Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 179.42 | 183.68 | 175.01 | 182.40 | 556,822 | -1.85(-1.00%) |
Jun 29, 2022 | 189.21 | 189.21 | 182.71 | 184.25 | 354,895 | -5.03(-2.66%) |
Jun 28, 2022 | 191.98 | 193.91 | 187.73 | 189.28 | 425,506 | -0.75(-0.40%) |
Jun 27, 2022 | 188.84 | 190.04 | 184.37 | 190.03 | 516,813 | +3.34(+1.79%) |
Jun 24, 2022 | 178.17 | 189.03 | 177.22 | 186.69 | 1,422,477 | +10.91(+6.21%) |
Jun 23, 2022 | 185.47 | 186.42 | 172.43 | 175.77 | 993,072 | -9.70(-5.23%) |
Jun 22, 2022 | 185.54 | 189.24 | 185.27 | 185.47 | 643,317 | -4.07(-2.15%) |
Jun 21, 2022 | 187.88 | 190.04 | 185.80 | 189.55 | 567,261 | +6.25(+3.41%) |
Jun 17, 2022 | 180.61 | 185.49 | 179.98 | 183.30 | 961,032 | +2.32(+1.28%) |
Jun 16, 2022 | 181.72 | 182.94 | 178.88 | 180.97 | 687,192 | -5.60(-3.00%) |
Jun 15, 2022 | 189.69 | 190.76 | 183.99 | 186.57 | 750,361 | +0.17(+0.09%) |
Jun 14, 2022 | 181.18 | 188.90 | 176.44 | 186.40 | 812,223 | +8.10(+4.54%) |
Jun 13, 2022 | 179.68 | 181.26 | 175.26 | 178.31 | 829,653 | -8.22(-4.40%) |
Jun 10, 2022 | 189.63 | 191.61 | 185.57 | 186.52 | 535,123 | -6.41(-3.32%) |
Jun 09, 2022 | 199.91 | 199.91 | 192.92 | 192.93 | 441,045 | -7.54(-3.76%) |
Jun 08, 2022 | 199.01 | 202.06 | 197.57 | 200.47 | 489,421 | -0.68(-0.34%) |
Jun 07, 2022 | 194.58 | 201.43 | 194.17 | 201.15 | 474,016 | +4.62(+2.35%) |
Jun 06, 2022 | 197.36 | 201.12 | 195.89 | 196.53 | 505,264 | +0.96(+0.49%) |
Jun 03, 2022 | 192.96 | 196.30 | 191.99 | 195.57 | 531,904 | -0.24(-0.12%) |
Jun 02, 2022 | 188.84 | 195.86 | 187.74 | 195.81 | 731,564 | +6.17(+3.25%) |
Jun 01, 2022 | 193.54 | 196.92 | 186.03 | 189.64 | 733,354 | -4.10(-2.12%) |
May 31, 2022 | 198.19 | 199.57 | 193.42 | 193.74 | 5,693,915 | -4.53(-2.29%) |
May 27, 2022 | 192.30 | 198.43 | 192.30 | 198.27 | 783,742 | +6.05(+3.15%) |
May 26, 2022 | 187.14 | 193.88 | 187.09 | 192.22 | 938,304 | +6.26(+3.37%) |
May 25, 2022 | 180.03 | 186.93 | 178.64 | 185.96 | 1,111,367 | +4.31(+2.38%) |
May 24, 2022 | 180.10 | 182.78 | 175.04 | 181.64 | 984,920 | +0.26(+0.14%) |
May 23, 2022 | 176.09 | 184.14 | 175.86 | 181.38 | 996,376 | +6.75(+3.87%) |
May 20, 2022 | 174.89 | 177.66 | 169.76 | 174.63 | 959,581 | +3.02(+1.76%) |
May 19, 2022 | 167.50 | 173.91 | 167.27 | 171.61 | 1,005,892 | +1.34(+0.79%) |
May 18, 2022 | 173.16 | 175.14 | 168.65 | 170.26 | 958,255 | -5.57(-3.17%) |
May 17, 2022 | 171.89 | 176.03 | 171.15 | 175.83 | 730,658 | +7.35(+4.36%) |
May 16, 2022 | 171.98 | 172.90 | 167.67 | 168.49 | 583,173 | -3.70(-2.15%) |
May 13, 2022 | 172.65 | 176.52 | 171.22 | 172.19 | 814,130 | +3.82(+2.27%) |
May 12, 2022 | 169.16 | 172.56 | 164.75 | 168.37 | 683,518 | -2.03(-1.19%) |
May 11, 2022 | 169.20 | 176.59 | 168.62 | 170.40 | 822,124 | +0.32(+0.19%) |
May 10, 2022 | 168.12 | 172.31 | 163.40 | 170.09 | 1,018,357 | +4.70(+2.84%) |
May 09, 2022 | 173.40 | 173.44 | 163.97 | 165.39 | 1,690,613 | -11.56(-6.53%) |
May 06, 2022 | 180.62 | 181.39 | 173.73 | 176.95 | 715,388 | -5.19(-2.85%) |
May 05, 2022 | 187.78 | 189.67 | 179.82 | 182.13 | 609,941 | -9.21(-4.81%) |
May 04, 2022 | 189.62 | 191.87 | 182.71 | 191.35 | 786,277 | +2.63(+1.39%) |
May 03, 2022 | 188.57 | 191.35 | 186.38 | 188.72 | 754,932 | +0.60(+0.32%) |
May 02, 2022 | 185.42 | 189.28 | 182.61 | 188.12 | 878,821 | +2.60(+1.40%) |
Apr 29, 2022 | 187.62 | 195.12 | 185.20 | 185.52 | 1,994,859 | -5.29(-2.77%) |
Apr 28, 2022 | 191.30 | 192.66 | 182.79 | 190.81 | 1,302,129 | +2.92(+1.56%) |
Apr 27, 2022 | 184.96 | 191.09 | 183.86 | 187.89 | 903,934 | +1.76(+0.94%) |
Apr 26, 2022 | 192.29 | 192.71 | 185.81 | 186.13 | 736,940 | -7.91(-4.08%) |
Apr 25, 2022 | 190.98 | 194.22 | 189.01 | 194.04 | 813,420 | +0.86(+0.44%) |
Apr 22, 2022 | 198.03 | 199.41 | 192.74 | 193.19 | 862,802 | -6.25(-3.13%) |
Apr 21, 2022 | 217.31 | 218.04 | 197.49 | 199.44 | 1,646,514 | -15.74(-7.31%) |
Apr 20, 2022 | 216.53 | 217.59 | 209.27 | 215.18 | 1,466,465 | -0.61(-0.28%) |
Apr 19, 2022 | 210.41 | 216.36 | 210.41 | 215.79 | 1,091,303 | +5.43(+2.58%) |
Apr 18, 2022 | 210.56 | 211.40 | 203.57 | 210.36 | 1,397,263 | -2.19(-1.03%) |
Apr 14, 2022 | 210.34 | 213.43 | 209.36 | 212.55 | 1,889,192 | +1.94(+0.92%) |
Apr 13, 2022 | 198.55 | 211.77 | 198.38 | 210.61 | 1,721,041 | +12.09(+6.09%) |
Apr 12, 2022 | 198.24 | 201.40 | 197.62 | 198.53 | 1,924,478 | +0.71(+0.36%) |
Apr 11, 2022 | 192.85 | 198.20 | 191.94 | 197.82 | 2,071,478 | +5.27(+2.74%) |
Apr 08, 2022 | 186.89 | 193.75 | 186.40 | 192.54 | 1,395,803 | +6.36(+3.42%) |
Apr 07, 2022 | 184.71 | 187.62 | 179.70 | 186.18 | 1,487,778 | +4.15(+2.28%) |
Apr 06, 2022 | 181.88 | 183.28 | 178.27 | 182.04 | 1,035,039 | -2.03(-1.11%) |
Apr 05, 2022 | 180.36 | 186.67 | 179.40 | 184.07 | 741,170 | +1.98(+1.09%) |
Apr 04, 2022 | 181.54 | 183.87 | 180.35 | 182.09 | 731,304 | +1.00(+0.55%) |
Apr 01, 2022 | 180.40 | 182.79 | 180.02 | 181.09 | 745,172 | +0.69(+0.38%) |
Mar 31, 2022 | 182.27 | 186.42 | 180.40 | 180.40 | 813,676 | -2.98(-1.63%) |
Mar 30, 2022 | 184.39 | 184.91 | 181.36 | 183.38 | 678,791 | +0.16(+0.09%) |
Mar 29, 2022 | 186.46 | 188.59 | 183.06 | 183.22 | 639,746 | -1.16(-0.63%) |
Mar 28, 2022 | 183.98 | 186.04 | 181.28 | 184.38 | 399,178 | -0.88(-0.47%) |
Mar 25, 2022 | 185.65 | 187.41 | 183.33 | 185.25 | 440,478 | -0.73(-0.39%) |
Mar 24, 2022 | 181.86 | 186.38 | 181.04 | 185.99 | 695,028 | +4.41(+2.43%) |
Mar 23, 2022 | 179.28 | 185.23 | 179.28 | 181.57 | 796,425 | -2.48(-1.35%) |
Mar 22, 2022 | 180.87 | 186.09 | 179.18 | 184.05 | 616,456 | +6.33(+3.56%) |
Mar 21, 2022 | 179.60 | 182.60 | 176.23 | 177.72 | 434,046 | -1.03(-0.57%) |
Mar 18, 2022 | 174.91 | 179.72 | 168.70 | 178.75 | 858,671 | +4.01(+2.29%) |
Mar 17, 2022 | 170.19 | 175.03 | 168.62 | 174.74 | 446,794 | +2.45(+1.42%) |
Mar 16, 2022 | 163.94 | 172.32 | 163.39 | 172.29 | 721,004 | +11.29(+7.01%) |
Mar 15, 2022 | 159.53 | 161.64 | 156.81 | 161.00 | 536,451 | +2.67(+1.68%) |
Mar 14, 2022 | 156.75 | 162.66 | 149.64 | 158.34 | 604,237 | +3.73(+2.41%) |
Mar 11, 2022 | 159.50 | 160.55 | 154.35 | 154.60 | 514,955 | -0.64(-0.41%) |
Mar 10, 2022 | 150.34 | 156.09 | 155.24 | 739,057 | +2.59(+1.70%) | |
Mar 09, 2022 | 151.51 | 154.41 | 148.28 | 152.65 | 592,273 | +9.42(+6.57%) |
Mar 08, 2022 | 142.53 | 148.60 | 138.67 | 143.24 | 712,097 | +1.59(+1.12%) |
Mar 07, 2022 | 152.91 | 154.63 | 141.46 | 141.65 | 1,152,655 | -13.25(-8.55%) |
Mar 04, 2022 | 161.90 | 162.25 | 153.69 | 154.90 | 727,892 | -10.91(-6.58%) |
Mar 03, 2022 | 169.40 | 170.30 | 165.27 | 165.81 | 374,356 | -3.59(-2.12%) |
Mar 02, 2022 | 164.94 | 170.74 | 163.49 | 169.40 | 698,001 | +6.43(+3.94%) |
Mar 01, 2022 | 176.66 | 177.44 | 161.61 | 162.97 | 1,037,666 | -15.43(-8.65%) |
Feb 28, 2022 | 175.27 | 180.07 | 174.69 | 178.40 | 626,854 | -1.75(-0.97%) |
Feb 25, 2022 | 175.60 | 181.34 | 177.67 | 180.16 | 646,747 | +5.82(+3.34%) |
Feb 24, 2022 | 168.07 | 175.23 | 164.66 | 174.34 | 786,788 | -2.17(-1.23%) |
Feb 23, 2022 | 180.72 | 182.73 | 176.08 | 176.51 | 717,920 | -2.62(-1.46%) |
Feb 22, 2022 | 176.60 | 181.58 | 175.85 | 179.13 | 643,806 | +0.52(+0.29%) |
Feb 18, 2022 | 178.61 | 0 | -1.40(-0.78%) | |||
Feb 17, 2022 | 184.86 | 185.26 | 179.58 | 180.01 | 654,821 | -6.46(-3.46%) |
Feb 16, 2022 | 183.87 | 186.83 | 181.91 | 186.47 | 606,939 | +1.58(+0.85%) |
Feb 15, 2022 | 184.00 | 186.66 | 183.60 | 184.89 | 675,205 | +3.88(+2.15%) |
Feb 14, 2022 | 183.56 | 185.54 | 180.35 | 181.01 | 561,814 | -3.44(-1.87%) |
Feb 11, 2022 | 185.79 | 188.81 | 182.92 | 184.45 | 785,692 | -2.34(-1.25%) |
Feb 10, 2022 | 187.36 | 193.52 | 186.38 | 186.78 | 801,459 | -1.30(-0.69%) |
Feb 09, 2022 | 189.13 | 190.34 | 186.35 | 188.09 | 765,404 | +1.20(+0.64%) |
Feb 08, 2022 | 178.42 | 187.66 | 178.38 | 186.88 | 938,210 | +9.53(+5.38%) |
Feb 07, 2022 | 180.65 | 180.68 | 177.06 | 177.35 | 619,532 | -1.34(-0.75%) |
Feb 04, 2022 | 172.39 | 181.95 | 172.39 | 178.69 | 1,299,351 | +8.17(+4.79%) |
Feb 03, 2022 | 172.39 | 169.25 | 170.52 | 690,168 | -3.21(-1.85%) | |
Feb 02, 2022 | 175.30 | 175.50 | 172.29 | 173.73 | 635,449 | -1.13(-0.65%) |
Feb 01, 2022 | 170.44 | 175.01 | 169.59 | 174.86 | 500,282 | +4.97(+2.92%) |
Jan 31, 2022 | 163.20 | 170.15 | 169.90 | 629,161 | +5.92(+3.61%) | |
Jan 28, 2022 | 159.78 | 164.07 | 156.73 | 163.98 | 445,042 | +3.44(+2.14%) |
Jan 27, 2022 | 162.27 | 167.12 | 159.93 | 160.54 | 563,546 | +0.00(+0.00%) |
Jan 26, 2022 | 160.70 | 164.52 | 157.70 | 160.54 | 701,067 | +3.04(+1.93%) |
Jan 25, 2022 | 154.36 | 159.65 | 151.58 | 157.50 | 679,698 | +0.05(+0.03%) |
Jan 24, 2022 | 153.83 | 158.00 | 149.38 | 157.45 | 925,324 | -0.33(-0.21%) |
Jan 21, 2022 | 160.86 | 162.66 | 157.26 | 157.78 | 539,637 | -4.98(-3.06%) |
Jan 20, 2022 | 163.17 | 166.48 | 162.16 | 162.76 | 453,140 | +0.63(+0.39%) |
Jan 19, 2022 | 167.42 | 167.88 | 161.59 | 162.13 | 513,295 | -4.59(-2.76%) |
Jan 18, 2022 | 171.76 | 172.66 | 165.56 | 166.72 | 628,487 | -6.59(-3.80%) |
Jan 14, 2022 | 173.31 | 0 | +0.03(+0.02%) | |||
Jan 13, 2022 | 176.48 | 179.30 | 173.04 | 173.28 | 615,451 | -3.22(-1.83%) |
Jan 12, 2022 | 176.95 | 179.14 | 173.85 | 176.50 | 495,810 | -0.24(-0.13%) |
Jan 11, 2022 | 177.47 | 179.36 | 176.23 | 176.74 | 820,852 | -0.31(-0.17%) |
Jan 10, 2022 | 174.75 | 177.34 | 171.79 | 177.04 | 1,016,649 | +2.13(+1.22%) |
Jan 07, 2022 | 172.45 | 175.57 | 168.66 | 174.91 | 713,849 | +3.35(+1.95%) |
Jan 06, 2022 | 169.29 | 173.19 | 167.09 | 171.56 | 603,651 | +4.84(+2.90%) |
Jan 05, 2022 | 165.97 | 167.76 | 165.38 | 166.72 | 986,440 | +0.03(+0.02%) |
Jan 04, 2022 | 163.05 | 169.81 | 163.05 | 166.69 | 601,633 | +6.18(+3.85%) |
Jan 03, 2022 | 158.39 | 161.01 | 157.43 | 160.51 | 514,953 | +2.67(+1.69%) |
Dec 31, 2021 | 158.59 | 159.80 | 157.81 | 157.84 | 164,275 | -1.76(-1.10%) |
Dec 30, 2021 | 159.63 | 161.34 | 159.32 | 159.59 | 196,533 | +0.90(+0.57%) |
Dec 29, 2021 | 159.53 | 161.34 | 157.78 | 158.69 | 257,346 | -0.31(-0.20%) |
Dec 28, 2021 | 160.53 | 160.83 | 158.69 | 159.01 | 216,109 | -1.25(-0.78%) |
Dec 27, 2021 | 160.39 | 161.66 | 159.18 | 160.26 | 302,864 | -0.08(-0.05%) |
Dec 23, 2021 | 159.80 | 161.60 | 159.29 | 160.34 | 239,635 | +1.77(+1.11%) |
Dec 22, 2021 | 156.19 | 159.71 | 155.24 | 158.58 | 281,074 | +2.55(+1.64%) |
Dec 21, 2021 | 151.57 | 156.87 | 151.57 | 156.02 | 391,086 | +5.52(+3.67%) |
Dec 20, 2021 | 151.74 | 152.06 | 148.00 | 150.50 | 463,226 | -4.58(-2.96%) |
Dec 17, 2021 | 157.59 | 157.59 | 153.15 | 155.09 | 655,430 | -4.09(-2.57%) |
Dec 16, 2021 | 163.15 | 164.06 | 157.70 | 159.18 | 448,370 | -1.88(-1.17%) |
Dec 15, 2021 | 158.19 | 161.64 | 155.05 | 161.06 | 459,529 | +3.76(+2.39%) |
Dec 14, 2021 | 154.02 | 157.60 | 153.94 | 157.31 | 636,220 | +2.57(+1.66%) |
Dec 13, 2021 | 157.75 | 157.75 | 154.20 | 154.73 | 307,428 | -3.28(-2.08%) |
Dec 10, 2021 | 159.78 | 161.65 | 156.45 | 158.01 | 270,566 | -1.08(-0.68%) |
Dec 09, 2021 | 160.59 | 162.50 | 159.10 | 159.10 | 289,566 | -2.96(-1.83%) |
Dec 08, 2021 | 162.74 | 164.42 | 159.31 | 162.06 | 382,758 | +0.16(+0.10%) |
Dec 07, 2021 | 160.52 | 164.83 | 158.69 | 161.90 | 411,110 | +3.36(+2.12%) |
Dec 06, 2021 | 157.02 | 161.41 | 155.38 | 158.54 | 388,373 | +2.83(+1.82%) |
Dec 03, 2021 | 159.72 | 161.33 | 153.97 | 155.71 | 502,645 | -3.40(-2.14%) |
Dec 02, 2021 | 153.41 | 160.26 | 153.04 | 159.11 | 358,046 | +6.56(+4.30%) |
Dec 01, 2021 | 159.90 | 160.93 | 152.41 | 152.55 | 410,985 | -2.84(-1.83%) |
Nov 30, 2021 | 158.19 | 159.56 | 154.81 | 155.39 | 469,449 | -4.93(-3.07%) |
Nov 29, 2021 | 160.97 | 162.99 | 159.38 | 160.32 | 417,465 | +2.77(+1.76%) |
Nov 26, 2021 | 162.68 | 163.31 | 157.21 | 157.55 | 340,697 | -12.02(-7.09%) |
Nov 24, 2021 | 166.97 | 170.48 | 166.54 | 169.57 | 377,782 | +1.47(+0.87%) |
Nov 23, 2021 | 163.46 | 168.35 | 163.46 | 168.10 | 390,026 | +5.01(+3.07%) |
Nov 22, 2021 | 164.25 | 166.47 | 161.20 | 163.09 | 386,842 | +1.31(+0.81%) |
Nov 19, 2021 | 162.67 | 163.25 | 160.37 | 161.78 | 366,902 | -2.42(-1.48%) |
Nov 18, 2021 | 164.88 | 164.28 | 163.67 | 164.21 | 204,483 | -0.03(-0.02%) |
Nov 17, 2021 | 165.92 | 165.92 | 163.16 | 164.24 | 328,754 | -1.28(-0.77%) |
Nov 16, 2021 | 165.13 | 167.55 | 161.90 | 165.52 | 285,563 | +0.97(+0.59%) |
Nov 15, 2021 | 163.50 | 165.74 | 163.47 | 164.55 | 300,771 | +1.95(+1.20%) |
Nov 12, 2021 | 162.11 | 163.09 | 161.42 | 162.60 | 266,777 | +0.49(+0.30%) |
Nov 11, 2021 | 161.63 | 164.00 | 161.33 | 162.11 | 293,535 | +0.81(+0.50%) |
Nov 10, 2021 | 160.85 | 161.30 | 403,336 | -0.36(-0.23%) | ||
Nov 09, 2021 | 162.63 | 165.10 | 160.22 | 161.66 | 410,513 | -2.80(-1.70%) |
Nov 08, 2021 | 166.81 | 167.85 | 163.66 | 164.46 | 322,068 | -1.13(-0.68%) |
Nov 05, 2021 | 169.19 | 170.31 | 164.48 | 165.59 | 354,990 | -1.92(-1.15%) |
Nov 04, 2021 | 170.31 | 170.31 | 164.63 | 167.51 | 490,805 | -2.81(-1.65%) |
Nov 03, 2021 | 167.37 | 171.11 | 167.15 | 170.32 | 459,364 | +2.88(+1.72%) |
Nov 02, 2021 | 165.43 | 168.49 | 164.26 | 167.44 | 329,548 | +3.36(+2.05%) |
Nov 01, 2021 | 163.90 | 165.13 | 160.72 | 164.09 | 567,441 | +2.62(+1.62%) |
Oct 29, 2021 | 163.95 | 167.36 | 160.49 | 161.47 | 1,036,570 | -10.54(-6.13%) |
Oct 28, 2021 | 169.66 | 172.16 | 168.50 | 172.01 | 623,092 | +2.61(+1.54%) |
Oct 27, 2021 | 171.70 | 173.24 | 168.98 | 169.40 | 622,416 | -2.90(-1.68%) |
Oct 26, 2021 | 172.74 | 172.30 | 627,875 | +0.39(+0.23%) | ||
Oct 25, 2021 | 172.66 | 171.91 | 490,910 | -0.28(-0.16%) | ||
Oct 22, 2021 | 170.72 | 172.30 | 170.05 | 172.18 | 691,494 | +1.55(+0.91%) |
Oct 21, 2021 | 171.65 | 172.64 | 170.09 | 170.63 | 347,023 | -1.01(-0.59%) |
Oct 20, 2021 | 170.79 | 172.58 | 169.10 | 171.65 | 310,042 | +0.64(+0.37%) |
Oct 19, 2021 | 170.85 | 171.15 | 168.75 | 171.01 | 385,911 | +1.22(+0.72%) |
Oct 18, 2021 | 170.00 | 170.17 | 168.56 | 169.79 | 614,463 | -0.03(-0.02%) |
Oct 15, 2021 | 168.49 | 170.65 | 167.64 | 169.82 | 693,926 | +2.47(+1.48%) |
Oct 14, 2021 | 166.11 | 167.46 | 164.83 | 167.35 | 425,217 | +3.02(+1.84%) |
Oct 13, 2021 | 164.53 | 165.02 | 162.65 | 164.32 | 397,235 | +0.09(+0.05%) |
Oct 12, 2021 | 164.35 | 165.41 | 163.23 | 164.24 | 524,383 | -0.24(-0.14%) |
Oct 11, 2021 | 165.56 | 166.33 | 164.28 | 164.47 | 437,640 | -0.18(-0.11%) |
Oct 08, 2021 | 161.17 | 165.14 | 153.11 | 164.65 | 592,700 | +2.85(+1.76%) |
Oct 07, 2021 | 161.65 | 164.07 | 161.50 | 161.79 | 659,609 | +2.01(+1.26%) |
Oct 06, 2021 | 157.45 | 160.19 | 156.29 | 159.79 | 504,347 | +0.28(+0.17%) |
Oct 05, 2021 | 155.88 | 159.85 | 155.50 | 159.51 | 1,074,593 | +4.27(+2.75%) |
Oct 04, 2021 | 156.71 | 160.22 | 154.41 | 155.24 | 846,901 | -2.45(-1.55%) |
Oct 01, 2021 | 153.97 | 159.16 | 153.97 | 157.69 | 726,845 | +3.37(+2.18%) |
Sep 30, 2021 | 157.13 | 158.53 | 154.29 | 154.32 | 523,350 | -2.42(-1.54%) |
Sep 29, 2021 | 156.21 | 157.65 | 153.97 | 156.74 | 430,554 | +1.19(+0.77%) |
Sep 28, 2021 | 157.82 | 159.35 | 155.40 | 155.55 | 964,300 | -3.07(-1.94%) |
Sep 27, 2021 | 154.01 | 158.98 | 153.71 | 158.62 | 709,830 | +5.41(+3.53%) |
Sep 24, 2021 | 150.68 | 155.69 | 149.61 | 153.22 | 926,598 | +2.30(+1.53%) |
Sep 23, 2021 | 146.31 | 151.03 | 145.48 | 150.92 | 461,075 | +5.78(+3.98%) |
Sep 22, 2021 | 141.27 | 146.32 | 139.94 | 145.14 | 486,658 | +4.88(+3.48%) |
Sep 21, 2021 | 141.25 | 141.82 | 138.19 | 140.25 | 349,711 | -0.11(-0.08%) |
Sep 20, 2021 | 142.06 | 142.60 | 137.66 | 140.36 | 524,651 | -4.16(-2.88%) |
Sep 17, 2021 | 142.06 | 146.03 | 140.92 | 144.53 | 1,203,066 | +2.72(+1.92%) |
Sep 16, 2021 | 143.38 | 144.70 | 141.74 | 141.81 | 229,031 | -1.52(-1.06%) |
Sep 15, 2021 | 140.87 | 143.90 | 140.38 | 143.33 | 235,508 | +2.55(+1.81%) |
Sep 14, 2021 | 142.96 | 143.49 | 140.25 | 140.78 | 216,170 | -1.96(-1.37%) |
Sep 13, 2021 | 143.97 | 143.97 | 141.08 | 142.74 | 258,575 | +0.91(+0.64%) |
Sep 10, 2021 | 144.29 | 144.93 | 141.03 | 141.83 | 230,891 | -2.10(-1.46%) |
Sep 09, 2021 | 143.41 | 145.53 | 143.15 | 143.93 | 232,465 | -0.11(-0.07%) |
Sep 08, 2021 | 144.78 | 145.64 | 143.64 | 144.03 | 199,662 | -1.42(-0.97%) |
Sep 07, 2021 | 147.45 | 148.58 | 145.14 | 145.45 | 282,661 | -2.01(-1.36%) |
Sep 03, 2021 | 147.66 | 148.80 | 146.19 | 147.46 | 245,445 | -0.24(-0.16%) |
Sep 02, 2021 | 147.53 | 148.96 | 146.69 | 147.70 | 268,461 | +0.73(+0.50%) |
Sep 01, 2021 | 145.54 | 147.64 | 143.92 | 146.97 | 320,590 | +1.42(+0.97%) |
Aug 31, 2021 | 146.28 | 147.12 | 145.21 | 145.55 | 252,796 | -0.54(-0.37%) |
Aug 30, 2021 | 149.12 | 149.31 | 145.36 | 146.09 | 357,133 | -2.45(-1.65%) |
Aug 27, 2021 | 145.26 | 149.07 | 145.26 | 148.54 | 244,649 | +3.36(+2.31%) |
Aug 26, 2021 | 146.47 | 147.03 | 145.08 | 145.19 | 266,137 | -0.88(-0.60%) |
Aug 25, 2021 | 143.63 | 147.44 | 143.63 | 146.06 | 286,290 | +2.35(+1.64%) |
Aug 24, 2021 | 142.32 | 144.47 | 141.23 | 143.71 | 249,598 | +1.27(+0.89%) |
Aug 23, 2021 | 141.13 | 143.30 | 141.03 | 142.44 | 405,706 | +2.10(+1.49%) |
Aug 20, 2021 | 137.07 | 141.21 | 137.07 | 140.34 | 317,546 | +3.04(+2.22%) |
Aug 19, 2021 | 137.21 | 139.03 | 135.45 | 137.30 | 363,283 | -2.14(-1.53%) |
Aug 18, 2021 | 139.30 | 141.27 | 138.32 | 139.44 | 467,958 | -0.91(-0.64%) |
Aug 17, 2021 | 141.71 | 141.71 | 138.76 | 140.34 | 595,967 | -2.41(-1.69%) |
Aug 16, 2021 | 141.74 | 143.44 | 140.39 | 142.75 | 245,722 | -1.36(-0.94%) |
Aug 13, 2021 | 145.83 | 145.91 | 143.83 | 144.11 | 329,279 | -1.77(-1.21%) |
Aug 12, 2021 | 144.26 | 146.36 | 143.55 | 145.89 | 377,263 | +1.74(+1.21%) |
Aug 11, 2021 | 142.90 | 144.44 | 141.83 | 144.14 | 417,239 | +1.33(+0.93%) |
Aug 10, 2021 | 141.16 | 144.83 | 141.13 | 142.82 | 367,720 | +0.03(+0.02%) |
Aug 09, 2021 | 142.24 | 143.88 | 141.12 | 142.79 | 290,885 | +0.43(+0.30%) |
Aug 06, 2021 | 140.93 | 142.35 | 139.50 | 142.35 | 437,546 | +3.49(+2.51%) |
Aug 05, 2021 | 134.45 | 139.28 | 133.94 | 138.87 | 457,192 | +4.92(+3.68%) |
Aug 04, 2021 | 133.54 | 134.91 | 132.71 | 133.94 | 387,512 | -0.65(-0.48%) |
Aug 03, 2021 | 136.63 | 136.63 | 132.65 | 134.59 | 431,929 | -1.35(-0.99%) |
Aug 02, 2021 | 140.01 | 142.29 | 135.58 | 135.94 | 866,474 | -2.67(-1.93%) |
Jul 30, 2021 | 142.50 | 144.85 | 138.19 | 138.61 | 787,098 | -2.86(-2.02%) |
Jul 29, 2021 | 139.24 | 141.74 | 138.04 | 141.47 | 535,422 | +3.57(+2.59%) |
Jul 28, 2021 | 137.48 | 138.57 | 135.83 | 137.90 | 386,019 | +1.16(+0.85%) |
Jul 27, 2021 | 135.58 | 137.27 | 134.27 | 136.74 | 396,568 | -0.18(-0.13%) |
Jul 26, 2021 | 136.49 | 138.11 | 136.14 | 136.92 | 305,997 | +0.29(+0.22%) |
Jul 23, 2021 | 135.28 | 137.08 | 135.28 | 136.62 | 471,113 | +2.27(+1.69%) |
Jul 22, 2021 | 135.90 | 135.93 | 133.27 | 134.35 | 337,941 | -1.94(-1.42%) |
Jul 21, 2021 | 133.29 | 136.66 | 133.05 | 136.29 | 467,900 | +4.66(+3.54%) |
Jul 20, 2021 | 125.74 | 132.28 | 125.74 | 131.63 | 793,551 | +6.25(+4.99%) |
Jul 19, 2021 | 126.97 | 127.64 | 124.84 | 125.38 | 655,559 | -4.63(-3.56%) |
Jul 16, 2021 | 133.34 | 133.34 | 129.69 | 130.01 | 368,231 | -2.38(-1.80%) |
Jul 15, 2021 | 131.43 | 133.69 | 130.69 | 132.39 | 400,790 | -0.28(-0.21%) |
Jul 14, 2021 | 134.38 | 135.74 | 130.27 | 132.67 | 920,917 | -1.66(-1.24%) |
Jul 13, 2021 | 136.79 | 137.78 | 134.25 | 134.34 | 316,670 | -2.60(-1.90%) |
Jul 12, 2021 | 134.72 | 137.89 | 134.33 | 136.94 | 493,857 | +1.44(+1.07%) |
Jul 09, 2021 | 132.80 | 135.53 | 131.39 | 135.50 | 513,145 | +4.76(+3.64%) |
Jul 08, 2021 | 130.73 | 132.93 | 129.76 | 130.74 | 738,259 | -4.02(-2.98%) |
Jul 07, 2021 | 133.86 | 135.83 | 133.01 | 134.76 | 336,837 | +0.08(+0.06%) |
Jul 06, 2021 | 137.18 | 137.18 | 133.33 | 134.68 | 868,393 | -2.90(-2.11%) |
Jul 02, 2021 | 138.12 | 138.67 | 135.36 | 137.58 | 667,277 | -0.83(-0.60%) |