Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 157.91 | 158.97 | 153.68 | 154.10 | 1,180,701 | -4.32(-2.73%) |
Apr 28, 2022 | 159.00 | 160.44 | 155.56 | 158.42 | 1,068,371 | +0.06(+0.03%) |
Apr 27, 2022 | 157.01 | 159.80 | 155.56 | 158.37 | 1,215,627 | +1.89(+1.21%) |
Apr 26, 2022 | 157.97 | 161.00 | 156.32 | 156.48 | 1,377,912 | -4.43(-2.75%) |
Apr 25, 2022 | 157.90 | 161.48 | 155.37 | 160.91 | 1,662,965 | +1.47(+0.92%) |
Apr 22, 2022 | 164.27 | 164.37 | 159.25 | 159.44 | 1,423,313 | -4.97(-3.02%) |
Apr 21, 2022 | 167.23 | 170.43 | 164.17 | 164.41 | 2,554,470 | +1.33(+0.82%) |
Apr 20, 2022 | 151.66 | 168.29 | 149.17 | 163.07 | 4,456,541 | +13.23(+8.83%) |
Apr 19, 2022 | 148.69 | 150.51 | 147.37 | 149.85 | 2,492,802 | +2.66(+1.81%) |
Apr 18, 2022 | 146.81 | 148.38 | 146.46 | 147.19 | 1,031,653 | -0.37(-0.25%) |
Apr 14, 2022 | 147.41 | 149.16 | 146.52 | 147.56 | 1,409,359 | -0.14(-0.09%) |
Apr 13, 2022 | 146.94 | 149.01 | 146.36 | 147.69 | 1,517,286 | -0.71(-0.48%) |
Apr 12, 2022 | 150.94 | 152.39 | 147.07 | 148.41 | 1,769,529 | -2.82(-1.86%) |
Apr 11, 2022 | 150.95 | 154.88 | 149.86 | 151.23 | 1,780,835 | +0.43(+0.28%) |
Apr 08, 2022 | 150.03 | 152.16 | 148.88 | 150.80 | 1,458,701 | +1.72(+1.15%) |
Apr 07, 2022 | 150.63 | 151.20 | 146.07 | 149.08 | 1,905,866 | -1.21(-0.81%) |
Apr 06, 2022 | 150.08 | 152.10 | 149.77 | 150.29 | 2,102,877 | -1.17(-0.77%) |
Apr 05, 2022 | 152.83 | 154.30 | 151.17 | 151.46 | 1,877,982 | -1.66(-1.08%) |
Apr 04, 2022 | 152.59 | 154.43 | 149.86 | 153.11 | 3,145,054 | +0.84(+0.55%) |
Apr 01, 2022 | 159.19 | 159.75 | 151.74 | 152.27 | 10,250,906 | -4.48(-2.86%) |
Mar 31, 2022 | 158.95 | 160.72 | 155.75 | 156.75 | 3,972,564 | -2.55(-1.60%) |
Mar 30, 2022 | 166.46 | 166.95 | 156.77 | 159.30 | 4,573,200 | -9.04(-5.37%) |
Mar 29, 2022 | 168.48 | 169.69 | 166.34 | 168.34 | 1,222,598 | +2.44(+1.47%) |
Mar 28, 2022 | 166.42 | 166.89 | 162.94 | 165.89 | 1,234,511 | -3.87(-2.28%) |
Mar 25, 2022 | 167.43 | 170.42 | 166.27 | 169.76 | 954,275 | +3.59(+2.16%) |
Mar 24, 2022 | 167.16 | 167.52 | 164.84 | 166.17 | 875,304 | +0.72(+0.44%) |
Mar 23, 2022 | 169.13 | 170.20 | 165.40 | 165.45 | 1,107,330 | -5.16(-3.03%) |
Mar 22, 2022 | 169.27 | 172.65 | 168.33 | 170.61 | 894,445 | +3.62(+2.17%) |
Mar 21, 2022 | 166.90 | 169.37 | 165.34 | 167.00 | 1,249,315 | +1.19(+0.72%) |
Mar 18, 2022 | 165.38 | 166.65 | 160.21 | 165.80 | 2,642,059 | +0.20(+0.12%) |
Mar 17, 2022 | 164.31 | 165.82 | 161.68 | 165.60 | 923,831 | -2.16(-1.29%) |
Mar 16, 2022 | 163.47 | 167.84 | 163.47 | 167.76 | 1,379,778 | +5.92(+3.66%) |
Mar 15, 2022 | 163.19 | 163.52 | 159.06 | 161.84 | 874,637 | -0.18(-0.11%) |
Mar 14, 2022 | 161.77 | 164.59 | 160.04 | 162.02 | 1,056,101 | +2.75(+1.73%) |
Mar 11, 2022 | 161.53 | 164.94 | 159.17 | 159.26 | 1,190,410 | -1.55(-0.97%) |
Mar 10, 2022 | 158.38 | 162.23 | 157.61 | 160.82 | 1,166,404 | +0.64(+0.40%) |
Mar 09, 2022 | 161.29 | 164.09 | 158.95 | 160.18 | 1,366,722 | +4.70(+3.02%) |
Mar 08, 2022 | 161.75 | 161.96 | 154.46 | 155.48 | 3,630,600 | -2.18(-1.38%) |
Mar 07, 2022 | 160.51 | 165.44 | 157.60 | 157.66 | 3,096,285 | -5.30(-3.25%) |
Mar 04, 2022 | 162.37 | 163.30 | 159.54 | 162.96 | 1,426,525 | -4.10(-2.45%) |
Mar 03, 2022 | 165.04 | 167.37 | 163.69 | 167.06 | 1,307,536 | +1.70(+1.03%) |
Mar 02, 2022 | 159.41 | 167.24 | 159.41 | 165.36 | 1,454,863 | +8.29(+5.28%) |
Mar 01, 2022 | 166.31 | 167.01 | 155.70 | 157.07 | 1,961,012 | -11.45(-6.79%) |
Feb 28, 2022 | 164.02 | 168.78 | 163.89 | 168.52 | 1,498,770 | -0.74(-0.44%) |
Feb 25, 2022 | 161.71 | 169.79 | 165.02 | 169.26 | 1,654,627 | +9.02(+5.63%) |
Feb 24, 2022 | 159.01 | 160.61 | 154.38 | 160.24 | 2,276,079 | -5.82(-3.51%) |
Feb 23, 2022 | 169.82 | 170.32 | 165.06 | 166.06 | 1,599,203 | -1.64(-0.98%) |
Feb 22, 2022 | 167.11 | 169.40 | 164.87 | 167.69 | 1,471,010 | +0.22(+0.13%) |
Feb 18, 2022 | 167.47 | 0 | -0.28(-0.17%) | |||
Feb 17, 2022 | 169.38 | 169.38 | 166.41 | 167.76 | 1,652,312 | -3.16(-1.85%) |
Feb 16, 2022 | 167.25 | 171.44 | 167.25 | 170.92 | 1,193,176 | +1.99(+1.18%) |
Feb 15, 2022 | 167.94 | 169.51 | 166.55 | 168.92 | 859,252 | +3.23(+1.95%) |
Feb 14, 2022 | 167.73 | 169.31 | 164.49 | 165.69 | 1,036,995 | -1.74(-1.04%) |
Feb 11, 2022 | 166.43 | 171.28 | 166.17 | 167.43 | 1,437,124 | -0.74(-0.44%) |
Feb 10, 2022 | 168.50 | 171.70 | 167.06 | 168.17 | 1,580,020 | +0.05(+0.03%) |
Feb 09, 2022 | 168.87 | 169.61 | 167.49 | 168.12 | 994,922 | -1.14(-0.67%) |
Feb 08, 2022 | 168.22 | 169.99 | 167.16 | 169.25 | 1,230,851 | +3.50(+2.11%) |
Feb 07, 2022 | 164.91 | 166.77 | 162.86 | 165.75 | 1,048,797 | +0.84(+0.51%) |
Feb 04, 2022 | 161.08 | 166.14 | 161.00 | 164.91 | 1,354,323 | +4.02(+2.50%) |
Feb 03, 2022 | 162.19 | 160.05 | 160.89 | 1,858,713 | -0.59(-0.36%) | |
Feb 02, 2022 | 157.87 | 162.01 | 157.06 | 161.47 | 1,354,428 | +2.73(+1.72%) |
Feb 01, 2022 | 155.31 | 159.32 | 154.60 | 158.75 | 1,207,147 | +3.19(+2.05%) |
Jan 31, 2022 | 156.07 | 156.51 | 155.56 | 1,652,530 | -2.47(-1.56%) | |
Jan 28, 2022 | 154.54 | 158.09 | 153.29 | 158.03 | 1,875,112 | +2.95(+1.90%) |
Jan 27, 2022 | 156.22 | 159.51 | 153.74 | 155.08 | 2,173,134 | +1.01(+0.66%) |
Jan 26, 2022 | 151.82 | 154.42 | 150.66 | 154.07 | 1,941,344 | +2.91(+1.93%) |
Jan 25, 2022 | 150.78 | 152.86 | 147.62 | 151.16 | 1,629,954 | -1.87(-1.22%) |
Jan 24, 2022 | 145.86 | 153.49 | 143.73 | 153.03 | 2,820,202 | +5.99(+4.07%) |
Jan 21, 2022 | 151.86 | 151.86 | 144.97 | 147.05 | 2,897,423 | -5.73(-3.75%) |
Jan 20, 2022 | 164.18 | 166.41 | 152.25 | 152.78 | 4,258,662 | -8.79(-5.44%) |
Jan 19, 2022 | 167.59 | 167.94 | 161.55 | 161.57 | 2,711,714 | -5.94(-3.55%) |
Jan 18, 2022 | 170.60 | 171.68 | 166.65 | 167.51 | 1,773,931 | -2.71(-1.59%) |
Jan 14, 2022 | 170.22 | 0 | +1.96(+1.16%) | |||
Jan 13, 2022 | 167.35 | 169.70 | 166.30 | 168.26 | 2,038,155 | +3.38(+2.05%) |
Jan 12, 2022 | 163.94 | 165.76 | 163.64 | 164.88 | 1,860,024 | +1.22(+0.75%) |
Jan 11, 2022 | 163.54 | 164.57 | 161.60 | 163.66 | 1,204,902 | +0.65(+0.40%) |
Jan 10, 2022 | 164.80 | 165.31 | 160.99 | 163.01 | 1,958,560 | +0.51(+0.32%) |
Jan 07, 2022 | 158.31 | 162.84 | 157.04 | 162.49 | 1,849,058 | +4.59(+2.91%) |
Jan 06, 2022 | 154.04 | 159.51 | 154.04 | 157.90 | 1,823,807 | +6.10(+4.02%) |
Jan 05, 2022 | 151.54 | 154.08 | 151.15 | 151.80 | 1,521,032 | +1.19(+0.79%) |
Jan 04, 2022 | 147.62 | 152.64 | 147.30 | 150.62 | 1,443,637 | +5.28(+3.63%) |
Jan 03, 2022 | 143.06 | 145.70 | 142.57 | 145.34 | 1,143,080 | +4.29(+3.04%) |
Dec 31, 2021 | 140.10 | 141.76 | 139.99 | 141.05 | 630,034 | +0.37(+0.26%) |
Dec 30, 2021 | 142.10 | 143.10 | 140.57 | 140.68 | 654,271 | -0.84(-0.60%) |
Dec 29, 2021 | 141.62 | 142.35 | 140.41 | 141.53 | 523,091 | -0.08(-0.06%) |
Dec 28, 2021 | 140.36 | 142.27 | 140.36 | 141.61 | 452,190 | +0.65(+0.46%) |
Dec 27, 2021 | 138.89 | 141.02 | 137.62 | 140.96 | 621,510 | +2.32(+1.68%) |
Dec 23, 2021 | 139.51 | 140.71 | 138.37 | 138.63 | 523,805 | +0.40(+0.29%) |
Dec 22, 2021 | 136.66 | 139.08 | 135.97 | 138.23 | 700,117 | +1.34(+0.98%) |
Dec 21, 2021 | 134.96 | 137.47 | 134.49 | 136.89 | 755,414 | +4.00(+3.01%) |
Dec 20, 2021 | 132.65 | 133.24 | 129.95 | 132.89 | 1,071,255 | -2.25(-1.66%) |
Dec 17, 2021 | 140.40 | 140.40 | 134.88 | 135.14 | 2,152,837 | -5.54(-3.94%) |
Dec 16, 2021 | 140.52 | 143.88 | 139.49 | 140.68 | 1,281,112 | +2.35(+1.70%) |
Dec 15, 2021 | 138.11 | 139.50 | 136.60 | 138.33 | 966,117 | +1.10(+0.80%) |
Dec 14, 2021 | 136.15 | 138.82 | 135.60 | 137.23 | 1,137,055 | +1.64(+1.21%) |
Dec 13, 2021 | 139.39 | 139.93 | 135.47 | 135.59 | 893,996 | -4.21(-3.01%) |
Dec 10, 2021 | 140.40 | 141.10 | 138.74 | 139.79 | 1,130,228 | -0.03(-0.02%) |
Dec 09, 2021 | 138.60 | 140.92 | 137.96 | 139.82 | 1,170,733 | +0.27(+0.19%) |
Dec 08, 2021 | 140.51 | 141.68 | 139.11 | 139.55 | 768,203 | -0.70(-0.50%) |
Dec 07, 2021 | 140.06 | 141.79 | 139.47 | 140.25 | 791,601 | +0.95(+0.68%) |
Dec 06, 2021 | 138.04 | 141.64 | 136.70 | 139.30 | 843,232 | +4.34(+3.21%) |
Dec 03, 2021 | 138.28 | 138.59 | 133.90 | 134.97 | 981,373 | -3.45(-2.49%) |
Dec 02, 2021 | 134.00 | 139.74 | 132.23 | 138.42 | 1,216,534 | +6.13(+4.64%) |
Dec 01, 2021 | 137.80 | 139.65 | 132.20 | 132.29 | 1,205,551 | -2.36(-1.75%) |
Nov 30, 2021 | 137.57 | 137.75 | 134.02 | 134.65 | 1,390,781 | -5.10(-3.65%) |
Nov 29, 2021 | 142.55 | 143.19 | 138.47 | 139.75 | 1,146,841 | -0.58(-0.41%) |
Nov 26, 2021 | 141.12 | 141.38 | 137.75 | 140.32 | 1,049,862 | -6.82(-4.63%) |
Nov 24, 2021 | 147.12 | 148.67 | 145.85 | 147.14 | 633,129 | -0.35(-0.23%) |
Nov 23, 2021 | 148.00 | 148.77 | 147.09 | 147.49 | 1,038,619 | +0.44(+0.30%) |
Nov 22, 2021 | 146.10 | 148.67 | 145.05 | 147.05 | 885,424 | +3.65(+2.54%) |
Nov 19, 2021 | 143.31 | 144.93 | 140.80 | 143.40 | 1,002,821 | -1.87(-1.29%) |
Nov 18, 2021 | 147.83 | 145.71 | 145.02 | 145.27 | 1,273,621 | -1.59(-1.09%) |
Nov 17, 2021 | 146.09 | 147.19 | 144.56 | 146.87 | 1,005,633 | +0.68(+0.47%) |
Nov 16, 2021 | 146.31 | 147.27 | 145.09 | 146.18 | 898,733 | +0.19(+0.13%) |
Nov 15, 2021 | 146.13 | 147.86 | 145.50 | 145.99 | 986,605 | +0.31(+0.21%) |
Nov 12, 2021 | 145.19 | 146.55 | 143.84 | 145.68 | 1,170,869 | +0.59(+0.41%) |
Nov 11, 2021 | 142.33 | 145.73 | 141.96 | 145.09 | 894,723 | +2.58(+1.81%) |
Nov 10, 2021 | 141.84 | 142.51 | 820,923 | +1.62(+1.15%) | ||
Nov 09, 2021 | 141.43 | 142.06 | 139.80 | 140.89 | 723,444 | -1.80(-1.26%) |
Nov 08, 2021 | 142.17 | 143.33 | 141.47 | 142.69 | 928,321 | +1.37(+0.97%) |
Nov 05, 2021 | 142.00 | 143.33 | 140.45 | 141.33 | 806,931 | +0.84(+0.60%) |
Nov 04, 2021 | 144.50 | 144.58 | 139.13 | 140.49 | 1,054,360 | -4.70(-3.24%) |
Nov 03, 2021 | 139.59 | 145.97 | 139.28 | 145.19 | 1,341,857 | +5.02(+3.58%) |
Nov 02, 2021 | 138.80 | 141.07 | 137.96 | 140.17 | 1,162,751 | +1.01(+0.73%) |
Nov 01, 2021 | 135.80 | 139.37 | 137.63 | 139.16 | 1,012,442 | +5.09(+3.80%) |
Oct 29, 2021 | 135.20 | 135.69 | 133.43 | 134.06 | 1,405,079 | -0.87(-0.64%) |
Oct 28, 2021 | 136.02 | 136.42 | 134.35 | 134.93 | 1,352,591 | -0.95(-0.70%) |
Oct 27, 2021 | 140.63 | 140.66 | 135.60 | 135.88 | 1,583,441 | -5.71(-4.03%) |
Oct 26, 2021 | 144.82 | 141.34 | 141.59 | 1,178,745 | -3.30(-2.28%) | |
Oct 25, 2021 | 146.42 | 146.42 | 144.07 | 144.89 | 932,499 | -0.80(-0.55%) |
Oct 22, 2021 | 145.75 | 148.12 | 144.32 | 145.69 | 1,094,755 | +0.11(+0.08%) |
Oct 21, 2021 | 145.85 | 146.38 | 142.40 | 145.58 | 1,731,219 | -0.59(-0.41%) |
Oct 20, 2021 | 138.18 | 146.37 | 137.79 | 146.17 | 1,442,747 | +7.99(+5.78%) |
Oct 19, 2021 | 137.94 | 138.18 | 136.38 | 138.18 | 1,070,520 | +0.73(+0.53%) |
Oct 18, 2021 | 137.10 | 138.98 | 136.69 | 137.45 | 619,282 | -0.26(-0.19%) |
Oct 15, 2021 | 139.32 | 139.65 | 136.76 | 137.72 | 723,564 | +0.10(+0.07%) |
Oct 14, 2021 | 137.27 | 137.70 | 135.81 | 137.62 | 1,055,556 | +1.63(+1.20%) |
Oct 13, 2021 | 136.34 | 136.97 | 132.79 | 135.99 | 896,225 | -1.33(-0.97%) |
Oct 12, 2021 | 137.42 | 138.51 | 136.63 | 137.32 | 680,980 | -0.72(-0.52%) |
Oct 11, 2021 | 140.93 | 141.47 | 137.88 | 138.04 | 792,695 | -2.06(-1.47%) |
Oct 08, 2021 | 139.42 | 141.41 | 139.10 | 140.10 | 859,319 | +0.05(+0.03%) |
Oct 07, 2021 | 140.10 | 141.26 | 139.19 | 140.05 | 640,440 | +1.32(+0.95%) |
Oct 06, 2021 | 138.96 | 139.09 | 135.56 | 138.73 | 1,095,179 | -1.43(-1.02%) |
Oct 05, 2021 | 141.63 | 142.70 | 140.00 | 140.16 | 1,083,741 | +0.15(+0.10%) |
Oct 04, 2021 | 139.81 | 141.94 | 139.03 | 140.01 | 1,263,320 | +0.78(+0.56%) |
Oct 01, 2021 | 138.80 | 140.50 | 136.63 | 139.24 | 1,048,630 | +3.15(+2.32%) |
Sep 30, 2021 | 140.57 | 140.84 | 135.98 | 136.09 | 1,594,481 | -3.33(-2.39%) |
Sep 29, 2021 | 138.10 | 140.38 | 136.81 | 139.41 | 889,923 | +1.69(+1.23%) |
Sep 28, 2021 | 138.97 | 139.18 | 136.71 | 137.72 | 1,530,793 | -0.09(-0.07%) |
Sep 27, 2021 | 133.51 | 139.28 | 132.40 | 137.81 | 1,725,904 | +7.26(+5.56%) |
Sep 24, 2021 | 129.57 | 131.44 | 129.06 | 130.55 | 733,097 | +1.19(+0.92%) |
Sep 23, 2021 | 126.15 | 130.62 | 125.76 | 129.35 | 941,863 | +4.97(+3.99%) |
Sep 22, 2021 | 123.31 | 125.59 | 122.72 | 124.39 | 810,218 | +2.83(+2.33%) |
Sep 21, 2021 | 122.51 | 123.22 | 120.69 | 121.55 | 601,225 | -0.50(-0.41%) |
Sep 20, 2021 | 122.12 | 122.27 | 119.76 | 122.05 | 935,596 | -3.29(-2.62%) |
Sep 17, 2021 | 124.85 | 126.61 | 124.85 | 125.34 | 1,858,952 | +0.04(+0.03%) |
Sep 16, 2021 | 125.82 | 126.86 | 124.01 | 125.31 | 897,690 | +0.23(+0.18%) |
Sep 15, 2021 | 122.16 | 125.89 | 121.82 | 125.08 | 911,723 | +3.27(+2.69%) |
Sep 14, 2021 | 124.99 | 125.86 | 120.98 | 121.81 | 1,096,293 | -3.44(-2.75%) |
Sep 13, 2021 | 125.28 | 126.68 | 124.40 | 125.25 | 982,096 | +1.54(+1.24%) |
Sep 10, 2021 | 126.76 | 126.76 | 123.64 | 123.71 | 641,861 | -2.00(-1.59%) |
Sep 09, 2021 | 124.77 | 127.00 | 124.33 | 125.71 | 842,663 | +0.63(+0.50%) |
Sep 08, 2021 | 125.59 | 126.40 | 124.39 | 125.08 | 717,200 | -1.06(-0.84%) |
Sep 07, 2021 | 126.72 | 128.49 | 126.03 | 126.14 | 846,190 | -0.49(-0.39%) |
Sep 03, 2021 | 127.44 | 127.83 | 125.53 | 126.63 | 725,004 | -0.29(-0.23%) |
Sep 02, 2021 | 126.56 | 127.83 | 126.09 | 126.92 | 2,033,542 | +0.05(+0.04%) |
Sep 01, 2021 | 127.86 | 128.22 | 125.62 | 126.86 | 1,234,426 | -0.72(-0.56%) |
Aug 31, 2021 | 125.83 | 128.25 | 125.83 | 127.58 | 1,337,077 | +1.95(+1.55%) |
Aug 30, 2021 | 128.48 | 128.60 | 125.36 | 125.63 | 870,996 | -2.90(-2.26%) |
Aug 27, 2021 | 126.63 | 128.85 | 126.42 | 128.54 | 527,664 | +2.19(+1.73%) |
Aug 26, 2021 | 128.64 | 128.64 | 126.17 | 126.35 | 698,656 | -1.68(-1.31%) |
Aug 25, 2021 | 126.40 | 128.86 | 125.35 | 128.03 | 1,626,112 | +2.56(+2.04%) |
Aug 24, 2021 | 123.72 | 125.72 | 123.50 | 125.47 | 930,985 | +1.69(+1.37%) |
Aug 23, 2021 | 123.70 | 124.71 | 123.18 | 123.78 | 591,142 | +1.10(+0.90%) |
Aug 20, 2021 | 121.42 | 122.71 | 120.67 | 122.68 | 924,078 | +0.94(+0.77%) |
Aug 19, 2021 | 121.78 | 123.06 | 120.34 | 121.74 | 1,086,557 | -1.92(-1.55%) |
Aug 18, 2021 | 124.06 | 125.86 | 123.22 | 123.65 | 658,717 | -1.19(-0.96%) |
Aug 17, 2021 | 124.55 | 125.97 | 123.35 | 124.85 | 702,514 | -0.89(-0.70%) |
Aug 16, 2021 | 125.64 | 126.55 | 123.85 | 125.73 | 604,706 | -0.78(-0.61%) |
Aug 13, 2021 | 127.99 | 128.58 | 126.14 | 126.51 | 488,307 | -1.53(-1.19%) |
Aug 12, 2021 | 129.22 | 129.48 | 127.23 | 128.04 | 601,605 | -0.92(-0.71%) |
Aug 11, 2021 | 126.49 | 128.99 | 125.95 | 128.96 | 1,204,902 | +2.39(+1.89%) |
Aug 10, 2021 | 124.81 | 127.59 | 124.35 | 126.57 | 648,306 | +1.37(+1.10%) |
Aug 09, 2021 | 123.90 | 126.74 | 122.92 | 125.20 | 857,723 | +0.46(+0.37%) |
Aug 06, 2021 | 123.96 | 126.39 | 122.90 | 124.74 | 1,060,247 | +3.25(+2.68%) |
Aug 05, 2021 | 121.45 | 121.95 | 120.17 | 121.48 | 818,061 | +1.22(+1.02%) |
Aug 04, 2021 | 121.17 | 122.86 | 120.31 | 120.26 | 846,663 | -2.90(-2.36%) |
Aug 03, 2021 | 121.48 | 123.77 | 118.69 | 123.17 | 876,883 | +2.60(+2.16%) |
Aug 02, 2021 | 121.57 | 124.53 | 120.50 | 120.56 | 923,596 | -0.44(-0.37%) |
Jul 30, 2021 | 122.13 | 123.52 | 120.36 | 121.01 | 1,001,463 | -1.25(-1.02%) |
Jul 29, 2021 | 123.17 | 123.96 | 121.23 | 122.25 | 1,150,783 | +0.70(+0.57%) |
Jul 28, 2021 | 121.57 | 122.96 | 119.63 | 121.56 | 1,133,550 | +0.45(+0.37%) |
Jul 27, 2021 | 118.43 | 122.23 | 117.62 | 121.11 | 1,450,952 | +1.55(+1.29%) |
Jul 26, 2021 | 117.39 | 119.85 | 117.26 | 119.56 | 1,279,922 | +2.64(+2.26%) |
Jul 23, 2021 | 117.91 | 119.13 | 116.13 | 116.92 | 1,129,068 | +0.31(+0.26%) |
Jul 22, 2021 | 119.34 | 120.05 | 116.15 | 116.61 | 1,475,425 | -3.67(-3.05%) |
Jul 21, 2021 | 118.47 | 121.98 | 117.53 | 120.28 | 1,871,192 | -1.80(-1.47%) |
Jul 20, 2021 | 118.10 | 124.02 | 117.82 | 122.08 | 1,120,738 | +3.47(+2.93%) |
Jul 19, 2021 | 121.02 | 121.99 | 117.72 | 118.61 | 1,214,548 | -5.08(-4.11%) |
Jul 16, 2021 | 128.27 | 128.27 | 123.31 | 123.69 | 1,033,768 | -3.95(-3.10%) |
Jul 15, 2021 | 124.96 | 128.37 | 124.33 | 127.64 | 960,235 | +1.03(+0.81%) |
Jul 14, 2021 | 127.87 | 129.21 | 124.68 | 126.61 | 883,055 | -1.01(-0.79%) |
Jul 13, 2021 | 129.36 | 129.36 | 126.52 | 127.62 | 772,438 | -1.82(-1.40%) |
Jul 12, 2021 | 127.08 | 130.39 | 125.88 | 129.44 | 854,322 | +0.77(+0.60%) |
Jul 09, 2021 | 126.94 | 128.86 | 125.83 | 128.67 | 1,254,378 | +4.32(+3.48%) |
Jul 08, 2021 | 125.40 | 126.52 | 123.70 | 124.35 | 1,013,338 | -3.57(-2.79%) |
Jul 07, 2021 | 126.77 | 129.10 | 126.64 | 127.92 | 1,066,379 | -0.08(-0.06%) |
Jul 06, 2021 | 130.87 | 131.07 | 127.03 | 128.00 | 1,121,126 | -3.92(-2.97%) |
Jul 02, 2021 | 133.31 | 133.67 | 131.55 | 131.93 | 791,373 | -1.22(-0.92%) |
Jul 01, 2021 | 132.97 | 133.46 | 131.90 | 133.15 | 1,081,755 | +1.78(+1.36%) |
Jun 30, 2021 | 131.38 | 132.55 | 130.91 | 131.37 | 1,133,998 | -0.49(-0.37%) |
Jun 29, 2021 | 134.11 | 134.96 | 131.36 | 131.85 | 731,698 | -1.05(-0.79%) |
Jun 28, 2021 | 136.14 | 136.23 | 132.15 | 132.90 | 989,547 | -3.91(-2.85%) |
Jun 25, 2021 | 134.30 | 137.89 | 133.71 | 136.81 | 1,319,281 | +3.15(+2.35%) |
Jun 24, 2021 | 133.34 | 134.35 | 131.68 | 133.66 | 1,199,627 | +1.11(+0.84%) |
Jun 23, 2021 | 132.98 | 133.84 | 132.32 | 132.55 | 726,950 | -0.46(-0.35%) |
Jun 22, 2021 | 133.19 | 133.92 | 132.01 | 133.01 | 664,765 | -0.47(-0.35%) |
Jun 21, 2021 | 130.83 | 133.87 | 130.61 | 133.48 | 1,105,627 | +4.22(+3.27%) |
Jun 18, 2021 | 131.16 | 133.03 | 128.87 | 129.26 | 2,123,169 | -4.96(-3.69%) |
Jun 17, 2021 | 142.10 | 142.10 | 133.93 | 134.21 | 1,554,839 | -6.44(-4.58%) |
Jun 16, 2021 | 138.43 | 141.81 | 136.87 | 140.66 | 930,735 | +1.14(+0.82%) |
Jun 15, 2021 | 138.07 | 140.53 | 137.12 | 139.52 | 627,511 | +1.60(+1.16%) |
Jun 14, 2021 | 140.21 | 140.46 | 136.97 | 137.92 | 682,629 | -2.33(-1.66%) |
Jun 11, 2021 | 139.72 | 140.90 | 139.34 | 140.25 | 636,718 | +1.13(+0.81%) |
Jun 10, 2021 | 144.75 | 144.75 | 138.89 | 139.12 | 1,326,142 | -3.41(-2.39%) |
Jun 09, 2021 | 143.72 | 143.88 | 141.94 | 142.53 | 692,983 | -2.51(-1.73%) |
Jun 08, 2021 | 143.09 | 145.69 | 141.59 | 145.04 | 816,776 | +0.65(+0.45%) |
Jun 07, 2021 | 146.32 | 146.32 | 143.52 | 144.39 | 624,844 | -1.40(-0.96%) |
Jun 04, 2021 | 147.00 | 147.15 | 144.56 | 145.79 | 570,118 | -1.57(-1.07%) |
Jun 03, 2021 | 146.66 | 148.62 | 146.18 | 147.37 | 750,753 | +0.46(+0.31%) |
Jun 02, 2021 | 146.45 | 147.79 | 144.65 | 146.91 | 911,678 | +0.39(+0.27%) |
Jun 01, 2021 | 146.63 | 147.68 | 145.79 | 146.52 | 813,195 | +1.25(+0.86%) |
May 28, 2021 | 144.08 | 145.75 | 142.79 | 145.27 | 806,091 | +1.37(+0.95%) |
May 27, 2021 | 144.62 | 145.22 | 143.14 | 143.91 | 1,729,241 | +2.32(+1.64%) |
May 26, 2021 | 142.22 | 142.45 | 140.76 | 141.59 | 860,117 | +0.39(+0.27%) |
May 25, 2021 | 144.96 | 146.22 | 140.78 | 141.20 | 945,284 | -3.87(-2.67%) |
May 24, 2021 | 146.24 | 146.24 | 144.17 | 145.07 | 652,407 | -0.78(-0.54%) |
May 21, 2021 | 145.23 | 146.70 | 144.53 | 145.85 | 584,934 | +1.54(+1.07%) |
May 20, 2021 | 145.69 | 146.38 | 143.38 | 144.31 | 754,402 | -1.32(-0.91%) |
May 19, 2021 | 146.07 | 146.07 | 142.85 | 145.63 | 1,131,898 | -1.83(-1.24%) |
May 18, 2021 | 149.51 | 151.08 | 147.42 | 147.46 | 707,263 | -2.72(-1.81%) |
May 17, 2021 | 149.04 | 150.45 | 148.19 | 150.18 | 730,786 | +0.40(+0.27%) |
May 14, 2021 | 147.97 | 150.16 | 147.57 | 149.78 | 877,571 | +1.92(+1.30%) |
May 13, 2021 | 141.22 | 148.37 | 141.22 | 147.85 | 1,248,074 | +5.89(+4.15%) |
May 12, 2021 | 147.52 | 148.31 | 141.62 | 141.97 | 894,203 | -3.48(-2.40%) |
May 11, 2021 | 145.15 | 148.74 | 144.62 | 145.45 | 1,129,230 | -0.78(-0.53%) |
May 10, 2021 | 147.78 | 149.41 | 146.20 | 146.23 | 1,040,487 | -0.25(-0.17%) |
May 07, 2021 | 143.26 | 146.78 | 142.46 | 146.48 | 887,141 | +0.55(+0.38%) |
May 06, 2021 | 144.96 | 145.95 | 142.66 | 145.93 | 720,690 | +1.62(+1.12%) |
May 05, 2021 | 143.86 | 145.16 | 141.81 | 144.32 | 948,545 | +0.75(+0.53%) |
May 04, 2021 | 140.47 | 143.57 | 139.12 | 143.56 | 876,743 | +2.16(+1.52%) |