Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 149.59 | 149.82 | 145.69 | 145.93 | 318,967 | -4.44(-2.95%) |
Apr 28, 2022 | 149.50 | 150.83 | 148.71 | 150.37 | 520,709 | +1.75(+1.17%) |
Apr 27, 2022 | 149.70 | 150.79 | 148.34 | 148.62 | 810,305 | -0.81(-0.54%) |
Apr 26, 2022 | 150.29 | 152.07 | 149.41 | 149.43 | 220,961 | -1.41(-0.94%) |
Apr 25, 2022 | 152.41 | 152.57 | 148.44 | 150.85 | 380,684 | -1.26(-0.83%) |
Apr 22, 2022 | 154.24 | 154.44 | 151.98 | 152.11 | 266,322 | -2.55(-1.65%) |
Apr 21, 2022 | 156.82 | 157.07 | 154.48 | 154.66 | 262,839 | -2.41(-1.54%) |
Apr 20, 2022 | 157.17 | 157.85 | 156.75 | 157.07 | 502,509 | +1.40(+0.90%) |
Apr 19, 2022 | 154.96 | 156.01 | 154.85 | 155.68 | 270,521 | +1.01(+0.65%) |
Apr 18, 2022 | 155.64 | 156.56 | 153.97 | 154.67 | 294,449 | -0.80(-0.52%) |
Apr 14, 2022 | 155.76 | 156.51 | 155.36 | 155.47 | 172,760 | -0.17(-0.11%) |
Apr 13, 2022 | 155.97 | 156.20 | 154.56 | 155.64 | 286,653 | -0.22(-0.14%) |
Apr 12, 2022 | 155.14 | 156.61 | 154.46 | 155.86 | 359,878 | +0.65(+0.42%) |
Apr 11, 2022 | 157.50 | 157.69 | 155.04 | 155.21 | 463,795 | -2.25(-1.43%) |
Apr 08, 2022 | 157.23 | 157.95 | 156.15 | 157.45 | 227,857 | +0.56(+0.36%) |
Apr 07, 2022 | 157.15 | 157.21 | 155.52 | 156.89 | 288,844 | -0.33(-0.21%) |
Apr 06, 2022 | 154.45 | 157.28 | 154.20 | 157.22 | 348,874 | +2.86(+1.85%) |
Apr 05, 2022 | 153.49 | 155.90 | 153.49 | 154.37 | 221,189 | +0.88(+0.57%) |
Apr 04, 2022 | 154.35 | 154.35 | 151.93 | 153.49 | 288,854 | -1.29(-0.83%) |
Apr 01, 2022 | 152.48 | 154.83 | 151.69 | 154.78 | 210,473 | +2.18(+1.43%) |
Mar 31, 2022 | 152.47 | 153.93 | 152.47 | 152.60 | 298,058 | -0.22(-0.14%) |
Mar 30, 2022 | 151.65 | 152.83 | 151.36 | 152.82 | 250,189 | +1.18(+0.78%) |
Mar 29, 2022 | 150.57 | 151.67 | 150.00 | 151.64 | 1,511,759 | +1.45(+0.97%) |
Mar 28, 2022 | 149.40 | 150.20 | 148.57 | 150.19 | 213,246 | +0.92(+0.62%) |
Mar 25, 2022 | 147.62 | 149.31 | 147.29 | 149.26 | 294,189 | +2.20(+1.49%) |
Mar 24, 2022 | 145.98 | 147.26 | 145.84 | 147.07 | 352,424 | +1.49(+1.02%) |
Mar 23, 2022 | 145.52 | 146.43 | 144.74 | 145.57 | 146,208 | +0.06(+0.04%) |
Mar 22, 2022 | 146.04 | 146.04 | 144.53 | 145.52 | 202,671 | +0.09(+0.06%) |
Mar 21, 2022 | 144.66 | 146.10 | 144.61 | 145.43 | 468,924 | +0.96(+0.66%) |
Mar 18, 2022 | 145.85 | 146.24 | 144.14 | 144.47 | 255,654 | -1.25(-0.86%) |
Mar 17, 2022 | 145.02 | 146.70 | 145.02 | 145.72 | 157,447 | +0.50(+0.34%) |
Mar 16, 2022 | 145.44 | 145.77 | 143.15 | 145.23 | 294,509 | -0.06(-0.04%) |
Mar 15, 2022 | 144.40 | 145.59 | 143.93 | 145.28 | 164,905 | +1.73(+1.21%) |
Mar 14, 2022 | 144.40 | 144.93 | 142.74 | 143.55 | 266,289 | -0.15(-0.10%) |
Mar 11, 2022 | 144.40 | 145.23 | 143.46 | 143.70 | 209,139 | -0.52(-0.36%) |
Mar 10, 2022 | 142.45 | 144.40 | 142.19 | 144.22 | 207,256 | +0.95(+0.66%) |
Mar 09, 2022 | 144.88 | 145.26 | 143.06 | 143.27 | 359,908 | -0.96(-0.66%) |
Mar 08, 2022 | 146.50 | 147.24 | 144.21 | 144.23 | 322,720 | -1.94(-1.33%) |
Mar 07, 2022 | 144.82 | 146.45 | 143.76 | 146.16 | 718,843 | +1.48(+1.02%) |
Mar 04, 2022 | 141.15 | 144.76 | 141.11 | 144.69 | 362,092 | +2.94(+2.08%) |
Mar 03, 2022 | 139.99 | 142.31 | 139.99 | 141.74 | 249,676 | +2.32(+1.67%) |
Mar 02, 2022 | 137.90 | 139.94 | 137.84 | 139.42 | 349,341 | +1.84(+1.33%) |
Mar 01, 2022 | 138.92 | 139.87 | 136.68 | 137.58 | 486,549 | -1.40(-1.00%) |
Feb 28, 2022 | 137.45 | 139.15 | 137.40 | 138.98 | 160,355 | +0.88(+0.64%) |
Feb 25, 2022 | 134.78 | 138.29 | 135.90 | 138.10 | 200,795 | +3.98(+2.97%) |
Feb 24, 2022 | 131.84 | 134.35 | 131.53 | 134.12 | 342,224 | +1.41(+1.06%) |
Feb 23, 2022 | 135.16 | 135.51 | 132.64 | 132.71 | 284,245 | -2.27(-1.68%) |
Feb 22, 2022 | 135.52 | 135.52 | 134.22 | 134.98 | 236,000 | -0.15(-0.11%) |
Feb 18, 2022 | 135.13 | 0 | -0.38(-0.28%) | |||
Feb 17, 2022 | 134.95 | 136.12 | 133.95 | 135.51 | 164,945 | +0.10(+0.08%) |
Feb 16, 2022 | 135.18 | 136.00 | 134.18 | 135.41 | 228,659 | +0.36(+0.26%) |
Feb 15, 2022 | 136.33 | 136.97 | 134.50 | 135.05 | 192,091 | -0.57(-0.42%) |
Feb 14, 2022 | 136.93 | 137.24 | 134.33 | 135.62 | 256,501 | -1.06(-0.77%) |
Feb 11, 2022 | 137.23 | 138.27 | 136.19 | 136.68 | 206,456 | -0.03(-0.02%) |
Feb 10, 2022 | 139.14 | 139.56 | 136.42 | 136.71 | 461,974 | -3.61(-2.57%) |
Feb 09, 2022 | 140.62 | 140.96 | 139.91 | 140.32 | 148,433 | +0.53(+0.38%) |
Feb 08, 2022 | 140.02 | 140.53 | 139.37 | 139.78 | 170,371 | +0.26(+0.19%) |
Feb 07, 2022 | 139.67 | 140.17 | 138.81 | 139.52 | 202,953 | -0.18(-0.13%) |
Feb 04, 2022 | 139.90 | 140.95 | 138.43 | 139.70 | 207,757 | -1.19(-0.84%) |
Feb 03, 2022 | 141.26 | 140.89 | 188,359 | -0.90(-0.63%) | ||
Feb 02, 2022 | 139.69 | 141.84 | 139.52 | 141.79 | 426,538 | +2.07(+1.48%) |
Feb 01, 2022 | 141.30 | 141.85 | 138.52 | 139.72 | 364,767 | -1.90(-1.34%) |
Jan 31, 2022 | 138.32 | 141.68 | 141.62 | 263,080 | +2.59(+1.86%) | |
Jan 28, 2022 | 137.04 | 139.19 | 136.13 | 139.03 | 425,690 | +1.66(+1.21%) |
Jan 27, 2022 | 137.45 | 139.18 | 136.80 | 137.38 | 381,250 | +0.86(+0.63%) |
Jan 26, 2022 | 138.16 | 139.28 | 135.62 | 136.51 | 1,837,254 | -0.91(-0.66%) |
Jan 25, 2022 | 137.71 | 138.80 | 136.75 | 137.42 | 488,404 | -2.20(-1.58%) |
Jan 24, 2022 | 140.45 | 140.64 | 135.84 | 139.63 | 429,957 | -1.00(-0.71%) |
Jan 21, 2022 | 141.70 | 142.23 | 140.37 | 140.63 | 343,165 | -0.42(-0.30%) |
Jan 20, 2022 | 141.43 | 143.17 | 140.83 | 141.05 | 209,319 | -0.01(-0.01%) |
Jan 19, 2022 | 140.69 | 142.23 | 140.62 | 141.06 | 367,586 | +0.47(+0.33%) |
Jan 18, 2022 | 141.31 | 141.45 | 139.50 | 140.59 | 580,169 | -1.69(-1.19%) |
Jan 14, 2022 | 142.28 | 0 | -0.70(-0.49%) | |||
Jan 13, 2022 | 142.42 | 143.49 | 142.30 | 142.98 | 241,821 | +0.60(+0.42%) |
Jan 12, 2022 | 141.84 | 142.77 | 141.25 | 142.38 | 269,074 | +0.39(+0.28%) |
Jan 11, 2022 | 143.23 | 143.52 | 141.05 | 141.99 | 286,643 | -1.25(-0.87%) |
Jan 10, 2022 | 144.09 | 144.25 | 142.59 | 143.23 | 346,014 | -0.97(-0.68%) |
Jan 07, 2022 | 142.79 | 144.82 | 142.00 | 144.21 | 216,762 | +1.06(+0.74%) |
Jan 06, 2022 | 144.50 | 144.98 | 142.95 | 143.15 | 316,484 | -1.45(-1.00%) |
Jan 05, 2022 | 144.83 | 146.11 | 144.46 | 144.60 | 356,950 | -0.38(-0.26%) |
Jan 04, 2022 | 145.28 | 146.52 | 144.76 | 144.98 | 259,103 | -0.26(-0.18%) |
Jan 03, 2022 | 146.54 | 146.54 | 143.51 | 145.24 | 365,434 | -1.30(-0.89%) |
Dec 31, 2021 | 145.70 | 147.05 | 145.47 | 146.54 | 158,923 | +0.57(+0.39%) |
Dec 30, 2021 | 145.63 | 146.16 | 144.98 | 145.97 | 161,971 | +0.59(+0.41%) |
Dec 29, 2021 | 144.67 | 145.59 | 144.54 | 145.38 | 173,919 | +0.77(+0.53%) |
Dec 28, 2021 | 143.47 | 144.69 | 143.47 | 144.61 | 260,602 | +1.23(+0.86%) |
Dec 27, 2021 | 143.06 | 143.43 | 142.42 | 143.38 | 135,143 | +0.61(+0.43%) |
Dec 23, 2021 | 142.99 | 143.47 | 142.70 | 142.77 | 178,860 | -0.01(-0.01%) |
Dec 22, 2021 | 141.85 | 142.93 | 141.76 | 142.78 | 265,531 | +0.58(+0.41%) |
Dec 21, 2021 | 142.90 | 143.70 | 141.54 | 142.20 | 256,642 | -0.17(-0.12%) |
Dec 20, 2021 | 141.22 | 142.42 | 139.81 | 142.37 | 312,135 | +0.10(+0.07%) |
Dec 17, 2021 | 143.70 | 144.17 | 141.96 | 142.27 | 264,805 | -1.94(-1.34%) |
Dec 16, 2021 | 143.65 | 145.24 | 143.49 | 144.21 | 203,207 | +0.60(+0.42%) |
Dec 15, 2021 | 141.59 | 143.76 | 141.40 | 143.60 | 232,090 | +2.28(+1.61%) |
Dec 14, 2021 | 141.98 | 142.38 | 140.71 | 141.32 | 219,877 | -0.79(-0.56%) |
Dec 13, 2021 | 140.54 | 142.89 | 140.52 | 142.12 | 182,165 | +1.55(+1.11%) |
Dec 10, 2021 | 140.54 | 141.19 | 140.17 | 140.56 | 170,033 | +0.60(+0.43%) |
Dec 09, 2021 | 140.42 | 140.66 | 139.09 | 139.97 | 165,999 | -0.31(-0.22%) |
Dec 08, 2021 | 140.49 | 141.06 | 139.54 | 140.27 | 205,714 | +0.02(+0.01%) |
Dec 07, 2021 | 139.51 | 140.60 | 139.10 | 140.25 | 218,581 | +0.85(+0.61%) |
Dec 06, 2021 | 137.89 | 140.64 | 137.83 | 139.41 | 428,818 | +2.40(+1.75%) |
Dec 03, 2021 | 136.55 | 137.08 | 134.69 | 137.01 | 169,939 | +1.05(+0.77%) |
Dec 02, 2021 | 134.61 | 137.11 | 134.61 | 135.96 | 236,733 | +1.87(+1.40%) |
Dec 01, 2021 | 134.62 | 137.44 | 134.06 | 134.09 | 473,204 | +0.16(+0.12%) |
Nov 30, 2021 | 137.23 | 137.30 | 133.81 | 133.93 | 379,043 | -3.97(-2.88%) |
Nov 29, 2021 | 136.76 | 138.20 | 136.02 | 137.90 | 224,052 | +1.88(+1.38%) |
Nov 26, 2021 | 137.19 | 137.84 | 135.69 | 136.02 | 258,802 | -2.31(-1.67%) |
Nov 24, 2021 | 138.27 | 138.59 | 137.52 | 138.33 | 114,978 | +0.06(+0.04%) |
Nov 23, 2021 | 138.08 | 138.91 | 137.44 | 138.27 | 166,394 | +0.19(+0.14%) |
Nov 22, 2021 | 137.16 | 138.89 | 136.85 | 138.09 | 174,317 | +0.83(+0.60%) |
Nov 19, 2021 | 136.63 | 137.51 | 136.19 | 137.26 | 148,414 | +0.86(+0.63%) |
Nov 18, 2021 | 136.85 | 136.41 | 135.92 | 136.40 | 180,417 | -0.78(-0.57%) |
Nov 17, 2021 | 136.64 | 137.31 | 136.07 | 137.18 | 183,048 | +0.13(+0.09%) |
Nov 16, 2021 | 137.84 | 138.00 | 136.96 | 137.05 | 215,888 | -0.59(-0.43%) |
Nov 15, 2021 | 136.57 | 137.77 | 136.30 | 137.65 | 188,307 | +1.65(+1.21%) |
Nov 12, 2021 | 136.09 | 136.30 | 135.44 | 136.00 | 154,211 | -0.11(-0.08%) |
Nov 11, 2021 | 136.77 | 136.77 | 135.43 | 136.11 | 140,784 | -0.64(-0.47%) |
Nov 10, 2021 | 135.74 | 136.76 | 185,581 | +1.06(+0.78%) | ||
Nov 09, 2021 | 135.25 | 136.04 | 134.91 | 135.69 | 174,013 | +0.70(+0.52%) |
Nov 08, 2021 | 137.22 | 137.22 | 134.35 | 135.00 | 235,803 | -1.81(-1.33%) |
Nov 05, 2021 | 136.06 | 137.52 | 135.95 | 136.81 | 231,027 | +1.15(+0.84%) |
Nov 04, 2021 | 136.13 | 136.42 | 134.34 | 135.67 | 183,355 | -0.77(-0.57%) |
Nov 03, 2021 | 136.37 | 136.96 | 135.34 | 136.44 | 166,746 | -0.30(-0.22%) |
Nov 02, 2021 | 137.21 | 137.31 | 135.84 | 136.74 | 143,495 | +0.04(+0.03%) |
Nov 01, 2021 | 135.98 | 137.03 | 135.72 | 136.70 | 182,131 | +0.60(+0.44%) |
Oct 29, 2021 | 136.75 | 137.42 | 135.49 | 136.09 | 129,403 | -0.73(-0.53%) |
Oct 28, 2021 | 135.70 | 136.88 | 135.70 | 136.82 | 137,698 | +0.88(+0.65%) |
Oct 27, 2021 | 137.11 | 137.33 | 135.82 | 135.94 | 174,687 | -0.80(-0.59%) |
Oct 26, 2021 | 136.36 | 136.74 | 150,628 | +0.58(+0.42%) | ||
Oct 25, 2021 | 136.52 | 136.92 | 135.87 | 136.16 | 164,721 | -0.50(-0.37%) |
Oct 22, 2021 | 136.26 | 136.86 | 136.01 | 136.66 | 132,501 | +0.78(+0.58%) |
Oct 21, 2021 | 135.93 | 136.34 | 135.77 | 135.88 | 110,394 | -0.06(-0.05%) |
Oct 20, 2021 | 134.23 | 136.50 | 134.19 | 135.95 | 163,283 | +2.01(+1.50%) |
Oct 19, 2021 | 133.28 | 134.11 | 133.07 | 133.94 | 147,415 | +1.50(+1.13%) |
Oct 18, 2021 | 132.88 | 133.09 | 131.78 | 132.44 | 189,550 | -1.24(-0.93%) |
Oct 15, 2021 | 134.36 | 134.76 | 133.55 | 133.68 | 227,569 | -0.26(-0.19%) |
Oct 14, 2021 | 132.95 | 134.22 | 132.64 | 133.94 | 159,638 | +1.52(+1.14%) |
Oct 13, 2021 | 130.98 | 132.46 | 130.29 | 132.42 | 273,749 | +1.57(+1.20%) |
Oct 12, 2021 | 130.12 | 131.14 | 129.78 | 130.85 | 151,270 | +0.88(+0.67%) |
Oct 11, 2021 | 131.20 | 131.26 | 129.81 | 129.97 | 206,916 | -1.71(-1.30%) |
Oct 08, 2021 | 132.62 | 132.71 | 131.64 | 131.69 | 166,588 | -0.94(-0.71%) |
Oct 07, 2021 | 133.28 | 134.36 | 132.46 | 132.62 | 187,505 | -0.51(-0.38%) |
Oct 06, 2021 | 130.69 | 133.19 | 129.96 | 133.14 | 231,408 | +1.94(+1.48%) |
Oct 05, 2021 | 131.59 | 132.09 | 131.00 | 131.19 | 210,254 | -0.17(-0.13%) |
Oct 04, 2021 | 129.59 | 131.79 | 129.48 | 131.36 | 365,867 | +1.82(+1.41%) |
Oct 01, 2021 | 130.29 | 130.51 | 129.12 | 129.53 | 313,019 | +0.06(+0.05%) |
Sep 30, 2021 | 130.96 | 131.04 | 129.34 | 129.47 | 198,862 | -1.13(-0.86%) |
Sep 29, 2021 | 129.31 | 131.37 | 128.97 | 130.60 | 211,205 | +1.66(+1.29%) |
Sep 28, 2021 | 130.53 | 130.56 | 128.64 | 128.93 | 282,141 | -1.60(-1.22%) |
Sep 27, 2021 | 131.94 | 133.14 | 130.44 | 130.53 | 189,707 | -1.40(-1.06%) |
Sep 24, 2021 | 132.16 | 132.91 | 131.73 | 131.93 | 147,980 | -0.25(-0.19%) |
Sep 23, 2021 | 132.84 | 133.58 | 132.02 | 132.18 | 136,389 | -0.45(-0.34%) |
Sep 22, 2021 | 133.16 | 133.79 | 132.29 | 132.63 | 153,264 | -0.03(-0.02%) |
Sep 21, 2021 | 133.54 | 134.25 | 132.67 | 132.66 | 191,001 | -0.36(-0.27%) |
Sep 20, 2021 | 132.93 | 134.05 | 131.56 | 133.02 | 390,182 | -0.41(-0.30%) |
Sep 17, 2021 | 135.19 | 135.62 | 133.32 | 133.43 | 436,053 | -1.84(-1.36%) |
Sep 16, 2021 | 136.47 | 136.93 | 135.12 | 135.26 | 152,078 | -1.27(-0.93%) |
Sep 15, 2021 | 136.45 | 137.35 | 135.78 | 136.53 | 271,724 | -0.08(-0.06%) |
Sep 14, 2021 | 137.79 | 137.96 | 136.29 | 136.62 | 328,328 | -0.59(-0.43%) |
Sep 13, 2021 | 138.33 | 138.68 | 136.82 | 137.21 | 163,116 | -0.19(-0.14%) |
Sep 10, 2021 | 139.47 | 139.58 | 137.40 | 137.40 | 286,470 | -2.07(-1.48%) |
Sep 09, 2021 | 139.82 | 140.31 | 139.40 | 139.47 | 155,492 | -0.75(-0.53%) |
Sep 08, 2021 | 137.84 | 140.60 | 137.52 | 140.22 | 226,851 | +2.28(+1.65%) |
Sep 07, 2021 | 139.62 | 139.62 | 137.72 | 137.94 | 277,865 | -1.78(-1.27%) |
Sep 03, 2021 | 140.53 | 140.56 | 139.47 | 139.72 | 137,426 | -1.11(-0.79%) |
Sep 02, 2021 | 139.99 | 140.83 | 139.99 | 140.82 | 188,438 | +1.17(+0.84%) |
Sep 01, 2021 | 138.34 | 140.16 | 138.29 | 139.65 | 198,265 | +1.69(+1.22%) |
Aug 31, 2021 | 138.02 | 138.60 | 137.38 | 137.97 | 219,735 | -0.03(-0.02%) |
Aug 30, 2021 | 137.69 | 138.31 | 137.35 | 137.99 | 250,789 | +0.28(+0.20%) |
Aug 27, 2021 | 137.92 | 138.39 | 137.53 | 137.72 | 467,141 | +0.08(+0.06%) |
Aug 26, 2021 | 138.10 | 138.12 | 137.47 | 137.63 | 121,271 | -0.49(-0.35%) |
Aug 25, 2021 | 137.84 | 138.58 | 137.16 | 138.12 | 113,694 | +0.32(+0.23%) |
Aug 24, 2021 | 138.78 | 138.78 | 136.99 | 137.80 | 189,900 | -0.84(-0.61%) |
Aug 23, 2021 | 140.25 | 140.27 | 138.42 | 138.64 | 238,302 | -1.73(-1.24%) |
Aug 20, 2021 | 138.53 | 140.45 | 137.98 | 140.37 | 189,771 | +1.71(+1.23%) |
Aug 19, 2021 | 138.15 | 139.70 | 138.15 | 138.67 | 186,994 | +0.46(+0.33%) |
Aug 18, 2021 | 138.87 | 139.12 | 137.80 | 138.20 | 180,524 | -0.79(-0.57%) |
Aug 17, 2021 | 138.49 | 139.01 | 137.70 | 139.00 | 136,532 | +0.09(+0.07%) |
Aug 16, 2021 | 138.33 | 139.83 | 138.11 | 138.91 | 203,465 | +0.74(+0.53%) |
Aug 13, 2021 | 137.63 | 138.35 | 137.37 | 138.17 | 155,069 | +0.77(+0.56%) |
Aug 12, 2021 | 137.12 | 137.75 | 136.93 | 137.40 | 120,456 | +0.17(+0.12%) |
Aug 11, 2021 | 136.38 | 137.78 | 136.38 | 137.24 | 149,234 | +1.23(+0.90%) |
Aug 10, 2021 | 136.02 | 136.45 | 135.43 | 136.01 | 138,310 | +0.15(+0.11%) |
Aug 09, 2021 | 136.06 | 136.35 | 135.14 | 135.86 | 144,662 | -0.10(-0.08%) |
Aug 06, 2021 | 135.94 | 136.89 | 135.62 | 135.96 | 137,509 | -0.09(-0.07%) |
Aug 05, 2021 | 134.81 | 136.13 | 134.52 | 136.06 | 164,827 | +1.40(+1.04%) |
Aug 04, 2021 | 134.45 | 134.78 | 133.01 | 134.65 | 158,683 | -0.29(-0.21%) |
Aug 03, 2021 | 134.44 | 135.44 | 133.69 | 134.94 | 258,031 | +0.88(+0.65%) |
Aug 02, 2021 | 133.54 | 134.52 | 133.37 | 134.06 | 289,674 | +1.02(+0.77%) |
Jul 30, 2021 | 134.15 | 135.16 | 132.84 | 133.04 | 380,682 | -1.12(-0.84%) |
Jul 29, 2021 | 134.21 | 134.53 | 133.56 | 134.16 | 147,762 | +0.20(+0.15%) |
Jul 28, 2021 | 134.61 | 134.89 | 132.99 | 133.96 | 123,326 | -0.66(-0.49%) |
Jul 27, 2021 | 132.45 | 134.90 | 131.67 | 134.62 | 264,416 | +2.21(+1.67%) |
Jul 26, 2021 | 132.41 | 132.90 | 131.79 | 132.42 | 342,090 | -0.15(-0.11%) |
Jul 23, 2021 | 131.22 | 132.67 | 131.09 | 132.57 | 131,365 | +1.71(+1.30%) |
Jul 22, 2021 | 130.96 | 131.51 | 130.54 | 130.86 | 117,636 | +0.06(+0.05%) |
Jul 21, 2021 | 132.35 | 132.61 | 130.73 | 130.80 | 160,449 | -1.34(-1.01%) |
Jul 20, 2021 | 131.65 | 133.31 | 131.53 | 132.13 | 273,468 | +0.76(+0.58%) |
Jul 19, 2021 | 132.98 | 133.84 | 129.94 | 131.38 | 437,823 | -2.30(-1.72%) |
Jul 16, 2021 | 132.72 | 134.33 | 132.60 | 133.67 | 168,725 | +1.19(+0.90%) |
Jul 15, 2021 | 130.60 | 132.53 | 130.59 | 132.48 | 188,640 | +1.47(+1.12%) |
Jul 14, 2021 | 130.25 | 131.56 | 129.53 | 131.02 | 139,434 | +0.94(+0.72%) |
Jul 13, 2021 | 130.83 | 131.25 | 129.63 | 130.08 | 134,657 | -1.05(-0.80%) |
Jul 12, 2021 | 130.52 | 131.21 | 130.00 | 131.13 | 175,430 | +0.40(+0.30%) |
Jul 09, 2021 | 130.77 | 130.99 | 129.66 | 130.73 | 137,044 | +0.29(+0.22%) |
Jul 08, 2021 | 130.09 | 131.11 | 129.98 | 130.44 | 228,964 | -0.50(-0.38%) |
Jul 07, 2021 | 130.09 | 130.94 | 129.63 | 130.94 | 144,362 | +0.84(+0.65%) |
Jul 06, 2021 | 129.62 | 130.12 | 128.05 | 130.10 | 226,304 | +0.48(+0.37%) |
Jul 02, 2021 | 129.87 | 129.87 | 129.03 | 129.62 | 121,680 | +0.18(+0.14%) |
Jul 01, 2021 | 128.28 | 129.86 | 127.92 | 129.44 | 154,795 | +1.42(+1.11%) |
Jun 30, 2021 | 128.30 | 128.60 | 127.59 | 128.02 | 551,781 | -0.19(-0.14%) |
Jun 29, 2021 | 130.06 | 130.67 | 127.93 | 128.20 | 228,249 | -2.12(-1.63%) |
Jun 28, 2021 | 130.01 | 130.87 | 129.87 | 130.32 | 164,201 | +0.75(+0.58%) |
Jun 25, 2021 | 128.26 | 129.63 | 128.11 | 129.58 | 184,949 | +1.46(+1.14%) |
Jun 24, 2021 | 128.74 | 128.74 | 127.55 | 128.12 | 270,820 | -0.07(-0.06%) |
Jun 23, 2021 | 129.57 | 129.57 | 127.85 | 128.19 | 244,761 | -1.32(-1.02%) |
Jun 22, 2021 | 130.22 | 130.61 | 129.49 | 129.51 | 153,007 | -0.85(-0.65%) |
Jun 21, 2021 | 129.18 | 130.64 | 128.37 | 130.36 | 204,114 | +1.75(+1.36%) |
Jun 18, 2021 | 131.43 | 131.58 | 128.50 | 128.62 | 230,017 | -3.50(-2.65%) |
Jun 17, 2021 | 131.40 | 132.83 | 131.10 | 132.11 | 120,351 | +0.61(+0.47%) |
Jun 16, 2021 | 133.73 | 134.15 | 131.44 | 131.50 | 128,805 | -1.93(-1.45%) |
Jun 15, 2021 | 133.24 | 134.10 | 132.81 | 133.43 | 209,816 | +0.43(+0.32%) |
Jun 14, 2021 | 132.91 | 133.49 | 132.35 | 133.00 | 135,164 | +0.12(+0.09%) |
Jun 11, 2021 | 132.65 | 132.96 | 132.00 | 132.88 | 102,026 | +0.36(+0.27%) |
Jun 10, 2021 | 131.85 | 132.62 | 131.46 | 132.53 | 114,718 | +0.90(+0.68%) |
Jun 09, 2021 | 130.75 | 131.83 | 130.57 | 131.63 | 184,948 | +1.15(+0.88%) |
Jun 08, 2021 | 131.61 | 131.66 | 129.90 | 130.47 | 179,381 | -0.98(-0.75%) |
Jun 07, 2021 | 131.29 | 131.56 | 131.05 | 131.45 | 145,882 | +0.38(+0.29%) |
Jun 04, 2021 | 131.59 | 131.78 | 130.98 | 131.07 | 99,768 | -0.26(-0.19%) |
Jun 03, 2021 | 129.92 | 131.66 | 129.60 | 131.33 | 108,062 | +0.82(+0.63%) |
Jun 02, 2021 | 130.10 | 131.16 | 129.56 | 130.50 | 134,233 | +0.61(+0.47%) |
Jun 01, 2021 | 130.94 | 130.94 | 129.49 | 129.89 | 192,202 | -0.55(-0.42%) |
May 28, 2021 | 130.48 | 130.88 | 130.13 | 130.44 | 126,956 | +0.69(+0.53%) |
May 27, 2021 | 130.98 | 130.98 | 129.75 | 129.75 | 177,022 | -0.89(-0.68%) |
May 26, 2021 | 130.60 | 131.12 | 130.25 | 130.64 | 167,886 | +0.17(+0.13%) |
May 25, 2021 | 132.29 | 132.29 | 130.28 | 130.47 | 138,037 | -1.65(-1.25%) |
May 24, 2021 | 132.77 | 133.03 | 132.10 | 132.12 | 159,014 | -0.11(-0.08%) |
May 21, 2021 | 131.79 | 132.72 | 131.32 | 132.23 | 323,709 | +0.61(+0.47%) |
May 20, 2021 | 130.85 | 132.34 | 130.67 | 131.62 | 383,529 | +1.01(+0.77%) |
May 19, 2021 | 130.19 | 130.65 | 129.06 | 130.61 | 288,464 | -0.19(-0.15%) |
May 18, 2021 | 130.73 | 131.17 | 130.34 | 130.80 | 162,623 | -0.03(-0.02%) |
May 17, 2021 | 131.82 | 132.50 | 130.70 | 130.83 | 276,788 | -1.14(-0.86%) |
May 14, 2021 | 131.63 | 132.81 | 131.63 | 131.97 | 575,294 | +0.60(+0.46%) |
May 13, 2021 | 128.94 | 132.00 | 128.90 | 131.36 | 192,696 | +2.56(+1.99%) |
May 12, 2021 | 131.68 | 131.78 | 128.75 | 128.80 | 231,126 | -3.20(-2.42%) |
May 11, 2021 | 133.24 | 133.24 | 131.09 | 132.00 | 331,384 | -1.55(-1.16%) |
May 10, 2021 | 132.70 | 134.80 | 132.70 | 133.54 | 188,072 | +1.18(+0.89%) |
May 07, 2021 | 132.08 | 133.22 | 131.89 | 132.36 | 105,734 | +0.37(+0.28%) |
May 06, 2021 | 131.43 | 132.01 | 130.42 | 132.00 | 175,175 | +1.11(+0.85%) |
May 05, 2021 | 131.01 | 133.20 | 130.25 | 130.89 | 219,797 | -2.25(-1.69%) |
May 04, 2021 | 133.69 | 133.69 | 132.29 | 133.14 | 155,105 | -0.44(-0.33%) |