Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.80 | 110.81 | 107.89 | 107.89 | 9,669 | -3.40(-3.06%) |
Apr 28, 2022 | 109.27 | 112.45 | 109.27 | 111.29 | 5,348 | +2.04(+1.87%) |
Apr 27, 2022 | 108.41 | 110.51 | 107.91 | 109.25 | 6,548 | +0.77(+0.71%) |
Apr 26, 2022 | 110.70 | 112.68 | 108.00 | 108.48 | 8,792 | -1.88(-1.71%) |
Apr 25, 2022 | 114.74 | 114.74 | 104.97 | 110.36 | 18,288 | -6.08(-5.22%) |
Apr 22, 2022 | 120.13 | 120.13 | 115.68 | 116.44 | 4,331 | -8.16(-6.55%) |
Apr 21, 2022 | 127.75 | 127.75 | 124.01 | 124.60 | 5,219 | -1.50(-1.19%) |
Apr 20, 2022 | 124.54 | 126.10 | 123.91 | 126.10 | 3,669 | +3.02(+2.46%) |
Apr 19, 2022 | 122.25 | 124.42 | 121.28 | 123.08 | 2,812 | +4.01(+3.37%) |
Apr 18, 2022 | 119.20 | 119.60 | 118.38 | 119.06 | 2,404 | -2.87(-2.35%) |
Apr 14, 2022 | 126.38 | 126.38 | 121.40 | 121.93 | 5,615 | -4.89(-3.86%) |
Apr 13, 2022 | 126.84 | 130.14 | 123.55 | 126.82 | 7,379 | +1.25(+1.00%) |
Apr 12, 2022 | 126.84 | 130.23 | 125.17 | 125.57 | 5,232 | -0.79(-0.62%) |
Apr 11, 2022 | 126.40 | 126.40 | 126.35 | 126.35 | 2,154 | -0.25(-0.20%) |
Apr 08, 2022 | 128.95 | 128.95 | 125.69 | 126.61 | 5,543 | -1.09(-0.85%) |
Apr 07, 2022 | 130.26 | 130.92 | 127.69 | 127.69 | 8,778 | -4.93(-3.71%) |
Apr 06, 2022 | 132.04 | 133.82 | 129.19 | 132.62 | 10,887 | -0.75(-0.56%) |
Apr 05, 2022 | 134.79 | 134.79 | 133.37 | 133.37 | 6,507 | -2.49(-1.83%) |
Apr 04, 2022 | 131.32 | 136.34 | 129.62 | 135.86 | 11,256 | +5.42(+4.16%) |
Apr 01, 2022 | 128.19 | 130.44 | 127.10 | 130.44 | 7,233 | +4.50(+3.57%) |
Mar 31, 2022 | 123.71 | 126.62 | 123.71 | 125.94 | 8,488 | +1.28(+1.03%) |
Mar 30, 2022 | 123.22 | 130.16 | 123.22 | 124.66 | 7,002 | -0.12(-0.09%) |
Mar 29, 2022 | 121.98 | 126.38 | 121.81 | 124.78 | 8,147 | +4.82(+4.02%) |
Mar 28, 2022 | 118.24 | 121.12 | 116.56 | 119.96 | 9,335 | +0.33(+0.28%) |
Mar 25, 2022 | 122.19 | 122.19 | 119.63 | 119.63 | 3,754 | -2.51(-2.06%) |
Mar 24, 2022 | 121.58 | 123.16 | 120.69 | 122.14 | 6,371 | -0.79(-0.64%) |
Mar 23, 2022 | 124.93 | 125.27 | 122.92 | 122.92 | 2,992 | -2.65(-2.11%) |
Mar 22, 2022 | 124.63 | 127.27 | 124.63 | 125.57 | 9,491 | -0.50(-0.39%) |
Mar 21, 2022 | 127.81 | 127.81 | 124.53 | 126.07 | 4,139 | +0.97(+0.78%) |
Mar 18, 2022 | 126.54 | 128.86 | 122.92 | 125.10 | 28,407 | -3.64(-2.83%) |
Mar 17, 2022 | 121.70 | 128.97 | 121.70 | 128.73 | 5,824 | +6.53(+5.34%) |
Mar 16, 2022 | 122.47 | 123.82 | 120.46 | 122.21 | 5,585 | +0.98(+0.81%) |
Mar 15, 2022 | 120.27 | 121.88 | 119.27 | 121.23 | 6,935 | -0.55(-0.45%) |
Mar 14, 2022 | 121.61 | 122.70 | 120.97 | 121.78 | 9,458 | -1.13(-0.92%) |
Mar 11, 2022 | 133.13 | 133.13 | 121.73 | 122.91 | 17,782 | -8.31(-6.33%) |
Mar 10, 2022 | 132.79 | 132.79 | 128.05 | 131.22 | 20,722 | -5.51(-4.03%) |
Mar 09, 2022 | 141.24 | 141.24 | 136.73 | 136.73 | 12,719 | -2.38(-1.71%) |
Mar 08, 2022 | 142.75 | 145.75 | 139.11 | 139.11 | 6,980 | -3.49(-2.45%) |
Mar 07, 2022 | 144.49 | 145.91 | 142.60 | 142.60 | 8,630 | -2.18(-1.51%) |
Mar 04, 2022 | 142.10 | 147.88 | 141.10 | 144.78 | 7,298 | +2.63(+1.85%) |
Mar 03, 2022 | 143.90 | 143.90 | 141.20 | 142.15 | 3,911 | -1.36(-0.95%) |
Mar 02, 2022 | 143.53 | 143.92 | 142.54 | 143.51 | 5,601 | +4.52(+3.25%) |
Mar 01, 2022 | 139.75 | 140.45 | 134.78 | 138.99 | 13,371 | -1.86(-1.32%) |
Feb 28, 2022 | 145.73 | 145.73 | 140.62 | 140.85 | 5,928 | -0.73(-0.51%) |
Feb 25, 2022 | 148.35 | 144.65 | 140.86 | 141.58 | 13,909 | -5.82(-3.95%) |
Feb 24, 2022 | 147.41 | 148.30 | 144.71 | 147.40 | 8,600 | -2.90(-1.93%) |
Feb 23, 2022 | 146.39 | 151.74 | 146.39 | 150.30 | 132,875 | +3.00(+2.03%) |
Feb 22, 2022 | 148.86 | 148.86 | 146.26 | 147.30 | 3,597 | -0.09(-0.06%) |
Feb 18, 2022 | 147.39 | 0 | +1.67(+1.14%) | |||
Feb 17, 2022 | 148.42 | 151.76 | 143.09 | 145.72 | 5,678 | -3.30(-2.21%) |
Feb 16, 2022 | 141.13 | 151.96 | 141.13 | 149.02 | 17,764 | +7.53(+5.32%) |
Feb 15, 2022 | 140.79 | 143.12 | 140.16 | 141.49 | 5,799 | +1.23(+0.88%) |
Feb 14, 2022 | 143.05 | 143.05 | 140.26 | 140.26 | 4,346 | -1.34(-0.94%) |
Feb 11, 2022 | 145.76 | 145.76 | 139.90 | 141.60 | 5,502 | -2.21(-1.54%) |
Feb 10, 2022 | 143.63 | 144.01 | 143.40 | 143.81 | 4,879 | -7.70(-5.08%) |
Feb 09, 2022 | 153.67 | 156.50 | 151.31 | 151.51 | 14,363 | +0.55(+0.37%) |
Feb 08, 2022 | 145.06 | 152.84 | 145.06 | 150.96 | 18,800 | +4.53(+3.09%) |
Feb 07, 2022 | 146.91 | 151.66 | 140.81 | 146.43 | 23,118 | +0.42(+0.29%) |
Feb 04, 2022 | 137.60 | 147.01 | 137.07 | 146.01 | 31,290 | +6.78(+4.87%) |
Feb 03, 2022 | 138.04 | 141.03 | 139.24 | 13,651 | +0.56(+0.41%) | |
Feb 02, 2022 | 136.49 | 141.95 | 134.53 | 138.67 | 26,449 | +1.07(+0.77%) |
Feb 01, 2022 | 124.83 | 137.80 | 124.83 | 137.61 | 5,038 | -0.06(-0.04%) |
Jan 31, 2022 | 136.25 | 138.78 | 136.25 | 137.66 | 9,893 | +1.91(+1.41%) |
Jan 28, 2022 | 134.40 | 135.75 | 133.74 | 135.75 | 7,608 | +2.02(+1.51%) |
Jan 27, 2022 | 135.59 | 137.31 | 133.38 | 133.74 | 44,744 | -2.31(-1.70%) |
Jan 26, 2022 | 136.29 | 138.10 | 136.01 | 136.04 | 10,311 | -0.74(-0.54%) |
Jan 25, 2022 | 137.17 | 142.40 | 135.72 | 136.78 | 17,631 | -0.41(-0.30%) |
Jan 24, 2022 | 135.27 | 139.59 | 134.31 | 137.19 | 28,070 | +0.93(+0.68%) |
Jan 21, 2022 | 137.63 | 140.32 | 136.15 | 136.26 | 14,154 | -2.54(-1.83%) |
Jan 20, 2022 | 138.01 | 141.34 | 138.01 | 138.80 | 8,366 | -0.19(-0.13%) |
Jan 19, 2022 | 134.16 | 142.20 | 133.22 | 138.98 | 23,509 | +5.61(+4.20%) |
Jan 18, 2022 | 132.07 | 135.54 | 132.07 | 133.38 | 19,067 | +0.70(+0.53%) |
Jan 14, 2022 | 132.68 | 0 | +0.25(+0.19%) | |||
Jan 13, 2022 | 131.88 | 134.75 | 131.38 | 132.43 | 16,251 | +0.76(+0.57%) |
Jan 12, 2022 | 133.82 | 136.01 | 131.67 | 131.67 | 11,523 | -1.57(-1.18%) |
Jan 11, 2022 | 133.05 | 135.18 | 131.50 | 133.24 | 16,924 | +0.16(+0.12%) |
Jan 10, 2022 | 128.30 | 134.46 | 127.04 | 133.08 | 10,948 | +5.03(+3.93%) |
Jan 07, 2022 | 127.81 | 129.63 | 127.39 | 128.04 | 5,423 | +0.22(+0.17%) |
Jan 06, 2022 | 128.97 | 130.07 | 126.78 | 127.82 | 8,230 | -1.02(-0.79%) |
Jan 05, 2022 | 130.08 | 135.51 | 128.84 | 128.84 | 14,895 | -0.81(-0.62%) |
Jan 04, 2022 | 128.63 | 133.53 | 125.12 | 129.64 | 20,811 | +5.76(+4.65%) |
Jan 03, 2022 | 124.12 | 127.87 | 122.96 | 123.88 | 13,786 | +0.78(+0.63%) |
Dec 31, 2021 | 120.24 | 124.14 | 120.24 | 123.11 | 14,289 | +2.57(+2.13%) |
Dec 30, 2021 | 119.00 | 122.09 | 119.00 | 120.54 | 12,751 | +1.81(+1.53%) |
Dec 29, 2021 | 118.31 | 118.72 | 115.54 | 118.72 | 4,729 | -0.17(-0.15%) |
Dec 28, 2021 | 118.31 | 119.60 | 118.31 | 118.90 | 3,696 | -1.18(-0.99%) |
Dec 27, 2021 | 121.01 | 121.01 | 119.29 | 120.08 | 2,341 | +0.85(+0.72%) |
Dec 23, 2021 | 116.43 | 124.01 | 116.27 | 119.23 | 13,928 | +2.86(+2.46%) |
Dec 22, 2021 | 115.39 | 116.37 | 115.39 | 116.37 | 7,974 | +0.07(+0.06%) |
Dec 21, 2021 | 108.63 | 117.66 | 108.62 | 116.30 | 11,246 | +5.17(+4.65%) |
Dec 20, 2021 | 112.93 | 112.93 | 108.25 | 111.13 | 10,661 | -3.83(-3.33%) |
Dec 17, 2021 | 107.48 | 117.25 | 107.02 | 114.96 | 32,182 | +5.85(+5.36%) |
Dec 16, 2021 | 111.24 | 112.20 | 108.64 | 109.11 | 8,036 | -2.80(-2.50%) |
Dec 15, 2021 | 111.21 | 113.16 | 109.31 | 111.91 | 7,536 | +1.44(+1.31%) |
Dec 14, 2021 | 113.13 | 113.16 | 110.46 | 110.46 | 13,499 | -2.90(-2.56%) |
Dec 13, 2021 | 115.78 | 118.88 | 112.20 | 113.37 | 6,178 | -3.16(-2.71%) |
Dec 10, 2021 | 115.83 | 119.46 | 113.37 | 116.53 | 9,403 | +3.84(+3.41%) |
Dec 09, 2021 | 110.66 | 114.81 | 110.66 | 112.69 | 12,090 | -0.04(-0.03%) |
Dec 08, 2021 | 112.74 | 114.95 | 112.26 | 112.73 | 5,803 | -0.94(-0.83%) |
Dec 07, 2021 | 113.08 | 116.08 | 113.08 | 113.67 | 15,779 | +2.84(+2.57%) |
Dec 06, 2021 | 106.59 | 111.14 | 106.59 | 110.82 | 5,517 | +3.15(+2.93%) |
Dec 03, 2021 | 112.16 | 112.16 | 105.44 | 107.67 | 7,573 | -3.47(-3.12%) |
Dec 02, 2021 | 108.66 | 111.71 | 107.11 | 111.14 | 8,535 | +2.03(+1.86%) |
Dec 01, 2021 | 115.47 | 116.70 | 109.00 | 109.11 | 21,327 | -5.01(-4.39%) |
Nov 30, 2021 | 119.92 | 119.92 | 113.37 | 114.12 | 9,762 | -7.39(-6.08%) |
Nov 29, 2021 | 125.41 | 125.41 | 121.51 | 121.51 | 5,171 | -2.80(-2.25%) |
Nov 26, 2021 | 127.72 | 127.77 | 121.13 | 124.31 | 6,171 | -6.28(-4.81%) |
Nov 24, 2021 | 129.73 | 133.49 | 129.53 | 130.58 | 3,295 | -0.39(-0.30%) |
Nov 23, 2021 | 131.84 | 131.84 | 130.21 | 130.97 | 4,938 | -0.16(-0.12%) |
Nov 22, 2021 | 133.46 | 134.45 | 130.89 | 131.13 | 15,051 | -1.68(-1.27%) |
Nov 19, 2021 | 133.60 | 135.42 | 132.81 | 132.81 | 19,127 | -1.80(-1.34%) |
Nov 18, 2021 | 134.68 | 134.73 | 134.44 | 134.61 | 22,467 | -0.93(-0.69%) |
Nov 17, 2021 | 138.42 | 138.42 | 135.03 | 135.54 | 7,561 | -1.74(-1.27%) |
Nov 16, 2021 | 134.18 | 137.28 | 134.18 | 137.28 | 7,708 | +1.87(+1.38%) |
Nov 15, 2021 | 136.86 | 136.86 | 133.38 | 135.41 | 4,640 | -1.90(-1.38%) |
Nov 12, 2021 | 135.42 | 137.31 | 135.42 | 137.31 | 2,811 | +3.19(+2.38%) |
Nov 11, 2021 | 131.55 | 135.44 | 131.55 | 134.12 | 11,913 | +3.18(+2.43%) |
Nov 10, 2021 | 132.99 | 130.84 | 130.93 | 5,984 | -4.04(-3.00%) | |
Nov 09, 2021 | 138.84 | 139.23 | 134.94 | 134.98 | 20,246 | -4.28(-3.08%) |
Nov 08, 2021 | 140.27 | 143.73 | 137.13 | 139.26 | 27,307 | -1.86(-1.32%) |
Nov 05, 2021 | 139.87 | 142.13 | 134.87 | 141.12 | 4,961 | +2.31(+1.67%) |
Nov 04, 2021 | 139.50 | 139.50 | 135.23 | 138.81 | 3,222 | -0.71(-0.51%) |
Nov 03, 2021 | 140.29 | 140.66 | 139.51 | 139.51 | 5,946 | -2.34(-1.65%) |
Nov 02, 2021 | 140.26 | 143.13 | 139.34 | 141.85 | 14,328 | +0.93(+0.66%) |
Nov 01, 2021 | 140.26 | 140.92 | 138.43 | 140.92 | 10,799 | +0.90(+0.64%) |
Oct 29, 2021 | 141.22 | 142.07 | 139.13 | 140.03 | 17,406 | -1.13(-0.80%) |
Oct 28, 2021 | 138.32 | 143.72 | 141.16 | 23,951 | +2.72(+1.96%) | |
Oct 27, 2021 | 138.28 | 140.26 | 137.74 | 138.44 | 6,352 | -1.05(-0.75%) |
Oct 26, 2021 | 140.26 | 137.75 | 139.48 | 12,007 | -1.55(-1.10%) | |
Oct 25, 2021 | 137.84 | 141.03 | 135.97 | 141.03 | 9,304 | +6.04(+4.47%) |
Oct 22, 2021 | 137.34 | 137.40 | 135.00 | 135.00 | 967 | -4.10(-2.95%) |
Oct 21, 2021 | 140.26 | 140.26 | 139.10 | 139.10 | 1,518 | -0.29(-0.21%) |
Oct 20, 2021 | 138.44 | 139.39 | 137.97 | 139.39 | 1,648 | -1.28(-0.91%) |
Oct 19, 2021 | 140.47 | 140.67 | 140.47 | 140.66 | 2,299 | +3.11(+2.26%) |
Oct 15, 2021 | 138.90 | 137.55 | 137.55 | 137.55 | 2,004 | -0.02(-0.01%) |
Oct 14, 2021 | 140.26 | 140.27 | 137.57 | 137.57 | 6,736 | -0.98(-0.71%) |
Oct 13, 2021 | 140.26 | 140.35 | 138.54 | 138.54 | 1,587 | -1.71(-1.22%) |
Oct 12, 2021 | 138.20 | 140.83 | 135.51 | 140.26 | 14,569 | +4.83(+3.56%) |
Oct 11, 2021 | 136.99 | 136.99 | 135.16 | 135.43 | 4,179 | +0.56(+0.42%) |
Oct 08, 2021 | 134.64 | 140.37 | 134.36 | 134.87 | 10,770 | -2.07(-1.51%) |
Oct 07, 2021 | 136.02 | 138.23 | 134.36 | 136.94 | 10,403 | +1.28(+0.94%) |
Oct 06, 2021 | 138.91 | 138.91 | 135.66 | 135.66 | 4,344 | -3.24(-2.33%) |
Oct 05, 2021 | 139.12 | 139.12 | 137.06 | 138.90 | 3,163 | -1.47(-1.05%) |
Oct 01, 2021 | 135.94 | 140.37 | 140.37 | 140.37 | 2,773 | +2.35(+1.70%) |
Sep 30, 2021 | 135.57 | 138.02 | 135.57 | 138.02 | 5,009 | +1.15(+0.84%) |
Sep 29, 2021 | 137.35 | 137.35 | 136.87 | 136.87 | 1,853 | -2.42(-1.74%) |
Sep 28, 2021 | 141.03 | 141.04 | 139.29 | 139.29 | 3,005 | -4.00(-2.79%) |
Sep 27, 2021 | 145.09 | 145.23 | 143.29 | 143.29 | 9,892 | +1.76(+1.24%) |
Sep 24, 2021 | 143.20 | 145.06 | 139.61 | 141.53 | 11,512 | -4.09(-2.81%) |
Sep 23, 2021 | 144.81 | 145.62 | 144.81 | 145.62 | 6,790 | +3.03(+2.13%) |
Sep 22, 2021 | 141.19 | 147.47 | 141.19 | 142.59 | 3,382 | +1.94(+1.38%) |
Sep 21, 2021 | 137.08 | 140.65 | 137.08 | 140.65 | 2,481 | +3.55(+2.59%) |
Sep 20, 2021 | 138.80 | 138.80 | 137.10 | 137.10 | 3,927 | -3.27(-2.33%) |
Sep 17, 2021 | 141.64 | 141.91 | 140.37 | 140.37 | 36,502 | -0.36(-0.25%) |
Sep 16, 2021 | 140.92 | 142.51 | 139.50 | 140.73 | 6,429 | -1.16(-0.82%) |
Sep 15, 2021 | 140.17 | 143.97 | 140.17 | 141.89 | 11,362 | +1.66(+1.18%) |
Sep 14, 2021 | 140.62 | 141.07 | 140.23 | 140.23 | 4,305 | -1.20(-0.85%) |
Sep 13, 2021 | 138.38 | 141.92 | 138.38 | 141.43 | 4,166 | +1.23(+0.87%) |
Sep 10, 2021 | 140.09 | 142.95 | 137.86 | 140.20 | 3,847 | -1.28(-0.91%) |
Sep 09, 2021 | 139.98 | 144.38 | 139.98 | 141.48 | 5,035 | -0.23(-0.16%) |
Sep 08, 2021 | 143.89 | 143.89 | 141.72 | 141.72 | 7,337 | -3.32(-2.29%) |
Sep 07, 2021 | 141.92 | 145.77 | 141.65 | 145.04 | 3,644 | +1.41(+0.98%) |
Sep 03, 2021 | 142.95 | 143.63 | 142.95 | 143.63 | 5,207 | -1.18(-0.81%) |
Sep 02, 2021 | 146.04 | 146.04 | 144.19 | 144.81 | 4,241 | -2.66(-1.81%) |
Sep 01, 2021 | 147.47 | 147.47 | 147.47 | 147.47 | 1,057 | +0.73(+0.50%) |
Aug 31, 2021 | 146.05 | 146.74 | 146.05 | 146.74 | 1,713 | +1.91(+1.32%) |
Aug 30, 2021 | 144.82 | 144.82 | 144.82 | 144.82 | 1,200 | -1.72(-1.17%) |
Aug 27, 2021 | 146.74 | 146.74 | 143.41 | 146.54 | 3,230 | +1.53(+1.05%) |
Aug 26, 2021 | 144.27 | 145.02 | 143.04 | 145.02 | 4,674 | +1.49(+1.04%) |
Aug 25, 2021 | 148.67 | 148.67 | 143.53 | 143.53 | 2,186 | -3.20(-2.18%) |
Aug 24, 2021 | 144.81 | 146.74 | 143.69 | 146.74 | 7,459 | +3.67(+2.56%) |
Aug 23, 2021 | 143.98 | 143.98 | 143.07 | 143.07 | 2,501 | -3.87(-2.63%) |
Aug 20, 2021 | 150.12 | 151.56 | 146.94 | 146.94 | 5,690 | -4.94(-3.25%) |
Aug 19, 2021 | 150.50 | 152.91 | 150.20 | 151.88 | 5,794 | +4.59(+3.11%) |
Aug 18, 2021 | 148.67 | 148.67 | 147.30 | 147.30 | 1,231 | -1.52(-1.02%) |
Aug 17, 2021 | 147.00 | 148.81 | 147.00 | 148.81 | 1,418 | -0.98(-0.66%) |
Aug 16, 2021 | 150.53 | 150.53 | 149.80 | 149.80 | 2,372 | -1.41(-0.93%) |
Aug 13, 2021 | 148.67 | 152.65 | 148.67 | 151.21 | 5,465 | +0.61(+0.40%) |
Aug 12, 2021 | 152.55 | 152.55 | 146.31 | 150.60 | 3,232 | -2.32(-1.52%) |
Aug 11, 2021 | 152.07 | 152.96 | 149.84 | 152.91 | 6,999 | -1.10(-0.71%) |
Aug 10, 2021 | 152.40 | 154.01 | 151.79 | 154.01 | 7,974 | +2.26(+1.49%) |
Aug 09, 2021 | 149.50 | 155.42 | 149.50 | 151.75 | 5,224 | +0.67(+0.44%) |
Aug 06, 2021 | 144.78 | 151.09 | 144.78 | 151.09 | 3,966 | +2.06(+1.38%) |
Aug 05, 2021 | 145.77 | 149.03 | 145.24 | 149.03 | 3,128 | +2.80(+1.91%) |
Aug 04, 2021 | 142.87 | 146.23 | 142.87 | 146.23 | 10,604 | +0.68(+0.46%) |
Aug 03, 2021 | 148.40 | 148.40 | 143.56 | 145.56 | 13,498 | -4.27(-2.85%) |
Aug 02, 2021 | 150.28 | 153.49 | 148.81 | 149.82 | 9,165 | -1.56(-1.03%) |
Jul 30, 2021 | 152.13 | 152.55 | 151.39 | 151.39 | 2,138 | -1.91(-1.25%) |
Jul 29, 2021 | 152.70 | 153.30 | 151.65 | 153.30 | 4,064 | +1.55(+1.02%) |
Jul 28, 2021 | 150.60 | 151.75 | 148.67 | 151.75 | 2,828 | +1.16(+0.77%) |
Jul 27, 2021 | 149.60 | 151.59 | 149.60 | 150.60 | 5,094 | -2.33(-1.52%) |
Jul 26, 2021 | 153.62 | 154.29 | 151.67 | 152.92 | 5,011 | -0.50(-0.33%) |
Jul 23, 2021 | 153.49 | 157.62 | 152.97 | 153.43 | 11,667 | -0.26(-0.17%) |
Jul 22, 2021 | 152.51 | 157.41 | 152.51 | 153.69 | 9,394 | +0.17(+0.11%) |
Jul 21, 2021 | 152.77 | 154.51 | 152.14 | 153.51 | 3,269 | +1.22(+0.80%) |
Jul 20, 2021 | 149.60 | 156.97 | 146.90 | 152.30 | 10,723 | +6.43(+4.41%) |
Jul 19, 2021 | 146.66 | 146.91 | 140.05 | 145.87 | 6,811 | -1.07(-0.73%) |
Jul 16, 2021 | 150.44 | 150.44 | 146.94 | 146.94 | 4,742 | -0.76(-0.52%) |
Jul 15, 2021 | 146.38 | 147.70 | 146.19 | 147.70 | 2,702 | +3.63(+2.52%) |
Jul 14, 2021 | 144.78 | 151.51 | 144.07 | 144.07 | 6,485 | -4.38(-2.95%) |
Jul 13, 2021 | 150.60 | 152.55 | 148.45 | 148.45 | 5,931 | -0.98(-0.66%) |
Jul 12, 2021 | 148.63 | 150.02 | 147.89 | 149.44 | 2,416 | -1.06(-0.71%) |
Jul 09, 2021 | 148.66 | 150.50 | 147.79 | 150.50 | 2,578 | +5.44(+3.75%) |
Jul 08, 2021 | 141.74 | 145.07 | 141.74 | 145.07 | 5,083 | +2.05(+1.43%) |
Jul 07, 2021 | 144.81 | 146.32 | 141.92 | 143.02 | 6,980 | -1.01(-0.70%) |
Jul 06, 2021 | 145.96 | 145.96 | 143.45 | 144.03 | 3,720 | -0.98(-0.68%) |
Jul 02, 2021 | 147.27 | 147.27 | 145.02 | 145.02 | 1,709 | -0.90(-0.62%) |
Jul 01, 2021 | 142.20 | 147.22 | 141.16 | 145.91 | 11,519 | +4.29(+3.03%) |
Jun 30, 2021 | 147.87 | 148.46 | 141.63 | 141.63 | 15,373 | -2.74(-1.90%) |
Jun 29, 2021 | 144.74 | 148.38 | 144.04 | 144.37 | 7,923 | +0.72(+0.50%) |
Jun 28, 2021 | 146.53 | 150.46 | 141.31 | 143.65 | 10,630 | -4.96(-3.34%) |
Jun 25, 2021 | 157.27 | 157.55 | 147.99 | 148.61 | 24,043 | -7.88(-5.03%) |
Jun 24, 2021 | 147.70 | 156.49 | 147.70 | 156.49 | 12,712 | +9.03(+6.12%) |
Jun 23, 2021 | 146.11 | 147.70 | 144.18 | 147.46 | 8,264 | +0.17(+0.12%) |
Jun 22, 2021 | 145.78 | 147.29 | 140.66 | 147.29 | 5,129 | +2.78(+1.92%) |
Jun 21, 2021 | 139.16 | 145.48 | 139.16 | 144.51 | 15,466 | +5.54(+3.99%) |
Jun 18, 2021 | 132.44 | 138.96 | 131.04 | 138.96 | 41,799 | +5.73(+4.30%) |
Jun 17, 2021 | 130.03 | 134.18 | 130.03 | 133.23 | 4,451 | -1.92(-1.42%) |
Jun 16, 2021 | 135.72 | 135.72 | 133.91 | 135.15 | 4,309 | +0.47(+0.35%) |
Jun 15, 2021 | 133.97 | 135.22 | 133.50 | 134.68 | 4,155 | +0.39(+0.29%) |
Jun 14, 2021 | 134.17 | 135.33 | 132.49 | 134.28 | 3,573 | -0.85(-0.63%) |
Jun 11, 2021 | 135.06 | 136.72 | 133.77 | 135.13 | 9,300 | +0.26(+0.19%) |
Jun 10, 2021 | 136.79 | 137.78 | 134.87 | 134.87 | 10,243 | -1.48(-1.09%) |
Jun 09, 2021 | 141.06 | 141.06 | 135.99 | 136.35 | 11,567 | -4.35(-3.09%) |
Jun 08, 2021 | 141.61 | 141.86 | 140.53 | 140.71 | 7,132 | -1.57(-1.10%) |
Jun 07, 2021 | 142.96 | 144.24 | 141.90 | 142.28 | 8,890 | -2.53(-1.75%) |
Jun 04, 2021 | 144.50 | 145.57 | 142.62 | 144.81 | 9,892 | -0.57(-0.39%) |
Jun 03, 2021 | 146.43 | 146.43 | 142.22 | 145.38 | 20,042 | +1.16(+0.81%) |
Jun 02, 2021 | 144.17 | 147.90 | 141.14 | 144.22 | 102,621 | -1.15(-0.79%) |
Jun 01, 2021 | 142.58 | 146.34 | 139.89 | 145.36 | 23,364 | +3.70(+2.61%) |
May 28, 2021 | 144.50 | 144.52 | 140.34 | 141.66 | 22,435 | -2.75(-1.91%) |
May 27, 2021 | 147.66 | 147.66 | 140.12 | 144.42 | 55,068 | -1.15(-0.79%) |
May 26, 2021 | 143.67 | 148.14 | 142.66 | 145.56 | 4,077 | +1.91(+1.33%) |
May 25, 2021 | 145.46 | 145.51 | 143.17 | 143.66 | 8,414 | -0.92(-0.64%) |
May 24, 2021 | 144.56 | 144.58 | 141.63 | 144.58 | 5,820 | -0.12(-0.08%) |
May 21, 2021 | 148.14 | 148.14 | 143.88 | 144.70 | 3,286 | -1.43(-0.98%) |
May 20, 2021 | 145.45 | 149.33 | 144.71 | 146.12 | 8,898 | +0.32(+0.22%) |
May 19, 2021 | 147.88 | 151.09 | 145.26 | 145.80 | 6,136 | -6.79(-4.45%) |
May 18, 2021 | 152.88 | 154.62 | 151.67 | 152.60 | 8,208 | +2.28(+1.52%) |
May 17, 2021 | 147.69 | 152.64 | 147.39 | 150.31 | 4,744 | +1.11(+0.74%) |
May 14, 2021 | 149.81 | 150.72 | 148.15 | 149.21 | 4,253 | +1.48(+1.00%) |
May 13, 2021 | 150.28 | 152.37 | 146.43 | 147.72 | 11,056 | -2.03(-1.36%) |
May 12, 2021 | 152.82 | 156.56 | 149.24 | 149.75 | 12,003 | -1.79(-1.18%) |
May 11, 2021 | 145.59 | 154.48 | 144.50 | 151.55 | 15,649 | +4.92(+3.36%) |
May 10, 2021 | 145.21 | 149.32 | 143.30 | 146.62 | 15,141 | -3.28(-2.19%) |
May 07, 2021 | 143.85 | 151.26 | 143.69 | 149.90 | 25,261 | +6.16(+4.28%) |
May 06, 2021 | 143.01 | 150.29 | 143.01 | 143.74 | 8,793 | +0.78(+0.55%) |
May 05, 2021 | 142.05 | 147.41 | 140.05 | 142.96 | 22,616 | +1.35(+0.95%) |
May 04, 2021 | 149.30 | 151.26 | 140.94 | 141.61 | 12,568 | -12.31(-8.00%) |