Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 123.68 | 127.33 | 123.68 | 125.16 | 235,436 | +1.00(+0.81%) |
Jul 28, 2022 | 123.61 | 125.38 | 121.03 | 124.16 | 128,575 | +1.14(+0.93%) |
Jul 27, 2022 | 121.59 | 123.70 | 121.05 | 123.02 | 105,784 | +1.94(+1.60%) |
Jul 26, 2022 | 119.72 | 121.32 | 119.72 | 121.08 | 120,843 | +0.41(+0.34%) |
Jul 25, 2022 | 120.34 | 121.40 | 120.11 | 120.67 | 101,642 | +1.28(+1.07%) |
Jul 22, 2022 | 120.50 | 121.35 | 118.07 | 119.39 | 169,178 | -0.91(-0.76%) |
Jul 21, 2022 | 119.79 | 120.33 | 118.82 | 120.31 | 101,437 | +0.32(+0.27%) |
Jul 20, 2022 | 117.96 | 120.34 | 116.71 | 119.98 | 121,993 | +1.95(+1.66%) |
Jul 19, 2022 | 116.73 | 119.45 | 116.73 | 118.03 | 155,681 | +2.45(+2.12%) |
Jul 18, 2022 | 116.71 | 118.92 | 115.41 | 115.58 | 131,872 | -0.13(-0.11%) |
Jul 15, 2022 | 114.07 | 116.48 | 113.48 | 115.70 | 117,460 | +2.56(+2.26%) |
Jul 14, 2022 | 113.17 | 113.97 | 111.87 | 113.15 | 126,449 | -2.01(-1.75%) |
Jul 13, 2022 | 115.42 | 116.11 | 113.49 | 115.16 | 98,175 | -1.75(-1.50%) |
Jul 12, 2022 | 116.22 | 118.67 | 116.22 | 116.91 | 123,535 | -0.11(-0.09%) |
Jul 11, 2022 | 116.85 | 118.21 | 116.81 | 117.02 | 103,845 | -1.38(-1.17%) |
Jul 08, 2022 | 118.27 | 120.05 | 117.92 | 118.40 | 81,617 | -0.32(-0.27%) |
Jul 07, 2022 | 118.75 | 119.53 | 118.06 | 118.72 | 117,608 | +1.13(+0.96%) |
Jul 06, 2022 | 116.65 | 118.28 | 115.91 | 117.59 | 110,409 | -0.13(-0.11%) |
Jul 05, 2022 | 116.35 | 117.81 | 114.53 | 117.72 | 145,851 | -0.63(-0.53%) |
Jul 01, 2022 | 115.36 | 118.55 | 115.36 | 118.35 | 167,966 | +1.94(+1.67%) |
Jun 30, 2022 | 113.70 | 116.95 | 113.48 | 116.41 | 102,181 | +0.72(+0.62%) |
Jun 29, 2022 | 116.61 | 116.78 | 115.50 | 115.69 | 109,800 | -0.91(-0.78%) |
Jun 28, 2022 | 119.32 | 120.46 | 116.60 | 116.60 | 132,299 | -1.33(-1.13%) |
Jun 27, 2022 | 118.37 | 118.81 | 116.84 | 117.93 | 143,528 | +0.25(+0.21%) |
Jun 24, 2022 | 114.81 | 117.91 | 114.41 | 117.68 | 288,360 | +4.15(+3.66%) |
Jun 23, 2022 | 112.80 | 113.68 | 111.94 | 113.53 | 98,690 | +0.48(+0.42%) |
Jun 22, 2022 | 111.36 | 114.08 | 111.15 | 113.05 | 154,322 | +0.02(+0.02%) |
Jun 21, 2022 | 112.04 | 113.69 | 111.23 | 113.03 | 179,392 | +2.69(+2.44%) |
Jun 17, 2022 | 108.44 | 111.08 | 108.37 | 110.34 | 412,176 | +2.45(+2.27%) |
Jun 16, 2022 | 111.49 | 111.49 | 107.19 | 107.89 | 202,172 | -6.17(-5.41%) |
Jun 15, 2022 | 113.60 | 116.10 | 113.12 | 114.05 | 238,512 | +2.32(+2.08%) |
Jun 14, 2022 | 111.03 | 113.32 | 110.36 | 111.73 | 194,391 | +0.58(+0.53%) |
Jun 13, 2022 | 113.27 | 113.94 | 110.47 | 111.14 | 184,367 | -4.95(-4.26%) |
Jun 10, 2022 | 117.72 | 118.12 | 116.00 | 116.09 | 132,121 | -3.68(-3.07%) |
Jun 09, 2022 | 121.92 | 123.03 | 119.68 | 119.77 | 121,501 | -2.15(-1.76%) |
Jun 08, 2022 | 123.02 | 124.13 | 121.20 | 121.92 | 100,359 | -2.36(-1.90%) |
Jun 07, 2022 | 121.81 | 124.29 | 121.36 | 124.28 | 110,359 | +1.62(+1.32%) |
Jun 06, 2022 | 121.75 | 124.87 | 120.97 | 122.66 | 171,790 | +1.40(+1.15%) |
Jun 03, 2022 | 121.94 | 123.03 | 121.10 | 121.26 | 107,264 | -2.04(-1.66%) |
Jun 02, 2022 | 122.01 | 123.33 | 120.80 | 123.30 | 113,532 | +2.36(+1.95%) |
Jun 01, 2022 | 122.14 | 123.44 | 118.81 | 120.94 | 158,634 | -1.61(-1.31%) |
May 31, 2022 | 121.38 | 123.43 | 121.26 | 122.54 | 233,002 | -0.42(-0.34%) |
May 27, 2022 | 121.92 | 123.70 | 121.90 | 122.96 | 131,595 | +1.41(+1.16%) |
May 26, 2022 | 119.85 | 122.42 | 119.85 | 121.55 | 101,311 | +3.16(+2.67%) |
May 25, 2022 | 116.95 | 119.22 | 116.95 | 118.39 | 122,796 | +1.30(+1.11%) |
May 24, 2022 | 116.96 | 118.40 | 114.01 | 117.09 | 206,091 | -1.33(-1.12%) |
May 23, 2022 | 118.55 | 119.32 | 117.32 | 118.42 | 194,636 | +1.60(+1.37%) |
May 20, 2022 | 117.32 | 117.75 | 114.38 | 116.82 | 170,938 | +0.14(+0.12%) |
May 19, 2022 | 116.91 | 118.27 | 114.98 | 116.69 | 141,141 | -3.26(-2.72%) |
May 18, 2022 | 119.93 | 122.24 | 119.40 | 119.94 | 179,251 | -1.89(-1.55%) |
May 17, 2022 | 120.84 | 122.33 | 119.05 | 121.83 | 146,706 | +3.03(+2.55%) |
May 16, 2022 | 118.16 | 119.47 | 116.80 | 118.80 | 144,439 | -0.57(-0.48%) |
May 13, 2022 | 115.91 | 119.89 | 115.91 | 119.37 | 201,524 | +4.74(+4.14%) |
May 12, 2022 | 113.86 | 114.64 | 112.26 | 114.63 | 234,777 | +0.34(+0.30%) |
May 11, 2022 | 115.87 | 117.37 | 113.86 | 114.29 | 288,919 | -1.18(-1.02%) |
May 10, 2022 | 115.76 | 116.90 | 113.16 | 115.47 | 303,740 | +1.42(+1.25%) |
May 09, 2022 | 110.37 | 116.28 | 110.37 | 114.05 | 421,536 | +1.80(+1.60%) |
May 06, 2022 | 117.98 | 120.00 | 110.77 | 112.25 | 472,194 | -13.33(-10.62%) |
May 05, 2022 | 129.20 | 129.94 | 124.42 | 125.58 | 245,875 | -4.96(-3.80%) |
May 04, 2022 | 126.73 | 131.12 | 126.63 | 130.54 | 189,949 | +3.40(+2.67%) |
May 03, 2022 | 127.16 | 129.18 | 126.66 | 127.14 | 153,507 | +0.53(+0.42%) |
May 02, 2022 | 126.82 | 127.90 | 124.14 | 126.61 | 134,654 | +1.16(+0.93%) |
Apr 29, 2022 | 127.54 | 128.96 | 125.20 | 125.44 | 136,173 | -3.14(-2.44%) |
Apr 28, 2022 | 127.31 | 129.16 | 125.63 | 128.58 | 97,606 | +2.93(+2.34%) |
Apr 27, 2022 | 125.66 | 127.42 | 125.28 | 125.65 | 156,709 | -0.41(-0.32%) |
Apr 26, 2022 | 128.37 | 128.94 | 126.06 | 126.06 | 116,119 | -3.59(-2.77%) |
Apr 25, 2022 | 128.78 | 129.91 | 124.55 | 129.65 | 116,842 | -0.08(-0.06%) |
Apr 22, 2022 | 134.43 | 135.87 | 129.63 | 129.72 | 151,068 | -5.85(-4.31%) |
Apr 21, 2022 | 136.89 | 137.97 | 134.33 | 135.57 | 157,862 | -0.59(-0.43%) |
Apr 20, 2022 | 133.61 | 136.39 | 133.53 | 136.16 | 144,924 | +3.70(+2.79%) |
Apr 19, 2022 | 129.51 | 132.85 | 129.51 | 132.46 | 111,875 | +3.43(+2.66%) |
Apr 18, 2022 | 128.83 | 129.82 | 128.22 | 129.04 | 114,113 | -0.71(-0.54%) |
Apr 14, 2022 | 130.26 | 132.21 | 129.74 | 129.74 | 137,304 | -0.46(-0.35%) |
Apr 13, 2022 | 127.74 | 130.66 | 127.74 | 130.20 | 110,674 | +1.30(+1.01%) |
Apr 12, 2022 | 130.36 | 132.12 | 128.90 | 128.90 | 134,140 | -1.67(-1.28%) |
Apr 11, 2022 | 129.43 | 131.77 | 129.33 | 130.58 | 144,050 | +0.54(+0.42%) |
Apr 08, 2022 | 128.69 | 130.87 | 128.69 | 130.03 | 145,587 | +1.10(+0.86%) |
Apr 07, 2022 | 129.61 | 129.76 | 126.94 | 128.93 | 162,942 | -0.54(-0.42%) |
Apr 06, 2022 | 127.81 | 130.53 | 127.81 | 129.47 | 162,938 | +0.40(+0.31%) |
Apr 05, 2022 | 129.64 | 131.37 | 128.59 | 129.08 | 181,352 | -1.21(-0.93%) |
Apr 04, 2022 | 134.79 | 135.13 | 129.25 | 130.29 | 239,919 | -4.85(-3.59%) |
Apr 01, 2022 | 133.66 | 135.29 | 132.92 | 135.14 | 245,072 | +2.66(+2.01%) |
Mar 31, 2022 | 132.94 | 134.99 | 132.37 | 132.47 | 157,779 | -0.77(-0.57%) |
Mar 30, 2022 | 133.23 | 134.62 | 132.18 | 133.24 | 181,104 | -0.09(-0.07%) |
Mar 29, 2022 | 132.27 | 134.03 | 131.60 | 133.33 | 167,846 | +2.99(+2.30%) |
Mar 28, 2022 | 131.74 | 131.74 | 129.63 | 130.33 | 129,381 | -1.16(-0.88%) |
Mar 25, 2022 | 129.13 | 131.65 | 129.13 | 131.50 | 116,075 | +2.25(+1.74%) |
Mar 24, 2022 | 128.34 | 129.64 | 127.73 | 129.25 | 126,325 | +1.47(+1.15%) |
Mar 23, 2022 | 129.61 | 130.46 | 127.74 | 127.78 | 153,970 | -2.27(-1.74%) |
Mar 22, 2022 | 129.95 | 131.22 | 129.69 | 130.04 | 181,011 | +1.24(+0.96%) |
Mar 21, 2022 | 129.68 | 129.69 | 128.14 | 128.80 | 139,129 | -0.34(-0.26%) |
Mar 18, 2022 | 128.32 | 129.40 | 127.09 | 129.14 | 319,841 | +0.77(+0.60%) |
Mar 17, 2022 | 126.31 | 128.38 | 125.67 | 128.38 | 116,588 | +1.19(+0.94%) |
Mar 16, 2022 | 124.34 | 127.31 | 123.93 | 127.19 | 178,624 | +5.16(+4.23%) |
Mar 15, 2022 | 123.49 | 125.86 | 120.66 | 122.03 | 261,882 | -0.90(-0.73%) |
Mar 14, 2022 | 124.32 | 125.79 | 122.62 | 122.93 | 143,792 | +0.54(+0.44%) |
Mar 11, 2022 | 124.19 | 124.89 | 122.11 | 122.39 | 121,995 | -0.44(-0.35%) |
Mar 10, 2022 | 122.77 | 124.20 | 121.05 | 122.82 | 168,849 | -1.29(-1.04%) |
Mar 09, 2022 | 123.46 | 125.73 | 123.46 | 124.11 | 243,699 | +3.64(+3.02%) |
Mar 08, 2022 | 119.09 | 123.99 | 118.21 | 120.47 | 204,507 | +2.53(+2.14%) |
Mar 07, 2022 | 120.45 | 120.81 | 117.37 | 117.94 | 217,752 | -3.50(-2.89%) |
Mar 04, 2022 | 121.18 | 121.18 | 120.04 | 121.45 | 182,511 | -2.35(-1.90%) |
Mar 03, 2022 | 124.85 | 125.77 | 122.65 | 123.80 | 201,204 | -1.25(-1.00%) |
Mar 02, 2022 | 121.71 | 126.23 | 121.52 | 125.05 | 277,345 | +4.58(+3.80%) |
Mar 01, 2022 | 124.60 | 125.84 | 119.26 | 120.47 | 356,301 | -5.30(-4.21%) |
Feb 28, 2022 | 123.68 | 126.36 | 123.61 | 125.76 | 327,097 | -0.83(-0.66%) |
Feb 25, 2022 | 126.34 | 127.51 | 125.24 | 126.60 | 471,232 | +1.14(+0.91%) |
Feb 24, 2022 | 123.14 | 126.17 | 121.51 | 125.45 | 343,266 | -0.71(-0.56%) |
Feb 23, 2022 | 130.35 | 131.24 | 126.08 | 126.16 | 252,742 | -3.66(-2.82%) |
Feb 22, 2022 | 129.16 | 131.22 | 129.05 | 129.82 | 183,907 | -1.08(-0.83%) |
Feb 18, 2022 | 130.91 | 0 | -0.60(-0.46%) | |||
Feb 17, 2022 | 134.57 | 135.48 | 131.46 | 131.51 | 303,459 | -4.47(-3.28%) |
Feb 16, 2022 | 131.36 | 136.78 | 130.35 | 135.97 | 319,952 | +3.73(+2.82%) |
Feb 15, 2022 | 142.72 | 143.25 | 131.12 | 132.24 | 557,583 | -13.84(-9.47%) |
Feb 14, 2022 | 148.43 | 150.09 | 145.06 | 146.08 | 188,327 | -1.99(-1.34%) |
Feb 11, 2022 | 150.78 | 152.42 | 147.08 | 148.06 | 194,777 | -2.29(-1.52%) |
Feb 10, 2022 | 148.20 | 153.78 | 148.20 | 150.35 | 242,432 | +0.86(+0.57%) |
Feb 09, 2022 | 149.81 | 150.86 | 148.66 | 149.49 | 445,491 | +1.95(+1.32%) |
Feb 08, 2022 | 149.07 | 149.57 | 146.17 | 147.54 | 432,022 | -0.72(-0.49%) |
Feb 07, 2022 | 148.39 | 149.93 | 147.93 | 148.27 | 116,705 | +0.05(+0.03%) |
Feb 04, 2022 | 146.54 | 150.19 | 146.37 | 148.22 | 111,468 | +2.05(+1.41%) |
Feb 03, 2022 | 148.99 | 145.98 | 146.16 | 127,594 | -3.38(-2.26%) | |
Feb 02, 2022 | 148.47 | 150.51 | 147.92 | 149.55 | 154,215 | +0.63(+0.42%) |
Feb 01, 2022 | 148.72 | 150.07 | 147.78 | 148.92 | 159,748 | +0.09(+0.06%) |
Jan 31, 2022 | 144.21 | 149.08 | 148.84 | 157,214 | +3.41(+2.35%) | |
Jan 28, 2022 | 141.17 | 145.56 | 139.61 | 145.42 | 178,748 | +3.85(+2.72%) |
Jan 27, 2022 | 145.49 | 147.49 | 141.05 | 141.57 | 169,196 | -2.18(-1.52%) |
Jan 26, 2022 | 145.75 | 148.56 | 142.84 | 143.75 | 179,965 | -2.11(-1.45%) |
Jan 25, 2022 | 144.02 | 147.36 | 139.07 | 145.87 | 195,978 | +0.24(+0.17%) |
Jan 24, 2022 | 141.64 | 145.94 | 139.92 | 145.62 | 203,870 | +1.33(+0.92%) |
Jan 21, 2022 | 144.36 | 146.37 | 143.64 | 144.29 | 162,504 | -1.33(-0.91%) |
Jan 20, 2022 | 146.19 | 148.54 | 145.33 | 145.62 | 120,924 | -0.55(-0.38%) |
Jan 19, 2022 | 149.63 | 149.63 | 146.12 | 146.17 | 101,510 | -2.74(-1.84%) |
Jan 18, 2022 | 150.29 | 150.58 | 148.52 | 148.91 | 107,143 | -2.48(-1.64%) |
Jan 14, 2022 | 151.39 | 0 | +0.38(+0.25%) | |||
Jan 13, 2022 | 150.29 | 152.04 | 150.29 | 151.01 | 216,440 | +1.48(+0.99%) |
Jan 12, 2022 | 150.04 | 151.86 | 148.20 | 149.54 | 236,879 | -0.72(-0.48%) |
Jan 11, 2022 | 149.49 | 150.50 | 147.59 | 150.26 | 337,886 | +0.93(+0.62%) |
Jan 10, 2022 | 148.61 | 149.63 | 146.89 | 149.34 | 181,786 | +0.54(+0.36%) |
Jan 07, 2022 | 148.97 | 150.13 | 147.90 | 148.80 | 185,288 | +0.51(+0.34%) |
Jan 06, 2022 | 148.29 | 149.94 | 147.67 | 148.28 | 175,177 | +1.05(+0.71%) |
Jan 05, 2022 | 151.45 | 151.77 | 147.19 | 147.23 | 135,064 | -3.66(-2.43%) |
Jan 04, 2022 | 151.02 | 152.92 | 150.23 | 150.90 | 196,336 | +1.45(+0.97%) |
Jan 03, 2022 | 148.69 | 149.94 | 147.92 | 149.45 | 118,154 | +1.65(+1.12%) |
Dec 31, 2021 | 148.17 | 149.54 | 147.73 | 147.80 | 65,339 | -0.25(-0.17%) |
Dec 30, 2021 | 149.08 | 150.19 | 147.92 | 148.05 | 71,236 | -0.51(-0.34%) |
Dec 29, 2021 | 149.11 | 150.81 | 148.43 | 148.56 | 78,225 | +0.03(+0.02%) |
Dec 28, 2021 | 148.67 | 150.07 | 148.36 | 148.54 | 114,543 | -0.54(-0.36%) |
Dec 27, 2021 | 147.72 | 149.21 | 146.80 | 149.08 | 94,044 | +0.98(+0.66%) |
Dec 23, 2021 | 147.05 | 148.26 | 145.58 | 148.09 | 105,911 | +2.51(+1.72%) |
Dec 22, 2021 | 144.92 | 146.16 | 144.64 | 145.59 | 89,047 | +0.97(+0.67%) |
Dec 21, 2021 | 140.60 | 145.01 | 140.60 | 144.61 | 167,946 | +5.29(+3.80%) |
Dec 20, 2021 | 140.86 | 140.99 | 136.85 | 139.32 | 162,973 | -3.35(-2.35%) |
Dec 17, 2021 | 144.25 | 144.25 | 141.45 | 142.66 | 463,777 | -2.00(-1.38%) |
Dec 16, 2021 | 147.26 | 148.10 | 144.02 | 144.66 | 115,390 | -1.88(-1.28%) |
Dec 15, 2021 | 143.31 | 146.94 | 142.96 | 146.54 | 111,936 | +2.64(+1.84%) |
Dec 14, 2021 | 144.11 | 146.99 | 143.49 | 143.90 | 131,071 | -1.09(-0.75%) |
Dec 13, 2021 | 146.14 | 147.75 | 144.06 | 144.99 | 131,683 | -1.74(-1.18%) |
Dec 10, 2021 | 145.34 | 146.90 | 144.81 | 146.72 | 136,238 | +1.90(+1.31%) |
Dec 09, 2021 | 143.95 | 146.17 | 143.71 | 144.82 | 90,569 | -0.60(-0.41%) |
Dec 08, 2021 | 144.86 | 146.74 | 144.79 | 145.42 | 101,889 | +0.17(+0.12%) |
Dec 07, 2021 | 144.66 | 146.73 | 144.38 | 145.25 | 76,741 | +1.79(+1.25%) |
Dec 06, 2021 | 143.49 | 145.59 | 142.92 | 143.45 | 112,705 | +2.02(+1.43%) |
Dec 03, 2021 | 143.43 | 143.67 | 139.83 | 141.44 | 94,910 | -1.75(-1.22%) |
Dec 02, 2021 | 138.45 | 144.01 | 138.24 | 143.18 | 85,252 | +5.19(+3.76%) |
Dec 01, 2021 | 145.17 | 145.50 | 137.83 | 138.00 | 146,899 | -3.91(-2.75%) |
Nov 30, 2021 | 142.30 | 143.14 | 140.64 | 141.90 | 198,232 | -2.98(-2.06%) |
Nov 29, 2021 | 143.97 | 145.56 | 140.86 | 144.88 | 146,222 | +3.15(+2.22%) |
Nov 26, 2021 | 143.41 | 144.50 | 139.94 | 141.73 | 102,798 | -6.76(-4.55%) |
Nov 24, 2021 | 148.00 | 148.70 | 146.69 | 148.49 | 118,139 | -0.69(-0.47%) |
Nov 23, 2021 | 150.11 | 150.96 | 149.17 | 149.18 | 79,026 | -1.18(-0.78%) |
Nov 22, 2021 | 151.39 | 152.60 | 149.81 | 150.36 | 163,342 | +0.01(+0.01%) |
Nov 19, 2021 | 152.50 | 153.14 | 149.53 | 150.35 | 147,658 | -4.34(-2.81%) |
Nov 18, 2021 | 157.00 | 154.89 | 153.63 | 154.69 | 137,468 | +0.90(+0.59%) |
Nov 17, 2021 | 154.01 | 154.70 | 151.57 | 153.78 | 104,015 | -0.32(-0.21%) |
Nov 16, 2021 | 155.28 | 156.01 | 153.96 | 154.10 | 98,253 | -1.11(-0.71%) |
Nov 15, 2021 | 157.03 | 157.30 | 154.72 | 155.21 | 75,271 | -0.51(-0.33%) |
Nov 12, 2021 | 157.34 | 157.34 | 154.93 | 155.72 | 93,854 | -1.01(-0.64%) |
Nov 11, 2021 | 157.59 | 157.75 | 155.69 | 156.73 | 109,586 | +0.21(+0.14%) |
Nov 10, 2021 | 156.41 | 156.51 | 133,583 | +0.01(+0.01%) | ||
Nov 09, 2021 | 166.33 | 166.76 | 154.58 | 156.51 | 207,211 | -11.92(-7.08%) |
Nov 08, 2021 | 170.56 | 172.60 | 168.05 | 168.43 | 124,890 | -1.76(-1.03%) |
Nov 05, 2021 | 169.18 | 172.22 | 169.18 | 170.19 | 63,330 | +2.70(+1.61%) |
Nov 04, 2021 | 169.92 | 171.16 | 165.85 | 167.49 | 109,916 | -2.84(-1.67%) |
Nov 03, 2021 | 167.53 | 171.07 | 167.53 | 170.32 | 82,509 | +2.87(+1.72%) |
Nov 02, 2021 | 166.66 | 169.05 | 166.64 | 167.45 | 133,991 | +0.54(+0.32%) |
Nov 01, 2021 | 162.59 | 167.05 | 162.21 | 166.91 | 168,045 | +5.14(+3.18%) |
Oct 29, 2021 | 161.70 | 162.65 | 160.57 | 161.76 | 136,282 | +0.08(+0.05%) |
Oct 28, 2021 | 158.90 | 161.82 | 158.62 | 161.69 | 132,302 | +3.01(+1.90%) |
Oct 27, 2021 | 160.88 | 162.45 | 158.57 | 158.68 | 93,535 | -3.19(-1.97%) |
Oct 26, 2021 | 163.67 | 161.79 | 161.87 | 61,096 | -1.39(-0.85%) | |
Oct 25, 2021 | 164.00 | 164.28 | 162.50 | 163.26 | 53,734 | -0.26(-0.16%) |
Oct 22, 2021 | 162.63 | 164.51 | 162.13 | 163.53 | 93,640 | +1.12(+0.69%) |
Oct 21, 2021 | 161.18 | 162.97 | 160.54 | 162.40 | 70,541 | +0.87(+0.54%) |
Oct 20, 2021 | 159.79 | 161.86 | 159.46 | 161.53 | 45,807 | +1.39(+0.87%) |
Oct 19, 2021 | 162.26 | 162.63 | 159.55 | 160.14 | 67,346 | -1.06(-0.66%) |
Oct 18, 2021 | 159.24 | 161.37 | 159.24 | 161.20 | 84,380 | +0.92(+0.58%) |
Oct 15, 2021 | 162.10 | 162.70 | 160.26 | 160.28 | 111,392 | +0.15(+0.09%) |
Oct 14, 2021 | 157.59 | 160.32 | 157.46 | 160.13 | 108,962 | +4.82(+3.10%) |
Oct 13, 2021 | 155.63 | 156.78 | 153.31 | 155.31 | 93,036 | -0.77(-0.49%) |
Oct 12, 2021 | 152.71 | 156.26 | 152.71 | 156.08 | 94,256 | +3.55(+2.33%) |
Oct 11, 2021 | 152.53 | 153.70 | 151.81 | 152.53 | 82,043 | +0.73(+0.48%) |
Oct 08, 2021 | 152.48 | 154.70 | 151.80 | 151.80 | 62,347 | -1.17(-0.77%) |
Oct 07, 2021 | 151.44 | 153.78 | 151.04 | 152.98 | 83,935 | +2.93(+1.95%) |
Oct 06, 2021 | 146.48 | 150.14 | 146.01 | 150.04 | 100,463 | +2.10(+1.42%) |
Oct 05, 2021 | 147.05 | 148.08 | 145.32 | 147.95 | 257,247 | +2.23(+1.53%) |
Oct 04, 2021 | 148.94 | 150.78 | 145.40 | 145.72 | 170,531 | -4.03(-2.69%) |
Oct 01, 2021 | 148.03 | 150.96 | 147.83 | 149.75 | 115,302 | +2.03(+1.37%) |
Sep 30, 2021 | 151.42 | 151.42 | 147.78 | 147.72 | 126,614 | -1.85(-1.23%) |
Sep 29, 2021 | 148.12 | 150.72 | 147.70 | 149.56 | 119,703 | +1.67(+1.13%) |
Sep 28, 2021 | 149.83 | 150.91 | 147.67 | 147.89 | 152,521 | -1.58(-1.06%) |
Sep 27, 2021 | 147.92 | 150.92 | 147.21 | 149.47 | 151,673 | +2.95(+2.01%) |
Sep 24, 2021 | 144.59 | 146.91 | 144.24 | 146.51 | 119,561 | +1.95(+1.35%) |
Sep 23, 2021 | 143.05 | 145.67 | 143.05 | 144.56 | 123,837 | +3.13(+2.22%) |
Sep 22, 2021 | 139.62 | 142.30 | 139.17 | 141.43 | 132,166 | +2.69(+1.94%) |
Sep 21, 2021 | 139.16 | 139.90 | 136.81 | 138.74 | 185,297 | +1.44(+1.05%) |
Sep 20, 2021 | 140.83 | 141.82 | 134.66 | 137.29 | 156,994 | -6.21(-4.33%) |
Sep 17, 2021 | 143.26 | 145.42 | 142.59 | 143.51 | 445,099 | +0.69(+0.48%) |
Sep 16, 2021 | 144.23 | 144.23 | 142.66 | 142.81 | 93,332 | -0.68(-0.48%) |
Sep 15, 2021 | 141.39 | 144.14 | 141.39 | 143.50 | 113,169 | +1.47(+1.04%) |
Sep 14, 2021 | 144.01 | 144.21 | 141.44 | 142.03 | 96,196 | -1.55(-1.08%) |
Sep 13, 2021 | 142.78 | 144.16 | 141.68 | 143.57 | 103,283 | +2.32(+1.64%) |
Sep 10, 2021 | 143.53 | 143.53 | 140.75 | 141.26 | 83,308 | -0.96(-0.68%) |
Sep 09, 2021 | 141.15 | 143.62 | 140.90 | 142.22 | 102,719 | +0.36(+0.25%) |
Sep 08, 2021 | 141.83 | 143.27 | 141.14 | 141.86 | 75,753 | -0.86(-0.60%) |
Sep 07, 2021 | 145.38 | 145.70 | 142.52 | 142.72 | 77,391 | -3.39(-2.32%) |
Sep 03, 2021 | 146.07 | 146.90 | 144.32 | 146.11 | 62,947 | -0.78(-0.53%) |
Sep 02, 2021 | 146.91 | 146.91 | 145.48 | 146.89 | 71,108 | +0.74(+0.51%) |
Sep 01, 2021 | 147.48 | 147.48 | 145.19 | 146.15 | 75,652 | -0.90(-0.61%) |
Aug 31, 2021 | 146.34 | 148.13 | 146.26 | 147.05 | 94,687 | +0.12(+0.09%) |
Aug 30, 2021 | 147.05 | 147.51 | 146.06 | 146.93 | 55,600 | -0.56(-0.38%) |
Aug 27, 2021 | 143.90 | 147.92 | 143.90 | 147.49 | 179,744 | +3.34(+2.31%) |
Aug 26, 2021 | 146.15 | 146.36 | 143.89 | 144.15 | 80,045 | -2.07(-1.41%) |
Aug 25, 2021 | 146.64 | 147.79 | 146.22 | 146.22 | 78,178 | -0.75(-0.51%) |
Aug 24, 2021 | 145.29 | 147.58 | 144.59 | 146.97 | 82,750 | +1.51(+1.04%) |
Aug 23, 2021 | 144.48 | 146.10 | 143.96 | 145.46 | 99,317 | +2.18(+1.52%) |
Aug 20, 2021 | 141.23 | 143.37 | 140.66 | 143.28 | 72,764 | +1.99(+1.41%) |
Aug 19, 2021 | 142.45 | 143.47 | 139.62 | 141.28 | 98,222 | -2.65(-1.84%) |
Aug 18, 2021 | 145.16 | 145.86 | 143.84 | 143.94 | 87,081 | -1.37(-0.94%) |
Aug 17, 2021 | 143.09 | 145.62 | 143.09 | 145.31 | 143,289 | +0.57(+0.40%) |
Aug 16, 2021 | 142.83 | 145.07 | 142.40 | 144.73 | 156,004 | +0.36(+0.25%) |
Aug 13, 2021 | 145.01 | 145.05 | 143.32 | 144.37 | 72,408 | +0.16(+0.11%) |
Aug 12, 2021 | 146.34 | 146.34 | 143.97 | 144.21 | 59,965 | -1.58(-1.08%) |
Aug 11, 2021 | 144.72 | 145.88 | 144.53 | 145.79 | 77,280 | +1.00(+0.69%) |
Aug 10, 2021 | 144.17 | 145.23 | 143.63 | 144.79 | 56,001 | +0.82(+0.57%) |
Aug 09, 2021 | 142.43 | 144.10 | 140.39 | 143.97 | 96,764 | +1.59(+1.12%) |
Aug 06, 2021 | 143.81 | 145.69 | 139.74 | 142.38 | 136,237 | +0.90(+0.64%) |
Aug 05, 2021 | 140.34 | 141.70 | 139.73 | 141.47 | 103,225 | +2.66(+1.92%) |
Aug 04, 2021 | 138.54 | 140.24 | 138.00 | 138.81 | 67,416 | -1.47(-1.05%) |
Aug 03, 2021 | 140.63 | 141.26 | 138.41 | 140.28 | 70,099 | -0.11(-0.08%) |