Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.38 | 127.75 | 125.81 | 125.87 | 1,385,096 | -0.78(-0.61%) |
Mar 30, 2022 | 127.00 | 127.84 | 125.92 | 126.65 | 1,168,725 | -0.88(-0.69%) |
Mar 29, 2022 | 124.83 | 127.54 | 124.83 | 127.52 | 1,739,800 | +3.84(+3.10%) |
Mar 28, 2022 | 123.41 | 124.04 | 121.37 | 123.69 | 1,629,210 | +0.63(+0.51%) |
Mar 25, 2022 | 122.40 | 123.11 | 121.62 | 123.06 | 1,150,162 | +1.11(+0.91%) |
Mar 24, 2022 | 119.15 | 123.66 | 119.01 | 121.95 | 2,436,742 | +3.35(+2.82%) |
Mar 23, 2022 | 117.66 | 119.52 | 115.77 | 118.60 | 2,463,753 | +0.26(+0.22%) |
Mar 22, 2022 | 119.11 | 119.56 | 117.81 | 118.34 | 1,854,852 | -0.55(-0.46%) |
Mar 21, 2022 | 118.59 | 119.14 | 117.93 | 118.89 | 1,470,183 | +0.27(+0.22%) |
Mar 18, 2022 | 120.19 | 120.64 | 117.58 | 118.63 | 3,004,837 | -1.48(-1.23%) |
Mar 17, 2022 | 118.83 | 120.45 | 118.04 | 120.11 | 1,863,277 | +0.28(+0.24%) |
Mar 16, 2022 | 117.87 | 120.13 | 117.22 | 119.82 | 1,628,213 | +2.74(+2.34%) |
Mar 15, 2022 | 117.19 | 118.04 | 115.92 | 117.08 | 1,291,912 | +1.48(+1.28%) |
Mar 14, 2022 | 117.69 | 118.54 | 114.97 | 115.60 | 1,409,839 | -1.11(-0.95%) |
Mar 11, 2022 | 118.14 | 119.11 | 116.08 | 116.71 | 2,068,003 | -0.51(-0.44%) |
Mar 10, 2022 | 114.69 | 117.30 | 117.22 | 1,467,551 | +1.67(+1.45%) | |
Mar 09, 2022 | 115.88 | 116.85 | 114.99 | 115.55 | 1,223,593 | +1.86(+1.63%) |
Mar 08, 2022 | 113.85 | 115.87 | 112.24 | 113.69 | 1,750,058 | -0.91(-0.80%) |
Mar 07, 2022 | 118.14 | 118.14 | 113.67 | 114.61 | 1,684,819 | -3.69(-3.12%) |
Mar 04, 2022 | 118.45 | 119.01 | 116.94 | 118.30 | 1,389,394 | -1.66(-1.38%) |
Mar 03, 2022 | 121.52 | 121.74 | 119.03 | 119.96 | 1,531,277 | -0.55(-0.46%) |
Mar 02, 2022 | 120.36 | 122.09 | 119.70 | 120.51 | 2,108,335 | -1.42(-1.17%) |
Mar 01, 2022 | 122.56 | 124.22 | 118.93 | 121.94 | 7,236,244 | +0.64(+0.53%) |
Feb 28, 2022 | 119.41 | 121.50 | 119.17 | 121.29 | 2,542,741 | +0.47(+0.39%) |
Feb 25, 2022 | 118.42 | 120.93 | 117.93 | 120.83 | 1,671,309 | +3.07(+2.61%) |
Feb 24, 2022 | 115.04 | 117.85 | 114.26 | 117.75 | 1,497,171 | +0.86(+0.73%) |
Feb 23, 2022 | 117.77 | 118.65 | 116.24 | 116.90 | 1,502,646 | -0.37(-0.32%) |
Feb 22, 2022 | 115.92 | 118.58 | 115.39 | 117.27 | 2,183,528 | +1.86(+1.61%) |
Feb 18, 2022 | 115.41 | 0 | +1.00(+0.87%) | |||
Feb 17, 2022 | 116.28 | 116.28 | 113.95 | 114.41 | 1,331,031 | -2.41(-2.07%) |
Feb 16, 2022 | 115.81 | 116.99 | 114.10 | 116.82 | 1,810,768 | +0.34(+0.30%) |
Feb 15, 2022 | 113.22 | 116.61 | 112.91 | 116.48 | 1,627,979 | +4.91(+4.40%) |
Feb 14, 2022 | 111.19 | 112.49 | 110.21 | 111.57 | 1,167,431 | +0.74(+0.67%) |
Feb 11, 2022 | 113.84 | 114.89 | 110.67 | 110.82 | 1,934,937 | -2.44(-2.16%) |
Feb 10, 2022 | 113.53 | 115.58 | 112.81 | 113.26 | 2,564,569 | -1.22(-1.07%) |
Feb 09, 2022 | 114.75 | 116.53 | 114.21 | 114.48 | 2,249,781 | +0.16(+0.14%) |
Feb 08, 2022 | 103.75 | 114.74 | 103.75 | 114.32 | 4,741,906 | +7.83(+7.35%) |
Feb 07, 2022 | 109.00 | 113.38 | 106.36 | 106.49 | 6,598,822 | -10.64(-9.09%) |
Feb 04, 2022 | 115.39 | 118.04 | 114.92 | 117.14 | 1,840,214 | +1.49(+1.29%) |
Feb 03, 2022 | 116.06 | 115.65 | 1,962,147 | -0.42(-0.36%) | ||
Feb 02, 2022 | 115.61 | 116.94 | 113.77 | 116.07 | 2,580,803 | -2.17(-1.84%) |
Feb 01, 2022 | 117.46 | 118.46 | 116.63 | 118.24 | 1,086,182 | +0.92(+0.79%) |
Jan 31, 2022 | 114.44 | 117.41 | 117.32 | 1,514,145 | +2.03(+1.76%) | |
Jan 28, 2022 | 115.85 | 116.15 | 112.42 | 115.28 | 2,359,818 | -0.33(-0.29%) |
Jan 27, 2022 | 116.13 | 116.87 | 114.78 | 115.62 | 1,969,064 | +0.72(+0.62%) |
Jan 26, 2022 | 115.84 | 117.44 | 114.25 | 114.90 | 2,967,289 | -0.44(-0.38%) |
Jan 25, 2022 | 115.73 | 117.24 | 113.44 | 115.34 | 2,461,086 | -2.58(-2.18%) |
Jan 24, 2022 | 114.62 | 117.97 | 113.08 | 117.92 | 2,151,246 | +1.06(+0.91%) |
Jan 21, 2022 | 117.14 | 118.53 | 115.55 | 116.86 | 3,116,675 | -0.48(-0.41%) |
Jan 20, 2022 | 117.04 | 121.11 | 117.04 | 117.33 | 1,765,677 | -0.22(-0.19%) |
Jan 19, 2022 | 117.80 | 120.30 | 117.47 | 117.56 | 1,827,487 | -2.94(-2.44%) |
Jan 18, 2022 | 120.97 | 121.33 | 119.14 | 120.49 | 2,224,575 | -0.98(-0.81%) |
Jan 14, 2022 | 121.47 | 0 | -0.66(-0.54%) | |||
Jan 13, 2022 | 120.33 | 123.52 | 120.22 | 122.13 | 1,895,318 | +2.37(+1.98%) |
Jan 12, 2022 | 122.12 | 122.61 | 118.27 | 119.76 | 1,936,726 | -2.67(-2.18%) |
Jan 11, 2022 | 121.66 | 123.10 | 120.80 | 122.43 | 1,514,902 | +1.41(+1.17%) |
Jan 10, 2022 | 121.44 | 121.96 | 119.68 | 121.02 | 1,977,137 | -1.19(-0.98%) |
Jan 07, 2022 | 121.30 | 123.46 | 121.14 | 122.21 | 1,720,765 | -0.74(-0.60%) |
Jan 06, 2022 | 124.82 | 126.22 | 122.71 | 122.95 | 1,108,531 | -1.03(-0.83%) |
Jan 05, 2022 | 125.02 | 127.40 | 123.90 | 123.98 | 1,930,369 | -0.41(-0.33%) |
Jan 04, 2022 | 122.92 | 125.67 | 122.30 | 124.39 | 1,426,080 | +1.25(+1.01%) |
Jan 03, 2022 | 121.45 | 123.92 | 120.75 | 123.14 | 1,206,189 | +1.99(+1.65%) |
Dec 31, 2021 | 122.03 | 123.07 | 121.11 | 121.15 | 957,981 | -1.17(-0.96%) |
Dec 30, 2021 | 122.42 | 123.40 | 122.13 | 122.32 | 1,328,431 | +0.04(+0.03%) |
Dec 29, 2021 | 122.14 | 123.39 | 121.82 | 122.28 | 2,554,152 | +0.02(+0.02%) |
Dec 28, 2021 | 121.79 | 123.38 | 121.64 | 122.27 | 1,533,769 | +0.38(+0.31%) |
Dec 27, 2021 | 121.10 | 121.95 | 119.51 | 121.88 | 1,243,098 | +1.01(+0.84%) |
Dec 23, 2021 | 119.60 | 120.95 | 118.88 | 120.87 | 1,467,464 | +2.15(+1.81%) |
Dec 22, 2021 | 116.19 | 118.72 | 115.58 | 118.72 | 1,041,335 | +2.16(+1.85%) |
Dec 21, 2021 | 114.36 | 117.55 | 113.74 | 116.56 | 1,945,742 | +3.40(+3.00%) |
Dec 20, 2021 | 113.41 | 114.18 | 110.98 | 113.16 | 2,635,814 | -1.86(-1.62%) |
Dec 17, 2021 | 114.22 | 117.30 | 112.94 | 115.03 | 4,281,074 | +0.36(+0.31%) |
Dec 16, 2021 | 115.52 | 117.50 | 113.74 | 114.67 | 3,407,491 | -0.20(-0.17%) |
Dec 15, 2021 | 116.76 | 117.47 | 112.57 | 114.87 | 3,313,477 | -2.47(-2.11%) |
Dec 14, 2021 | 118.92 | 120.28 | 117.16 | 117.34 | 1,357,098 | -2.08(-1.74%) |
Dec 13, 2021 | 118.49 | 120.86 | 118.49 | 119.42 | 1,654,190 | +0.92(+0.78%) |
Dec 10, 2021 | 120.73 | 120.73 | 116.86 | 118.49 | 1,730,084 | -0.90(-0.76%) |
Dec 09, 2021 | 120.86 | 122.20 | 119.15 | 119.40 | 2,572,182 | -3.35(-2.73%) |
Dec 08, 2021 | 122.29 | 123.97 | 121.94 | 122.75 | 1,353,906 | +0.50(+0.41%) |
Dec 07, 2021 | 121.54 | 124.05 | 121.31 | 122.24 | 1,898,433 | +2.80(+2.34%) |
Dec 06, 2021 | 117.36 | 120.82 | 116.78 | 119.45 | 2,369,582 | +4.06(+3.52%) |
Dec 03, 2021 | 117.48 | 117.94 | 114.26 | 115.38 | 1,830,447 | -1.63(-1.39%) |
Dec 02, 2021 | 114.58 | 117.44 | 114.51 | 117.01 | 1,475,999 | +2.99(+2.62%) |
Dec 01, 2021 | 115.37 | 119.21 | 114.00 | 114.02 | 2,111,525 | +0.18(+0.16%) |
Nov 30, 2021 | 116.61 | 117.47 | 113.79 | 113.84 | 2,565,839 | -3.71(-3.16%) |
Nov 29, 2021 | 120.66 | 120.76 | 117.48 | 117.55 | 1,501,106 | -2.02(-1.69%) |
Nov 26, 2021 | 121.02 | 122.49 | 118.82 | 119.57 | 1,432,946 | -4.43(-3.57%) |
Nov 24, 2021 | 123.62 | 125.34 | 123.60 | 124.00 | 1,248,112 | -0.20(-0.16%) |
Nov 23, 2021 | 121.40 | 124.56 | 121.40 | 124.19 | 1,616,671 | +0.25(+0.20%) |
Nov 22, 2021 | 122.79 | 125.80 | 122.38 | 123.95 | 1,423,986 | +1.34(+1.09%) |
Nov 19, 2021 | 122.67 | 123.53 | 121.01 | 122.61 | 2,011,234 | -0.08(-0.06%) |
Nov 18, 2021 | 125.05 | 125.37 | 122.68 | 122.68 | 1,378,730 | -2.08(-1.67%) |
Nov 17, 2021 | 124.81 | 126.25 | 123.82 | 124.77 | 1,388,276 | -0.65(-0.52%) |
Nov 16, 2021 | 124.41 | 127.00 | 123.68 | 125.41 | 1,694,428 | +0.60(+0.48%) |
Nov 15, 2021 | 126.08 | 126.53 | 123.88 | 124.81 | 1,530,510 | -1.19(-0.94%) |
Nov 12, 2021 | 126.78 | 126.94 | 125.10 | 126.00 | 1,700,104 | -0.30(-0.23%) |
Nov 11, 2021 | 126.90 | 127.73 | 123.99 | 126.30 | 1,679,361 | -1.12(-0.88%) |
Nov 10, 2021 | 127.55 | 127.42 | 1,381,250 | -0.49(-0.38%) | ||
Nov 09, 2021 | 130.38 | 131.72 | 127.35 | 127.91 | 4,301,698 | -3.05(-2.33%) |
Nov 08, 2021 | 134.60 | 135.15 | 130.42 | 130.95 | 2,890,970 | -3.88(-2.88%) |
Nov 05, 2021 | 135.41 | 139.05 | 133.13 | 134.84 | 3,127,789 | +3.72(+2.84%) |
Nov 04, 2021 | 138.01 | 138.97 | 130.11 | 131.12 | 3,832,793 | -10.46(-7.39%) |
Nov 03, 2021 | 138.22 | 141.58 | 138.22 | 141.58 | 1,479,679 | +2.92(+2.11%) |
Nov 02, 2021 | 138.86 | 139.66 | 137.55 | 138.65 | 929,110 | -0.11(-0.08%) |
Nov 01, 2021 | 136.63 | 140.09 | 138.31 | 138.77 | 1,200,171 | +2.54(+1.87%) |
Oct 29, 2021 | 136.12 | 136.58 | 132.53 | 136.23 | 1,714,646 | -2.28(-1.65%) |
Oct 28, 2021 | 139.05 | 139.92 | 137.95 | 138.51 | 970,702 | -0.75(-0.54%) |
Oct 27, 2021 | 142.76 | 142.66 | 139.22 | 139.26 | 692,100 | -3.35(-2.35%) |
Oct 26, 2021 | 144.24 | 142.57 | 142.61 | 485,834 | -1.14(-0.80%) | |
Oct 25, 2021 | 143.13 | 144.54 | 142.08 | 143.76 | 866,850 | +0.58(+0.41%) |
Oct 22, 2021 | 143.49 | 144.25 | 142.70 | 143.18 | 337,003 | -0.37(-0.26%) |
Oct 21, 2021 | 142.91 | 144.42 | 142.44 | 143.55 | 776,912 | +0.65(+0.45%) |
Oct 20, 2021 | 142.78 | 143.97 | 140.98 | 142.90 | 1,155,916 | +1.15(+0.81%) |
Oct 19, 2021 | 136.59 | 142.60 | 137.99 | 141.75 | 1,070,739 | +3.76(+2.72%) |
Oct 18, 2021 | 138.20 | 138.75 | 136.05 | 137.99 | 1,078,458 | -1.32(-0.95%) |
Oct 15, 2021 | 139.78 | 140.10 | 138.75 | 139.31 | 928,005 | +0.69(+0.50%) |
Oct 14, 2021 | 137.13 | 138.87 | 136.93 | 138.62 | 837,625 | +2.72(+2.00%) |
Oct 13, 2021 | 135.96 | 136.23 | 134.66 | 135.89 | 925,115 | -0.04(-0.03%) |
Oct 12, 2021 | 136.88 | 137.47 | 135.45 | 135.93 | 812,051 | -0.93(-0.68%) |
Oct 11, 2021 | 139.32 | 140.89 | 136.84 | 136.86 | 832,690 | -2.72(-1.95%) |
Oct 08, 2021 | 140.54 | 141.00 | 139.35 | 139.59 | 524,125 | -1.04(-0.74%) |
Oct 07, 2021 | 140.33 | 142.65 | 139.88 | 140.62 | 1,040,919 | +1.33(+0.96%) |
Oct 06, 2021 | 137.48 | 139.55 | 135.81 | 139.29 | 1,152,393 | +0.31(+0.23%) |
Oct 05, 2021 | 139.71 | 141.83 | 138.95 | 138.98 | 1,214,374 | -0.69(-0.49%) |
Oct 04, 2021 | 141.64 | 142.80 | 138.22 | 139.66 | 1,191,713 | -2.61(-1.83%) |
Oct 01, 2021 | 140.39 | 142.90 | 139.93 | 142.27 | 1,455,045 | +2.96(+2.12%) |
Sep 30, 2021 | 142.67 | 143.18 | 139.28 | 139.31 | 1,037,645 | -2.85(-2.01%) |
Sep 29, 2021 | 143.22 | 143.85 | 141.65 | 142.17 | 960,105 | -1.19(-0.83%) |
Sep 28, 2021 | 143.54 | 144.83 | 142.58 | 143.36 | 1,700,349 | -0.66(-0.46%) |
Sep 27, 2021 | 143.14 | 146.12 | 142.88 | 144.01 | 1,661,922 | +0.29(+0.21%) |
Sep 24, 2021 | 142.92 | 144.19 | 141.77 | 143.72 | 1,744,452 | +0.79(+0.55%) |
Sep 23, 2021 | 138.69 | 144.12 | 138.31 | 142.93 | 2,347,497 | +4.47(+3.23%) |
Sep 22, 2021 | 136.63 | 139.67 | 136.06 | 138.46 | 1,105,548 | +2.79(+2.06%) |
Sep 21, 2021 | 138.32 | 138.59 | 135.64 | 135.67 | 1,535,255 | -1.23(-0.90%) |
Sep 20, 2021 | 137.83 | 138.48 | 135.26 | 136.89 | 1,267,713 | -2.54(-1.82%) |
Sep 17, 2021 | 138.28 | 139.63 | 137.18 | 139.43 | 1,917,833 | +0.47(+0.34%) |
Sep 16, 2021 | 139.42 | 140.33 | 138.20 | 138.97 | 1,496,286 | +0.21(+0.15%) |
Sep 15, 2021 | 140.39 | 140.88 | 137.60 | 138.76 | 2,057,993 | -1.59(-1.13%) |
Sep 14, 2021 | 134.00 | 142.64 | 132.39 | 140.34 | 4,352,413 | +6.35(+4.74%) |
Sep 13, 2021 | 133.89 | 135.44 | 133.52 | 134.00 | 1,583,357 | +0.53(+0.40%) |
Sep 10, 2021 | 137.26 | 137.57 | 133.39 | 133.46 | 1,379,999 | -3.71(-2.70%) |
Sep 09, 2021 | 140.05 | 142.21 | 137.10 | 137.17 | 1,407,324 | -2.98(-2.13%) |
Sep 08, 2021 | 139.03 | 140.97 | 138.08 | 140.15 | 1,395,230 | +0.82(+0.59%) |
Sep 07, 2021 | 139.07 | 139.98 | 137.70 | 139.34 | 1,584,430 | -0.11(-0.08%) |
Sep 03, 2021 | 141.48 | 141.86 | 138.76 | 139.45 | 2,883,762 | -2.23(-1.58%) |
Sep 02, 2021 | 143.93 | 144.77 | 141.15 | 141.68 | 1,377,840 | -1.69(-1.18%) |
Sep 01, 2021 | 143.27 | 143.63 | 142.12 | 143.38 | 932,824 | +0.40(+0.28%) |
Aug 31, 2021 | 142.66 | 143.43 | 142.33 | 142.98 | 1,248,521 | +0.64(+0.45%) |
Aug 30, 2021 | 142.78 | 143.51 | 141.99 | 142.34 | 941,376 | -0.28(-0.19%) |
Aug 27, 2021 | 142.48 | 143.53 | 141.82 | 142.62 | 1,138,100 | +0.46(+0.32%) |
Aug 26, 2021 | 142.41 | 143.46 | 141.61 | 142.16 | 1,151,791 | -0.76(-0.53%) |
Aug 25, 2021 | 141.60 | 144.18 | 140.96 | 142.92 | 1,752,192 | +1.57(+1.11%) |
Aug 24, 2021 | 138.03 | 141.94 | 138.03 | 141.35 | 2,492,601 | +3.23(+2.34%) |
Aug 23, 2021 | 138.79 | 139.17 | 136.96 | 138.12 | 1,155,479 | -0.11(-0.08%) |
Aug 20, 2021 | 137.44 | 138.89 | 136.06 | 138.23 | 1,072,419 | +1.27(+0.93%) |
Aug 19, 2021 | 135.76 | 137.63 | 135.76 | 136.96 | 1,227,362 | -0.25(-0.18%) |
Aug 18, 2021 | 140.70 | 140.95 | 137.16 | 137.21 | 1,367,312 | -3.31(-2.35%) |
Aug 17, 2021 | 138.81 | 140.82 | 137.37 | 140.51 | 2,097,664 | +1.23(+0.88%) |
Aug 16, 2021 | 138.71 | 139.76 | 137.28 | 139.29 | 1,868,447 | +0.46(+0.33%) |
Aug 13, 2021 | 138.75 | 139.47 | 137.76 | 138.83 | 1,533,896 | -0.30(-0.22%) |
Aug 12, 2021 | 138.22 | 139.72 | 138.11 | 139.14 | 2,269,871 | +0.67(+0.49%) |
Aug 11, 2021 | 139.54 | 139.57 | 138.34 | 138.46 | 1,398,362 | -0.07(-0.05%) |
Aug 10, 2021 | 139.89 | 139.90 | 136.52 | 138.53 | 3,201,186 | -1.59(-1.13%) |
Aug 09, 2021 | 141.60 | 141.69 | 139.47 | 140.12 | 1,804,790 | -1.48(-1.05%) |
Aug 06, 2021 | 142.83 | 143.14 | 140.17 | 141.60 | 1,689,726 | -1.11(-0.78%) |
Aug 05, 2021 | 140.85 | 142.79 | 139.97 | 142.71 | 1,825,104 | +1.84(+1.31%) |
Aug 04, 2021 | 145.16 | 145.87 | 140.12 | 140.87 | 2,509,770 | -5.21(-3.57%) |
Aug 03, 2021 | 145.39 | 147.39 | 142.59 | 146.07 | 4,559,047 | -8.84(-5.71%) |
Aug 02, 2021 | 155.93 | 157.18 | 154.69 | 154.91 | 1,758,598 | -0.39(-0.25%) |
Jul 30, 2021 | 154.70 | 156.78 | 154.34 | 155.30 | 1,179,494 | +0.65(+0.42%) |
Jul 29, 2021 | 155.18 | 155.38 | 152.72 | 154.66 | 950,155 | +0.17(+0.11%) |
Jul 28, 2021 | 155.22 | 155.46 | 153.86 | 154.48 | 930,221 | -0.27(-0.17%) |
Jul 27, 2021 | 151.18 | 155.16 | 150.65 | 154.75 | 1,001,403 | +3.03(+2.00%) |
Jul 26, 2021 | 151.25 | 152.15 | 150.13 | 151.72 | 597,682 | -0.30(-0.20%) |
Jul 23, 2021 | 151.72 | 152.79 | 151.22 | 152.02 | 833,511 | +1.25(+0.83%) |
Jul 22, 2021 | 152.03 | 152.03 | 149.05 | 150.78 | 905,609 | -0.87(-0.57%) |
Jul 21, 2021 | 149.69 | 151.90 | 148.53 | 151.64 | 1,845,392 | +3.75(+2.53%) |
Jul 20, 2021 | 142.79 | 148.27 | 142.79 | 147.90 | 1,831,439 | +5.19(+3.64%) |
Jul 19, 2021 | 143.92 | 144.38 | 141.92 | 142.71 | 1,470,299 | -3.07(-2.11%) |
Jul 16, 2021 | 145.84 | 146.28 | 143.58 | 145.78 | 2,132,159 | +0.28(+0.20%) |
Jul 15, 2021 | 147.00 | 147.61 | 144.91 | 145.49 | 1,557,732 | -2.36(-1.59%) |
Jul 14, 2021 | 149.63 | 149.89 | 147.51 | 147.85 | 1,197,012 | -1.39(-0.93%) |
Jul 13, 2021 | 151.57 | 152.24 | 148.87 | 149.24 | 959,476 | -2.59(-1.70%) |
Jul 12, 2021 | 150.51 | 152.42 | 150.17 | 151.82 | 790,754 | +0.43(+0.28%) |
Jul 09, 2021 | 151.34 | 152.22 | 150.44 | 151.40 | 761,629 | +0.05(+0.03%) |
Jul 08, 2021 | 151.56 | 152.26 | 150.11 | 151.35 | 1,116,325 | -1.75(-1.14%) |
Jul 07, 2021 | 155.07 | 155.45 | 152.39 | 153.10 | 1,561,060 | -1.60(-1.03%) |
Jul 06, 2021 | 154.76 | 155.34 | 153.90 | 154.69 | 1,281,623 | -0.70(-0.45%) |
Jul 02, 2021 | 154.88 | 155.70 | 154.05 | 155.40 | 940,480 | +0.36(+0.23%) |
Jul 01, 2021 | 153.48 | 155.06 | 152.73 | 155.03 | 1,195,596 | +2.20(+1.44%) |
Jun 30, 2021 | 152.66 | 153.77 | 152.09 | 152.83 | 1,306,026 | -0.34(-0.22%) |
Jun 29, 2021 | 155.56 | 155.90 | 153.00 | 153.17 | 1,158,157 | -2.39(-1.54%) |
Jun 28, 2021 | 157.85 | 157.85 | 153.86 | 155.57 | 1,740,259 | -2.04(-1.30%) |
Jun 25, 2021 | 156.36 | 159.26 | 156.36 | 157.61 | 1,128,505 | +1.62(+1.04%) |
Jun 24, 2021 | 156.95 | 156.95 | 155.25 | 156.00 | 1,149,546 | -0.08(-0.05%) |
Jun 23, 2021 | 157.88 | 158.20 | 156.06 | 156.07 | 1,251,262 | -1.81(-1.15%) |
Jun 22, 2021 | 155.44 | 158.61 | 154.47 | 157.88 | 2,194,017 | +2.75(+1.77%) |
Jun 21, 2021 | 151.30 | 155.69 | 150.66 | 155.13 | 1,665,177 | +4.72(+3.14%) |
Jun 18, 2021 | 151.02 | 151.87 | 149.93 | 150.41 | 2,370,876 | -1.78(-1.17%) |
Jun 17, 2021 | 149.66 | 152.69 | 149.66 | 152.20 | 1,440,626 | +2.24(+1.49%) |
Jun 16, 2021 | 150.51 | 151.09 | 148.49 | 149.96 | 1,502,911 | -0.29(-0.20%) |
Jun 15, 2021 | 150.18 | 151.11 | 149.07 | 150.25 | 1,450,938 | +0.75(+0.50%) |
Jun 14, 2021 | 150.13 | 150.62 | 148.69 | 149.50 | 1,340,202 | -0.69(-0.46%) |
Jun 11, 2021 | 150.99 | 151.15 | 149.34 | 150.20 | 1,172,832 | -0.93(-0.62%) |
Jun 10, 2021 | 150.45 | 151.71 | 150.41 | 151.13 | 900,682 | +0.99(+0.66%) |
Jun 09, 2021 | 149.67 | 150.58 | 149.24 | 150.14 | 827,756 | +0.64(+0.43%) |
Jun 08, 2021 | 150.77 | 150.79 | 147.78 | 149.50 | 1,119,653 | -0.34(-0.23%) |
Jun 07, 2021 | 151.80 | 151.83 | 149.36 | 149.84 | 1,879,350 | -1.17(-0.77%) |
Jun 04, 2021 | 152.56 | 152.56 | 150.84 | 151.00 | 2,179,956 | -0.77(-0.51%) |
Jun 03, 2021 | 152.19 | 152.64 | 149.84 | 151.77 | 2,099,460 | -1.06(-0.70%) |
Jun 02, 2021 | 157.62 | 157.71 | 152.10 | 152.84 | 2,023,374 | -4.90(-3.10%) |
Jun 01, 2021 | 160.82 | 161.30 | 157.51 | 157.73 | 964,212 | -2.00(-1.25%) |
May 28, 2021 | 160.31 | 160.86 | 159.21 | 159.73 | 1,440,532 | +0.66(+0.42%) |
May 27, 2021 | 156.57 | 159.35 | 156.12 | 159.07 | 1,938,508 | +3.27(+2.10%) |
May 26, 2021 | 158.17 | 158.59 | 154.75 | 155.80 | 1,457,944 | -3.40(-2.13%) |
May 25, 2021 | 160.16 | 160.85 | 158.87 | 159.19 | 667,725 | -0.09(-0.06%) |
May 24, 2021 | 160.01 | 160.41 | 159.05 | 159.29 | 825,706 | +0.51(+0.32%) |
May 21, 2021 | 159.42 | 160.85 | 158.59 | 158.78 | 868,783 | +0.37(+0.23%) |
May 20, 2021 | 157.35 | 159.10 | 156.97 | 158.41 | 809,288 | +1.11(+0.71%) |
May 19, 2021 | 156.62 | 157.41 | 155.44 | 157.29 | 778,193 | -0.74(-0.47%) |
May 18, 2021 | 157.31 | 159.17 | 157.28 | 158.03 | 909,169 | +0.69(+0.44%) |
May 17, 2021 | 158.32 | 158.80 | 157.04 | 157.34 | 630,955 | -1.39(-0.87%) |
May 14, 2021 | 157.68 | 159.89 | 156.81 | 158.73 | 596,044 | +1.56(+0.99%) |
May 13, 2021 | 155.69 | 157.92 | 155.57 | 157.17 | 1,197,412 | +1.76(+1.14%) |
May 12, 2021 | 157.60 | 158.45 | 155.29 | 155.41 | 1,509,382 | -3.59(-2.26%) |
May 11, 2021 | 162.94 | 163.06 | 158.54 | 158.99 | 1,483,735 | -4.18(-2.56%) |
May 10, 2021 | 163.84 | 164.34 | 162.50 | 163.17 | 1,225,198 | -0.51(-0.31%) |
May 07, 2021 | 164.19 | 165.91 | 163.51 | 163.68 | 1,044,881 | -0.70(-0.43%) |
May 06, 2021 | 164.20 | 164.82 | 161.08 | 164.38 | 801,427 | -0.30(-0.18%) |
May 05, 2021 | 164.86 | 165.57 | 162.30 | 164.69 | 1,053,099 | +0.59(+0.36%) |
May 04, 2021 | 165.28 | 167.07 | 161.43 | 164.10 | 1,850,029 | -4.75(-2.82%) |
May 03, 2021 | 169.38 | 169.63 | 167.94 | 168.85 | 1,362,508 | +0.74(+0.44%) |
Apr 30, 2021 | 169.00 | 169.34 | 167.09 | 168.11 | 1,360,897 | -1.38(-0.81%) |
Apr 29, 2021 | 170.10 | 171.15 | 168.02 | 169.49 | 944,165 | +0.10(+0.06%) |
Apr 28, 2021 | 167.62 | 169.52 | 166.84 | 169.38 | 1,029,902 | +2.04(+1.22%) |
Apr 27, 2021 | 166.85 | 168.67 | 165.65 | 167.34 | 863,558 | +0.60(+0.36%) |
Apr 26, 2021 | 169.11 | 169.11 | 166.51 | 166.75 | 865,131 | -1.80(-1.07%) |
Apr 23, 2021 | 167.98 | 169.74 | 167.48 | 168.55 | 958,339 | +0.23(+0.13%) |
Apr 22, 2021 | 167.56 | 170.04 | 166.50 | 168.32 | 1,063,506 | +0.69(+0.41%) |
Apr 21, 2021 | 165.15 | 168.39 | 164.52 | 167.63 | 1,147,647 | +2.69(+1.63%) |
Apr 20, 2021 | 163.72 | 166.23 | 163.43 | 164.93 | 1,235,886 | +1.22(+0.74%) |
Apr 19, 2021 | 163.14 | 164.19 | 161.40 | 163.72 | 1,167,226 | +0.62(+0.38%) |
Apr 16, 2021 | 163.92 | 164.37 | 161.68 | 163.10 | 762,224 | +0.11(+0.07%) |
Apr 15, 2021 | 159.99 | 163.54 | 159.99 | 162.99 | 996,482 | +3.27(+2.05%) |
Apr 14, 2021 | 160.28 | 161.82 | 159.48 | 159.72 | 953,486 | -0.15(-0.10%) |
Apr 13, 2021 | 158.94 | 160.50 | 158.64 | 159.87 | 940,203 | +0.13(+0.08%) |
Apr 12, 2021 | 160.07 | 161.14 | 159.13 | 159.73 | 1,363,353 | -1.09(-0.68%) |
Apr 09, 2021 | 157.36 | 160.92 | 157.01 | 160.82 | 1,589,575 | +4.69(+3.00%) |
Apr 08, 2021 | 155.70 | 156.92 | 155.23 | 156.14 | 848,008 | +1.70(+1.10%) |
Apr 07, 2021 | 155.26 | 155.85 | 153.04 | 154.44 | 728,627 | -0.72(-0.46%) |
Apr 06, 2021 | 154.68 | 156.45 | 154.16 | 155.16 | 838,666 | +0.77(+0.50%) |
Apr 05, 2021 | 153.50 | 154.79 | 152.73 | 154.39 | 831,322 | +2.56(+1.69%) |