-1.21%) |
Aug 12, 2021 | 144.48 | 146.58 | 143.77 | 146.11 | 376,692 | +1.75(+1.21%) |
Aug 11, 2021 | 143.11 | 144.66 | 142.04 | 144.36 | 416,608 | +1.33(+0.93%) |
Aug 10, 2021 | 141.38 | 145.05 | 141.34 | 143.03 | 367,164 | +0.03(+0.02%) |
Aug 09, 2021 | 142.45 | 144.10 | 141.33 | 143.00 | 290,444 | +0.43(+0.30%) |
Aug 06, 2021 | 141.14 | 142.57 | 139.72 | 142.57 | 436,884 | +3.49(+2.51%) |
Aug 05, 2021 | 134.66 | 139.49 | 134.15 | 139.08 | 456,500 | +4.93(+3.68%) |
Aug 04, 2021 | 133.74 | 135.11 | 132.91 | 134.15 | 386,926 | -0.65(-0.48%) |
Aug 03, 2021 | 136.84 | 136.84 | 132.85 | 134.79 | 431,276 | -1.35(-0.99%) |
Aug 02, 2021 | 140.22 | 142.51 | 135.79 | 136.14 | 865,163 | -2.68(-1.93%) |
Jul 30, 2021 | 142.72 | 145.07 | 138.40 | 138.82 | 785,907 | -2.87(-2.02%) |
Jul 29, 2021 | 139.45 | 141.95 | 138.25 | 141.69 | 534,612 | +3.57(+2.59%) |
Jul 28, 2021 | 137.69 | 138.78 | 136.03 | 138.11 | 385,434 | +1.16(+0.85%) |
Jul 27, 2021 | 135.79 | 137.48 | 134.47 | 136.95 | 395,968 | -0.18(-0.13%) |
Jul 26, 2021 | 136.69 | 138.32 | 136.35 | 137.13 | 305,534 | +0.30(+0.22%) |
Jul 23, 2021 | 135.48 | 137.28 | 135.48 | 136.83 | 470,400 | +2.27(+1.69%) |
Jul 22, 2021 | 136.10 | 136.13 | 133.47 | 134.56 | 337,430 | -1.94(-1.42%) |
Jul 21, 2021 | 133.50 | 136.86 | 133.25 | 136.50 | 467,192 | +4.67(+3.54%) |
Jul 20, 2021 | 125.93 | 132.48 | 125.93 | 131.83 | 792,350 | +6.26(+4.99%) |
Jul 19, 2021 | 127.17 | 127.84 | 125.03 | 125.57 | 654,567 | -4.64(-3.56%) |
Jul 16, 2021 | 133.54 | 133.54 | 129.89 | 130.21 | 367,674 | -2.38(-1.80%) |
Jul 15, 2021 | 131.62 | 133.89 | 130.89 | 132.59 | 400,183 | -0.28(-0.21%) |
Jul 14, 2021 | 134.59 | 135.95 | 130.46 | 132.88 | 919,524 | -1.66(-1.24%) |
Jul 13, 2021 | 137.00 | 137.99 | 134.45 | 134.54 | 316,191 | -2.61(-1.90%) |
Jul 12, 2021 | 134.92 | 138.10 | 134.53 | 137.15 | 493,110 | +1.45(+1.07%) |
Jul 09, 2021 | 133.00 | 135.74 | 131.59 | 135.70 | 512,368 | +4.76(+3.64%) |
Jul 08, 2021 | 130.93 | 133.13 | 129.96 | 130.94 | 737,141 | -4.03(-2.98%) |
Jul 07, 2021 | 134.07 | 136.03 | 133.21 | 134.96 | 336,327 | +0.08(+0.06%) |
Jul 06, 2021 | 137.38 | 137.38 | 133.53 | 134.88 | 867,079 | -2.90(-2.11%) |
Jul 02, 2021 | 138.33 | 138.88 | 135.56 | 137.79 | 666,267 | -0.83(-0.60%) |