Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 119.23 | 122.47 | 118.32 | 121.19 | 109,466 | +0.34(+0.28%) |
Jun 29, 2022 | 120.39 | 122.40 | 118.68 | 120.86 | 130,877 | +0.04(+0.03%) |
Jun 28, 2022 | 123.82 | 123.84 | 120.54 | 120.82 | 130,231 | -1.98(-1.61%) |
Jun 27, 2022 | 123.52 | 124.03 | 121.23 | 122.80 | 107,336 | +0.41(+0.34%) |
Jun 24, 2022 | 117.61 | 122.53 | 117.07 | 122.39 | 673,956 | +6.29(+5.41%) |
Jun 23, 2022 | 116.86 | 118.23 | 115.50 | 116.10 | 298,424 | -0.94(-0.80%) |
Jun 22, 2022 | 117.05 | 118.53 | 115.52 | 117.04 | 279,367 | -1.92(-1.62%) |
Jun 21, 2022 | 118.03 | 120.16 | 115.76 | 118.97 | 205,546 | +3.50(+3.03%) |
Jun 17, 2022 | 117.28 | 118.68 | 115.41 | 115.46 | 329,833 | +0.11(+0.09%) |
Jun 16, 2022 | 119.32 | 119.32 | 114.75 | 115.35 | 167,439 | -6.66(-5.46%) |
Jun 15, 2022 | 123.80 | 123.80 | 120.74 | 122.01 | 107,677 | -0.10(-0.08%) |
Jun 14, 2022 | 122.70 | 124.31 | 120.14 | 122.11 | 126,506 | -0.99(-0.80%) |
Jun 13, 2022 | 123.77 | 124.88 | 122.13 | 123.10 | 156,036 | -3.85(-3.03%) |
Jun 10, 2022 | 128.92 | 128.92 | 125.75 | 126.95 | 172,439 | -3.96(-3.02%) |
Jun 09, 2022 | 130.08 | 133.11 | 130.08 | 130.90 | 163,772 | -0.07(-0.05%) |
Jun 08, 2022 | 132.00 | 132.08 | 130.06 | 130.97 | 107,769 | -1.63(-1.23%) |
Jun 07, 2022 | 131.59 | 132.90 | 130.83 | 132.60 | 74,613 | -0.07(-0.05%) |
Jun 06, 2022 | 132.82 | 133.38 | 131.84 | 132.67 | 118,948 | +0.55(+0.42%) |
Jun 03, 2022 | 134.37 | 135.41 | 131.38 | 132.12 | 122,768 | -2.75(-2.04%) |
Jun 02, 2022 | 131.33 | 134.99 | 131.31 | 134.87 | 161,091 | +4.46(+3.42%) |
Jun 01, 2022 | 129.19 | 130.87 | 127.24 | 130.41 | 156,434 | +1.33(+1.03%) |
May 31, 2022 | 129.74 | 130.46 | 127.81 | 129.08 | 216,594 | -0.32(-0.24%) |
May 27, 2022 | 127.14 | 129.41 | 126.79 | 129.39 | 97,592 | +3.56(+2.83%) |
May 26, 2022 | 125.25 | 127.11 | 123.44 | 125.83 | 82,353 | +2.02(+1.63%) |
May 25, 2022 | 123.54 | 124.70 | 122.36 | 123.81 | 105,841 | -0.33(-0.27%) |
May 24, 2022 | 123.67 | 124.77 | 121.08 | 124.15 | 116,147 | +0.14(+0.11%) |
May 23, 2022 | 126.35 | 126.35 | 123.56 | 124.01 | 90,168 | +0.17(+0.14%) |
May 20, 2022 | 125.05 | 125.16 | 120.55 | 123.84 | 255,846 | -0.17(-0.14%) |
May 19, 2022 | 122.08 | 125.63 | 121.73 | 124.01 | 169,963 | +0.86(+0.70%) |
May 18, 2022 | 127.60 | 127.95 | 122.38 | 123.15 | 191,349 | -6.10(-4.72%) |
May 17, 2022 | 129.57 | 130.92 | 127.91 | 129.25 | 125,665 | +1.44(+1.12%) |
May 16, 2022 | 127.84 | 128.30 | 125.05 | 127.82 | 105,570 | -1.41(-1.09%) |
May 13, 2022 | 129.46 | 130.57 | 128.04 | 129.23 | 131,742 | +1.42(+1.11%) |
May 12, 2022 | 126.25 | 128.68 | 124.35 | 127.81 | 165,400 | +0.71(+0.56%) |
May 11, 2022 | 128.96 | 130.87 | 126.86 | 127.10 | 155,778 | -1.03(-0.81%) |
May 10, 2022 | 131.95 | 132.99 | 127.26 | 128.13 | 137,458 | -2.39(-1.83%) |
May 09, 2022 | 128.38 | 132.52 | 128.38 | 130.53 | 147,932 | -0.50(-0.38%) |
May 06, 2022 | 130.05 | 131.84 | 126.94 | 131.03 | 239,808 | +0.80(+0.61%) |
May 05, 2022 | 133.55 | 135.17 | 128.74 | 130.23 | 193,580 | -5.83(-4.28%) |
May 04, 2022 | 122.26 | 136.47 | 122.26 | 136.06 | 272,338 | +8.82(+6.93%) |
May 03, 2022 | 127.32 | 127.52 | 125.50 | 127.24 | 171,335 | +0.47(+0.37%) |
May 02, 2022 | 125.94 | 128.59 | 123.36 | 126.77 | 168,200 | +1.30(+1.04%) |
Apr 29, 2022 | 128.60 | 129.58 | 124.74 | 125.47 | 136,769 | -4.16(-3.21%) |
Apr 28, 2022 | 129.50 | 130.08 | 126.61 | 129.63 | 96,057 | +2.07(+1.62%) |
Apr 27, 2022 | 127.51 | 130.22 | 126.77 | 127.56 | 105,855 | -0.13(-0.10%) |
Apr 26, 2022 | 130.61 | 130.97 | 126.89 | 127.69 | 123,994 | -4.44(-3.36%) |
Apr 25, 2022 | 131.90 | 132.21 | 128.82 | 132.13 | 121,852 | -0.55(-0.42%) |
Apr 22, 2022 | 135.04 | 135.04 | 132.16 | 132.68 | 137,009 | -2.90(-2.14%) |
Apr 21, 2022 | 137.47 | 138.18 | 134.24 | 135.59 | 126,361 | -0.22(-0.16%) |
Apr 20, 2022 | 135.53 | 137.06 | 134.99 | 135.80 | 120,188 | +2.14(+1.60%) |
Apr 19, 2022 | 128.42 | 133.93 | 128.19 | 133.66 | 158,963 | +5.62(+4.39%) |
Apr 18, 2022 | 128.28 | 129.50 | 126.79 | 128.04 | 147,425 | -1.08(-0.84%) |
Apr 14, 2022 | 133.63 | 134.81 | 128.94 | 129.13 | 96,452 | -4.06(-3.05%) |
Apr 13, 2022 | 131.30 | 133.78 | 131.30 | 133.18 | 110,820 | +0.75(+0.56%) |
Apr 12, 2022 | 133.53 | 136.07 | 131.97 | 132.44 | 122,599 | +0.63(+0.48%) |
Apr 11, 2022 | 133.97 | 134.21 | 131.37 | 131.81 | 218,059 | -1.90(-1.42%) |
Apr 08, 2022 | 134.25 | 135.66 | 133.14 | 133.70 | 156,353 | -0.04(-0.03%) |
Apr 07, 2022 | 130.94 | 133.94 | 129.60 | 133.74 | 205,629 | +2.69(+2.05%) |
Apr 06, 2022 | 131.87 | 131.92 | 129.74 | 131.06 | 165,659 | -2.22(-1.67%) |
Apr 05, 2022 | 135.41 | 135.76 | 132.71 | 133.28 | 154,645 | -2.62(-1.93%) |
Apr 04, 2022 | 137.39 | 139.10 | 135.63 | 135.90 | 156,119 | -2.07(-1.50%) |
Apr 01, 2022 | 138.89 | 140.29 | 136.39 | 137.97 | 161,401 | +0.56(+0.41%) |
Mar 31, 2022 | 139.83 | 141.25 | 137.30 | 137.41 | 141,624 | -3.74(-2.65%) |
Mar 30, 2022 | 143.60 | 143.76 | 139.97 | 141.15 | 137,461 | -2.22(-1.55%) |
Mar 29, 2022 | 142.69 | 144.09 | 142.14 | 143.36 | 136,704 | +3.66(+2.62%) |
Mar 28, 2022 | 139.83 | 140.86 | 137.39 | 139.70 | 126,596 | -0.66(-0.47%) |
Mar 25, 2022 | 140.09 | 140.41 | 137.13 | 140.36 | 159,438 | -0.51(-0.36%) |
Mar 24, 2022 | 142.05 | 142.05 | 139.54 | 140.87 | 95,148 | +0.08(+0.06%) |
Mar 23, 2022 | 143.15 | 143.99 | 140.31 | 140.79 | 145,962 | -3.91(-2.70%) |
Mar 22, 2022 | 144.99 | 146.54 | 143.53 | 144.70 | 150,069 | +0.97(+0.68%) |
Mar 21, 2022 | 144.48 | 145.86 | 142.04 | 143.72 | 179,436 | -2.11(-1.44%) |
Mar 18, 2022 | 146.17 | 147.15 | 143.36 | 145.83 | 593,214 | +0.79(+0.54%) |
Mar 17, 2022 | 142.01 | 145.29 | 141.75 | 145.04 | 125,480 | +1.30(+0.90%) |
Mar 16, 2022 | 142.73 | 144.78 | 140.92 | 143.75 | 168,419 | +2.07(+1.46%) |
Mar 15, 2022 | 141.29 | 142.11 | 139.61 | 141.68 | 147,906 | +2.34(+1.68%) |
Mar 14, 2022 | 140.80 | 141.44 | 137.89 | 139.34 | 261,201 | +0.33(+0.23%) |
Mar 11, 2022 | 141.21 | 141.81 | 138.96 | 139.01 | 147,349 | -1.10(-0.79%) |
Mar 10, 2022 | 140.01 | 140.51 | 138.03 | 140.11 | 133,036 | -2.25(-1.58%) |
Mar 09, 2022 | 142.18 | 143.37 | 140.82 | 142.37 | 295,800 | +4.19(+3.04%) |
Mar 08, 2022 | 136.79 | 140.79 | 135.04 | 138.17 | 158,320 | +1.40(+1.02%) |
Mar 07, 2022 | 141.77 | 142.62 | 136.60 | 136.78 | 216,973 | -4.52(-3.20%) |
Mar 04, 2022 | 140.69 | 141.74 | 139.23 | 141.29 | 184,203 | -1.46(-1.02%) |
Mar 03, 2022 | 145.88 | 145.88 | 141.64 | 142.75 | 167,311 | -1.72(-1.19%) |
Mar 02, 2022 | 142.44 | 145.77 | 142.44 | 144.47 | 201,704 | +3.75(+2.66%) |
Mar 01, 2022 | 141.74 | 143.44 | 138.74 | 140.72 | 265,393 | -0.97(-0.69%) |
Feb 28, 2022 | 142.76 | 145.12 | 140.44 | 141.70 | 310,950 | -3.76(-2.59%) |
Feb 25, 2022 | 142.37 | 145.59 | 142.86 | 145.46 | 146,944 | +2.60(+1.82%) |
Feb 24, 2022 | 137.10 | 143.02 | 136.71 | 142.85 | 172,966 | +2.88(+2.06%) |
Feb 23, 2022 | 145.22 | 145.62 | 139.62 | 139.97 | 204,652 | -3.81(-2.65%) |
Feb 22, 2022 | 142.60 | 146.50 | 141.70 | 143.79 | 204,635 | -0.23(-0.16%) |
Feb 18, 2022 | 144.01 | 0 | -1.71(-1.17%) | |||
Feb 17, 2022 | 144.08 | 146.61 | 142.76 | 145.72 | 616,806 | +1.28(+0.88%) |
Feb 16, 2022 | 143.41 | 145.15 | 141.24 | 144.44 | 285,984 | +0.47(+0.33%) |
Feb 15, 2022 | 141.11 | 144.22 | 139.46 | 143.97 | 274,904 | +6.18(+4.49%) |
Feb 14, 2022 | 139.03 | 140.84 | 136.56 | 137.79 | 326,465 | -0.99(-0.72%) |
Feb 11, 2022 | 143.44 | 143.74 | 137.57 | 138.79 | 348,172 | -4.53(-3.16%) |
Feb 10, 2022 | 147.99 | 152.02 | 142.18 | 143.31 | 453,002 | -10.49(-6.82%) |
Feb 09, 2022 | 152.15 | 153.91 | 151.61 | 153.80 | 179,333 | +2.89(+1.91%) |
Feb 08, 2022 | 146.78 | 152.16 | 146.78 | 150.91 | 203,228 | +3.31(+2.24%) |
Feb 07, 2022 | 147.39 | 150.18 | 147.08 | 147.60 | 302,318 | +0.51(+0.35%) |
Feb 04, 2022 | 147.50 | 149.22 | 144.73 | 147.09 | 309,223 | -0.60(-0.41%) |
Feb 03, 2022 | 151.58 | 147.52 | 147.69 | 282,309 | -4.98(-3.26%) | |
Feb 02, 2022 | 153.51 | 154.73 | 150.77 | 152.67 | 329,924 | -1.26(-0.82%) |
Feb 01, 2022 | 152.81 | 154.33 | 150.21 | 153.93 | 372,426 | +3.38(+2.25%) |
Jan 31, 2022 | 149.48 | 153.61 | 150.55 | 5,878,398 | -0.02(-0.01%) | |
Jan 28, 2022 | 146.09 | 150.66 | 144.26 | 150.57 | 713,883 | +5.26(+3.62%) |
Jan 27, 2022 | 152.61 | 156.79 | 143.80 | 145.31 | 1,031,383 | -21.74(-13.01%) |
Jan 26, 2022 | 172.66 | 175.74 | 165.38 | 167.05 | 140,850 | -2.95(-1.73%) |
Jan 25, 2022 | 175.00 | 175.00 | 168.21 | 169.99 | 168,113 | -8.50(-4.76%) |
Jan 24, 2022 | 175.94 | 179.59 | 173.38 | 178.49 | 198,101 | -0.58(-0.32%) |
Jan 21, 2022 | 179.09 | 182.81 | 177.45 | 179.07 | 147,732 | +0.03(+0.02%) |
Jan 20, 2022 | 183.66 | 186.78 | 178.57 | 179.04 | 121,241 | -3.79(-2.07%) |
Jan 19, 2022 | 184.84 | 186.71 | 182.21 | 182.84 | 143,412 | -1.60(-0.87%) |
Jan 18, 2022 | 181.92 | 185.06 | 180.05 | 184.44 | 154,662 | +0.08(+0.04%) |
Jan 14, 2022 | 184.36 | 0 | -0.05(-0.03%) | |||
Jan 13, 2022 | 185.97 | 187.55 | 183.95 | 184.41 | 100,092 | -0.21(-0.11%) |
Jan 12, 2022 | 186.31 | 187.86 | 183.54 | 184.62 | 159,515 | -0.12(-0.06%) |
Jan 11, 2022 | 183.14 | 185.66 | 178.87 | 184.73 | 130,575 | +2.09(+1.15%) |
Jan 10, 2022 | 182.26 | 182.71 | 178.84 | 182.64 | 145,149 | -1.14(-0.62%) |
Jan 07, 2022 | 186.34 | 187.17 | 183.18 | 183.78 | 114,987 | -3.36(-1.80%) |
Jan 06, 2022 | 187.46 | 190.06 | 186.11 | 187.14 | 88,852 | +0.14(+0.07%) |
Jan 05, 2022 | 189.56 | 192.17 | 186.70 | 187.00 | 151,414 | -3.38(-1.78%) |
Jan 04, 2022 | 189.02 | 191.28 | 187.58 | 190.38 | 97,835 | +1.94(+1.03%) |
Jan 03, 2022 | 192.02 | 192.20 | 186.76 | 188.45 | 218,416 | -2.35(-1.23%) |
Dec 31, 2021 | 188.92 | 191.82 | 188.67 | 190.80 | 57,703 | +1.15(+0.61%) |
Dec 30, 2021 | 192.81 | 194.60 | 189.02 | 189.65 | 69,737 | -2.63(-1.37%) |
Dec 29, 2021 | 189.49 | 192.66 | 189.49 | 192.28 | 81,306 | +2.85(+1.50%) |
Dec 28, 2021 | 187.94 | 190.53 | 187.83 | 189.43 | 76,732 | +0.52(+0.28%) |
Dec 27, 2021 | 186.53 | 188.93 | 185.46 | 188.91 | 73,122 | +3.46(+1.87%) |
Dec 23, 2021 | 186.26 | 187.00 | 184.43 | 185.45 | 171,316 | +0.77(+0.41%) |
Dec 22, 2021 | 183.79 | 185.67 | 181.79 | 184.68 | 96,435 | +0.94(+0.51%) |
Dec 21, 2021 | 181.38 | 184.62 | 180.21 | 183.74 | 103,441 | +4.61(+2.57%) |
Dec 20, 2021 | 182.94 | 182.94 | 176.84 | 179.13 | 185,850 | -5.66(-3.06%) |
Dec 17, 2021 | 180.65 | 186.74 | 180.56 | 184.79 | 647,549 | +1.88(+1.03%) |
Dec 16, 2021 | 185.72 | 187.19 | 181.28 | 182.91 | 129,959 | -1.56(-0.85%) |
Dec 15, 2021 | 183.39 | 185.68 | 181.36 | 184.48 | 228,451 | +2.17(+1.19%) |
Dec 14, 2021 | 185.48 | 186.69 | 181.14 | 182.31 | 168,759 | -2.58(-1.40%) |
Dec 13, 2021 | 186.50 | 187.16 | 183.84 | 184.89 | 147,781 | -2.05(-1.10%) |
Dec 10, 2021 | 189.83 | 189.83 | 185.16 | 186.94 | 130,609 | -1.72(-0.91%) |
Dec 09, 2021 | 190.57 | 191.36 | 188.50 | 188.66 | 140,762 | -3.09(-1.61%) |
Dec 08, 2021 | 196.47 | 196.47 | 190.73 | 191.75 | 160,854 | -4.18(-2.13%) |
Dec 07, 2021 | 194.67 | 197.51 | 194.67 | 195.93 | 91,852 | +3.36(+1.75%) |
Dec 06, 2021 | 190.23 | 194.63 | 190.06 | 192.56 | 155,831 | +4.43(+2.36%) |
Dec 03, 2021 | 188.59 | 189.32 | 184.85 | 188.13 | 121,375 | -0.25(-0.14%) |
Dec 02, 2021 | 183.22 | 188.98 | 183.19 | 188.39 | 100,133 | +6.03(+3.31%) |
Dec 01, 2021 | 188.62 | 190.04 | 182.19 | 182.35 | 128,577 | -3.08(-1.66%) |
Nov 30, 2021 | 189.39 | 190.82 | 183.98 | 185.43 | 147,739 | -4.86(-2.56%) |
Nov 29, 2021 | 191.22 | 191.85 | 188.63 | 190.29 | 123,428 | +0.93(+0.49%) |
Nov 26, 2021 | 189.75 | 192.81 | 188.20 | 189.36 | 93,117 | -5.13(-2.64%) |
Nov 24, 2021 | 199.60 | 199.60 | 194.31 | 194.50 | 128,881 | -5.92(-2.95%) |
Nov 23, 2021 | 199.08 | 200.86 | 197.65 | 200.41 | 81,915 | +0.95(+0.48%) |
Nov 22, 2021 | 199.41 | 203.79 | 198.71 | 199.46 | 108,279 | +1.01(+0.51%) |
Nov 19, 2021 | 200.60 | 200.70 | 196.93 | 198.45 | 129,362 | -3.52(-1.74%) |
Nov 18, 2021 | 200.78 | 202.13 | 200.80 | 201.97 | 117,787 | +1.16(+0.58%) |
Nov 17, 2021 | 198.79 | 200.94 | 196.68 | 200.81 | 167,817 | +1.64(+0.82%) |
Nov 16, 2021 | 198.91 | 201.70 | 198.14 | 199.18 | 105,218 | +0.27(+0.13%) |
Nov 15, 2021 | 200.63 | 200.63 | 197.63 | 198.91 | 98,708 | -1.27(-0.63%) |
Nov 12, 2021 | 202.76 | 202.76 | 199.43 | 200.18 | 145,152 | -1.58(-0.78%) |
Nov 11, 2021 | 206.36 | 208.04 | 200.85 | 201.76 | 119,257 | -4.53(-2.20%) |
Nov 10, 2021 | 204.50 | 206.70 | 206.29 | 114,725 | +1.37(+0.67%) | |
Nov 09, 2021 | 203.91 | 205.04 | 200.68 | 204.92 | 92,414 | +1.01(+0.50%) |
Nov 08, 2021 | 204.69 | 205.46 | 201.94 | 203.91 | 122,900 | +0.96(+0.47%) |
Nov 05, 2021 | 197.98 | 203.14 | 197.43 | 202.94 | 136,753 | +5.94(+3.01%) |
Nov 04, 2021 | 194.96 | 198.64 | 192.03 | 197.01 | 201,164 | +8.53(+4.52%) |
Nov 03, 2021 | 191.48 | 192.34 | 187.72 | 188.48 | 181,028 | -3.46(-1.80%) |
Nov 02, 2021 | 189.54 | 191.94 | 188.89 | 191.94 | 107,347 | +2.87(+1.52%) |
Nov 01, 2021 | 187.66 | 189.31 | 185.63 | 189.08 | 96,879 | +2.61(+1.40%) |
Oct 29, 2021 | 183.51 | 187.12 | 182.32 | 186.47 | 112,625 | +2.91(+1.59%) |
Oct 28, 2021 | 180.27 | 183.80 | 180.27 | 183.55 | 88,603 | +3.91(+2.18%) |
Oct 27, 2021 | 181.05 | 183.48 | 179.30 | 179.64 | 99,001 | -1.04(-0.58%) |
Oct 26, 2021 | 183.41 | 180.68 | 122,836 | -2.44(-1.33%) | ||
Oct 25, 2021 | 182.04 | 183.68 | 181.35 | 183.12 | 94,467 | +0.41(+0.23%) |
Oct 22, 2021 | 182.28 | 184.26 | 181.96 | 182.71 | 86,132 | +1.18(+0.65%) |
Oct 21, 2021 | 178.82 | 181.73 | 177.50 | 181.53 | 73,436 | +2.51(+1.40%) |
Oct 20, 2021 | 178.84 | 179.85 | 177.37 | 179.02 | 77,499 | +0.88(+0.50%) |
Oct 19, 2021 | 177.22 | 179.59 | 176.13 | 178.14 | 135,255 | +1.87(+1.06%) |
Oct 18, 2021 | 172.90 | 176.58 | 172.43 | 176.26 | 75,643 | +2.52(+1.45%) |
Oct 15, 2021 | 173.12 | 174.67 | 171.48 | 173.74 | 202,043 | +2.97(+1.74%) |
Oct 14, 2021 | 167.87 | 171.33 | 166.90 | 170.77 | 94,752 | +4.65(+2.80%) |
Oct 13, 2021 | 166.63 | 167.19 | 164.56 | 166.12 | 79,857 | +0.27(+0.17%) |
Oct 12, 2021 | 167.47 | 168.45 | 164.98 | 165.84 | 170,381 | -0.76(-0.46%) |
Oct 11, 2021 | 174.16 | 175.36 | 166.47 | 166.61 | 174,342 | -7.92(-4.54%) |
Oct 08, 2021 | 172.90 | 175.07 | 171.76 | 174.53 | 87,319 | +1.68(+0.97%) |
Oct 07, 2021 | 171.85 | 174.74 | 171.85 | 172.85 | 236,718 | +2.36(+1.38%) |
Oct 06, 2021 | 169.78 | 171.00 | 167.08 | 170.49 | 134,969 | +0.40(+0.24%) |
Oct 05, 2021 | 165.58 | 170.50 | 165.12 | 170.09 | 124,585 | +4.57(+2.76%) |
Oct 04, 2021 | 167.69 | 168.54 | 164.83 | 165.52 | 161,671 | -1.84(-1.10%) |
Oct 01, 2021 | 165.24 | 168.52 | 163.03 | 167.35 | 167,902 | +2.40(+1.46%) |
Sep 30, 2021 | 171.58 | 171.58 | 164.81 | 164.95 | 126,171 | -5.92(-3.46%) |
Sep 29, 2021 | 168.64 | 172.72 | 167.40 | 170.87 | 120,922 | +3.06(+1.82%) |
Sep 28, 2021 | 169.25 | 169.25 | 167.21 | 167.80 | 92,913 | -2.40(-1.41%) |
Sep 27, 2021 | 167.65 | 171.96 | 167.45 | 170.20 | 135,988 | +2.77(+1.65%) |
Sep 24, 2021 | 167.04 | 169.51 | 167.04 | 167.43 | 119,932 | -0.53(-0.32%) |
Sep 23, 2021 | 165.92 | 169.12 | 165.92 | 167.96 | 75,617 | +2.59(+1.57%) |
Sep 22, 2021 | 164.17 | 166.81 | 163.75 | 165.37 | 76,086 | +2.73(+1.68%) |
Sep 21, 2021 | 165.86 | 166.42 | 162.42 | 162.64 | 99,329 | -2.05(-1.25%) |
Sep 20, 2021 | 164.19 | 164.82 | 161.54 | 164.69 | 125,453 | -1.58(-0.95%) |
Sep 17, 2021 | 169.77 | 169.77 | 165.04 | 166.27 | 437,409 | -3.46(-2.04%) |
Sep 16, 2021 | 172.92 | 172.92 | 169.15 | 169.74 | 168,818 | -3.16(-1.83%) |
Sep 15, 2021 | 168.84 | 172.92 | 168.01 | 172.90 | 126,175 | +4.05(+2.40%) |
Sep 14, 2021 | 171.75 | 172.98 | 167.96 | 168.84 | 114,155 | -2.51(-1.47%) |
Sep 13, 2021 | 171.45 | 172.19 | 168.44 | 171.35 | 169,553 | +1.47(+0.87%) |
Sep 10, 2021 | 170.43 | 171.52 | 168.35 | 169.88 | 163,616 | +0.78(+0.46%) |
Sep 09, 2021 | 169.07 | 170.59 | 168.22 | 169.10 | 198,293 | +0.46(+0.27%) |
Sep 08, 2021 | 166.26 | 168.89 | 165.86 | 168.64 | 91,901 | +1.28(+0.76%) |
Sep 07, 2021 | 166.07 | 168.56 | 165.11 | 167.36 | 145,422 | +1.30(+0.78%) |
Sep 03, 2021 | 166.28 | 167.52 | 164.91 | 166.07 | 122,301 | +0.43(+0.26%) |
Sep 02, 2021 | 167.43 | 168.03 | 165.09 | 165.63 | 133,988 | -0.89(-0.54%) |
Sep 01, 2021 | 168.48 | 168.48 | 165.07 | 166.53 | 114,015 | -1.84(-1.09%) |
Aug 31, 2021 | 168.60 | 169.73 | 167.83 | 168.36 | 113,053 | +0.18(+0.10%) |
Aug 30, 2021 | 167.57 | 168.26 | 166.54 | 168.19 | 99,077 | +1.38(+0.83%) |
Aug 27, 2021 | 163.96 | 167.59 | 163.32 | 166.80 | 157,368 | +3.58(+2.19%) |
Aug 26, 2021 | 162.74 | 163.82 | 161.80 | 163.23 | 61,275 | -0.10(-0.06%) |
Aug 25, 2021 | 162.03 | 163.50 | 162.03 | 163.33 | 71,225 | +1.01(+0.62%) |
Aug 24, 2021 | 162.90 | 163.11 | 161.40 | 162.32 | 45,913 | +0.33(+0.21%) |
Aug 23, 2021 | 162.29 | 163.13 | 161.69 | 161.98 | 60,616 | +0.27(+0.16%) |
Aug 20, 2021 | 160.21 | 161.89 | 159.50 | 161.72 | 110,301 | +2.25(+1.41%) |
Aug 19, 2021 | 157.90 | 160.54 | 157.90 | 159.47 | 107,847 | +0.04(+0.02%) |
Aug 18, 2021 | 161.44 | 162.76 | 159.22 | 159.43 | 98,333 | -2.23(-1.38%) |
Aug 17, 2021 | 161.78 | 161.78 | 159.61 | 161.66 | 81,420 | -0.84(-0.52%) |
Aug 16, 2021 | 160.60 | 162.59 | 159.59 | 162.50 | 87,159 | +1.61(+1.00%) |
Aug 13, 2021 | 161.27 | 161.82 | 160.05 | 160.90 | 70,704 | +0.03(+0.02%) |
Aug 12, 2021 | 160.92 | 160.92 | 159.19 | 160.87 | 84,769 | -0.05(-0.03%) |
Aug 11, 2021 | 159.71 | 160.97 | 156.77 | 160.92 | 149,199 | +1.46(+0.92%) |
Aug 10, 2021 | 159.38 | 160.87 | 158.34 | 159.46 | 151,714 | +0.17(+0.10%) |
Aug 09, 2021 | 160.31 | 160.72 | 158.07 | 159.29 | 105,748 | -1.18(-0.73%) |
Aug 06, 2021 | 158.17 | 160.47 | 156.85 | 160.47 | 124,451 | +4.00(+2.56%) |
Aug 05, 2021 | 154.97 | 158.82 | 154.00 | 156.47 | 132,267 | +3.57(+2.33%) |
Aug 04, 2021 | 150.94 | 153.56 | 150.51 | 152.90 | 95,721 | +0.55(+0.36%) |
Aug 03, 2021 | 148.21 | 152.62 | 147.87 | 152.35 | 201,337 | +4.22(+2.85%) |
Aug 02, 2021 | 148.34 | 150.58 | 147.21 | 148.13 | 209,309 | +0.41(+0.28%) |
Jul 30, 2021 | 146.01 | 147.81 | 145.76 | 147.72 | 129,214 | +1.59(+1.09%) |
Jul 29, 2021 | 144.36 | 146.13 | 144.36 | 146.13 | 89,517 | +2.88(+2.01%) |
Jul 28, 2021 | 143.71 | 144.39 | 141.06 | 143.25 | 121,588 | +0.34(+0.24%) |
Jul 27, 2021 | 142.52 | 144.36 | 141.94 | 142.91 | 59,186 | -0.72(-0.50%) |
Jul 26, 2021 | 143.96 | 144.23 | 142.60 | 143.63 | 73,336 | +0.31(+0.22%) |
Jul 23, 2021 | 142.37 | 143.47 | 141.35 | 143.32 | 134,646 | +1.32(+0.93%) |
Jul 22, 2021 | 143.60 | 144.77 | 141.53 | 142.00 | 112,613 | -1.77(-1.23%) |
Jul 21, 2021 | 143.06 | 145.01 | 143.06 | 143.77 | 167,596 | +1.53(+1.07%) |
Jul 20, 2021 | 139.60 | 144.07 | 139.60 | 142.24 | 140,025 | +3.06(+2.20%) |
Jul 19, 2021 | 137.62 | 140.15 | 136.71 | 139.18 | 152,245 | -0.58(-0.41%) |
Jul 16, 2021 | 142.28 | 144.91 | 139.49 | 139.76 | 121,605 | -1.09(-0.77%) |
Jul 15, 2021 | 142.32 | 142.67 | 140.06 | 140.85 | 72,570 | -1.76(-1.24%) |
Jul 14, 2021 | 142.97 | 144.66 | 141.54 | 142.61 | 81,780 | -0.55(-0.38%) |
Jul 13, 2021 | 144.23 | 144.61 | 142.95 | 143.16 | 74,669 | -1.28(-0.89%) |
Jul 12, 2021 | 141.04 | 144.82 | 141.04 | 144.44 | 147,292 | +2.47(+1.74%) |
Jul 09, 2021 | 142.62 | 143.89 | 141.97 | 141.98 | 79,133 | +1.30(+0.93%) |
Jul 08, 2021 | 140.99 | 142.14 | 139.95 | 140.67 | 107,536 | -2.31(-1.62%) |
Jul 07, 2021 | 141.03 | 143.71 | 141.03 | 142.99 | 118,159 | +1.37(+0.97%) |
Jul 06, 2021 | 143.47 | 143.47 | 139.73 | 141.61 | 168,530 | -2.13(-1.48%) |
Jul 02, 2021 | 144.21 | 144.84 | 143.38 | 143.74 | 90,597 | +0.37(+0.26%) |