Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 96.03 | 98.36 | 90.34 | 90.69 | 705,019 | -5.95(-6.16%) |
Apr 28, 2022 | 98.36 | 103.74 | 92.16 | 96.64 | 838,833 | +0.21(+0.22%) |
Apr 27, 2022 | 96.12 | 98.08 | 95.62 | 96.44 | 414,276 | +0.23(+0.24%) |
Apr 26, 2022 | 101.64 | 102.11 | 95.17 | 96.21 | 504,124 | -5.59(-5.50%) |
Apr 25, 2022 | 97.25 | 102.00 | 97.25 | 101.80 | 428,158 | +3.77(+3.84%) |
Apr 22, 2022 | 100.30 | 100.30 | 96.47 | 98.04 | 400,075 | -2.23(-2.23%) |
Apr 21, 2022 | 105.65 | 107.34 | 99.64 | 100.27 | 447,757 | -4.06(-3.89%) |
Apr 20, 2022 | 107.19 | 108.28 | 103.87 | 104.33 | 342,316 | -2.36(-2.21%) |
Apr 19, 2022 | 102.21 | 109.79 | 102.19 | 106.70 | 726,228 | +4.23(+4.13%) |
Apr 18, 2022 | 100.00 | 102.54 | 97.93 | 102.47 | 462,467 | +1.73(+1.72%) |
Apr 14, 2022 | 107.55 | 109.19 | 100.44 | 100.74 | 556,141 | -6.73(-6.26%) |
Apr 13, 2022 | 105.94 | 108.55 | 105.79 | 107.47 | 396,027 | +1.34(+1.27%) |
Apr 12, 2022 | 107.90 | 110.53 | 105.51 | 106.12 | 569,540 | +0.17(+0.16%) |
Apr 11, 2022 | 108.51 | 109.74 | 104.52 | 105.95 | 631,375 | -4.18(-3.80%) |
Apr 08, 2022 | 109.87 | 112.01 | 108.41 | 110.14 | 380,390 | +0.28(+0.25%) |
Apr 07, 2022 | 109.12 | 110.70 | 107.27 | 109.86 | 521,621 | +1.15(+1.05%) |
Apr 06, 2022 | 109.36 | 110.35 | 105.79 | 108.71 | 477,040 | -2.78(-2.49%) |
Apr 05, 2022 | 113.88 | 114.34 | 109.63 | 111.49 | 489,452 | -3.11(-2.72%) |
Apr 04, 2022 | 115.22 | 117.91 | 112.88 | 114.60 | 559,839 | -0.35(-0.30%) |
Apr 01, 2022 | 116.81 | 117.45 | 113.74 | 114.95 | 496,850 | -1.04(-0.89%) |
Mar 31, 2022 | 118.31 | 120.56 | 115.85 | 115.99 | 566,659 | -1.76(-1.49%) |
Mar 30, 2022 | 117.14 | 121.67 | 115.77 | 117.75 | 653,955 | -0.54(-0.46%) |
Mar 29, 2022 | 112.58 | 120.10 | 111.83 | 118.29 | 1,029,975 | +8.78(+8.01%) |
Mar 28, 2022 | 107.73 | 110.39 | 107.73 | 109.51 | 406,113 | +1.97(+1.83%) |
Mar 25, 2022 | 111.19 | 112.68 | 106.71 | 107.55 | 404,657 | -3.15(-2.85%) |
Mar 24, 2022 | 110.96 | 111.51 | 108.72 | 110.70 | 353,209 | -0.26(-0.23%) |
Mar 23, 2022 | 112.91 | 113.91 | 110.54 | 110.96 | 543,447 | -1.77(-1.57%) |
Mar 22, 2022 | 113.51 | 115.04 | 112.40 | 112.72 | 549,131 | +0.82(+0.73%) |
Mar 21, 2022 | 115.59 | 117.36 | 110.08 | 111.90 | 631,685 | -3.69(-3.19%) |
Mar 18, 2022 | 111.58 | 116.03 | 107.60 | 115.59 | 1,349,217 | -0.09(-0.07%) |
Mar 17, 2022 | 117.90 | 121.29 | 113.35 | 115.67 | 785,847 | -2.17(-1.84%) |
Mar 16, 2022 | 112.33 | 119.03 | 111.99 | 117.84 | 775,064 | +9.71(+8.98%) |
Mar 15, 2022 | 109.99 | 110.66 | 105.55 | 108.13 | 993,328 | -3.49(-3.13%) |
Mar 14, 2022 | 116.92 | 119.55 | 110.29 | 111.63 | 496,688 | -5.87(-5.00%) |
Mar 11, 2022 | 121.30 | 122.22 | 116.41 | 117.50 | 483,990 | -3.49(-2.88%) |
Mar 10, 2022 | 124.64 | 125.22 | 120.77 | 120.98 | 537,480 | -6.54(-5.13%) |
Mar 09, 2022 | 124.46 | 128.93 | 124.46 | 127.53 | 415,557 | +4.34(+3.52%) |
Mar 08, 2022 | 120.48 | 127.49 | 118.39 | 123.19 | 416,017 | +2.72(+2.26%) |
Mar 07, 2022 | 130.84 | 133.77 | 120.17 | 120.47 | 629,663 | -10.16(-7.78%) |
Mar 04, 2022 | 130.20 | 131.84 | 126.06 | 130.62 | 458,693 | -1.15(-0.88%) |
Mar 03, 2022 | 140.06 | 142.03 | 131.13 | 131.78 | 340,940 | -6.45(-4.66%) |
Mar 02, 2022 | 140.27 | 141.28 | 135.88 | 138.23 | 294,602 | -1.79(-1.28%) |
Mar 01, 2022 | 138.69 | 143.50 | 137.12 | 140.02 | 489,321 | +1.40(+1.01%) |
Feb 28, 2022 | 133.59 | 138.75 | 130.98 | 138.62 | 801,236 | +5.03(+3.76%) |
Feb 25, 2022 | 135.44 | 134.00 | 129.57 | 133.59 | 458,423 | +0.92(+0.69%) |
Feb 24, 2022 | 128.45 | 132.97 | 127.36 | 132.68 | 650,094 | -0.22(-0.17%) |
Feb 23, 2022 | 138.82 | 139.50 | 132.20 | 132.90 | 680,770 | -5.51(-3.98%) |
Feb 22, 2022 | 141.51 | 144.00 | 135.92 | 138.41 | 493,428 | -4.93(-3.44%) |
Feb 18, 2022 | 143.34 | 0 | -4.73(-3.20%) | |||
Feb 17, 2022 | 152.70 | 153.56 | 147.93 | 148.07 | 645,071 | -7.06(-4.55%) |
Feb 16, 2022 | 143.05 | 157.22 | 142.42 | 155.12 | 963,889 | +4.75(+3.16%) |
Feb 15, 2022 | 151.63 | 154.18 | 147.90 | 150.38 | 582,102 | +0.99(+0.66%) |
Feb 14, 2022 | 147.52 | 150.28 | 146.09 | 149.38 | 566,260 | +2.80(+1.91%) |
Feb 11, 2022 | 147.15 | 148.75 | 143.91 | 146.58 | 616,715 | +1.50(+1.03%) |
Feb 10, 2022 | 143.56 | 149.53 | 143.56 | 145.08 | 678,299 | -1.81(-1.23%) |
Feb 09, 2022 | 144.17 | 147.27 | 142.74 | 146.90 | 470,522 | +4.92(+3.47%) |
Feb 08, 2022 | 141.08 | 145.24 | 140.58 | 141.97 | 713,136 | +0.42(+0.30%) |
Feb 07, 2022 | 142.58 | 145.88 | 141.11 | 141.55 | 385,073 | -0.87(-0.61%) |
Feb 04, 2022 | 143.41 | 144.89 | 140.47 | 142.42 | 377,331 | -0.97(-0.68%) |
Feb 03, 2022 | 145.07 | 143.40 | 305,316 | -2.91(-1.99%) | ||
Feb 02, 2022 | 150.56 | 151.43 | 145.35 | 146.30 | 284,792 | -3.00(-2.01%) |
Feb 01, 2022 | 147.36 | 149.78 | 144.93 | 149.30 | 464,819 | +3.15(+2.15%) |
Jan 31, 2022 | 143.26 | 146.15 | 380,536 | +2.58(+1.79%) | ||
Jan 28, 2022 | 137.91 | 143.67 | 134.27 | 143.58 | 368,218 | +6.28(+4.58%) |
Jan 27, 2022 | 138.19 | 143.48 | 136.16 | 137.29 | 385,765 | -0.79(-0.57%) |
Jan 26, 2022 | 142.88 | 148.78 | 137.08 | 138.08 | 514,415 | -2.79(-1.98%) |
Jan 25, 2022 | 138.06 | 144.30 | 134.46 | 140.88 | 822,177 | +0.91(+0.65%) |
Jan 24, 2022 | 132.86 | 140.52 | 130.08 | 139.97 | 462,669 | +4.74(+3.51%) |
Jan 21, 2022 | 132.24 | 137.13 | 131.13 | 135.23 | 597,596 | +1.85(+1.39%) |
Jan 20, 2022 | 140.23 | 141.85 | 133.26 | 133.38 | 387,171 | -5.12(-3.70%) |
Jan 19, 2022 | 138.49 | 142.24 | 138.27 | 138.50 | 249,518 | +0.04(+0.03%) |
Jan 18, 2022 | 145.64 | 146.24 | 138.36 | 138.46 | 445,820 | -9.36(-6.33%) |
Jan 14, 2022 | 147.82 | 0 | -0.13(-0.09%) | |||
Jan 13, 2022 | 154.00 | 154.99 | 147.69 | 147.95 | 252,342 | -5.47(-3.56%) |
Jan 12, 2022 | 154.40 | 156.92 | 153.30 | 153.42 | 214,173 | -2.40(-1.54%) |
Jan 11, 2022 | 152.85 | 156.38 | 150.50 | 155.82 | 283,850 | +3.28(+2.15%) |
Jan 10, 2022 | 154.50 | 154.53 | 147.81 | 152.54 | 360,441 | -3.62(-2.32%) |
Jan 07, 2022 | 162.39 | 164.67 | 156.16 | 156.16 | 326,800 | -7.06(-4.32%) |
Jan 06, 2022 | 159.38 | 165.53 | 159.17 | 163.22 | 349,078 | +4.77(+3.01%) |
Jan 05, 2022 | 162.32 | 162.60 | 157.22 | 158.45 | 461,496 | -2.17(-1.35%) |
Jan 04, 2022 | 163.81 | 164.11 | 158.53 | 160.63 | 464,261 | -3.71(-2.26%) |
Jan 03, 2022 | 164.98 | 166.69 | 162.32 | 164.34 | 216,503 | -0.46(-0.28%) |
Dec 31, 2021 | 167.98 | 168.22 | 164.65 | 164.79 | 198,249 | -3.42(-2.04%) |
Dec 30, 2021 | 163.76 | 170.40 | 160.59 | 168.22 | 351,651 | +4.04(+2.46%) |
Dec 29, 2021 | 163.94 | 165.53 | 162.56 | 164.18 | 232,547 | -0.53(-0.32%) |
Dec 28, 2021 | 164.79 | 167.40 | 164.52 | 164.71 | 174,011 | -0.33(-0.20%) |
Dec 27, 2021 | 164.88 | 166.44 | 163.63 | 165.04 | 181,792 | +0.09(+0.05%) |
Dec 23, 2021 | 163.08 | 166.01 | 162.32 | 164.96 | 127,381 | +2.34(+1.44%) |
Dec 22, 2021 | 161.24 | 163.16 | 157.54 | 162.62 | 275,236 | +0.35(+0.22%) |
Dec 21, 2021 | 158.95 | 164.98 | 158.34 | 162.27 | 237,453 | +3.87(+2.44%) |
Dec 20, 2021 | 154.62 | 159.66 | 152.83 | 158.40 | 399,497 | +1.53(+0.97%) |
Dec 17, 2021 | 152.38 | 158.93 | 149.32 | 156.87 | 652,304 | +3.59(+2.34%) |
Dec 16, 2021 | 161.48 | 161.58 | 150.96 | 153.28 | 387,531 | -5.42(-3.41%) |
Dec 15, 2021 | 157.52 | 159.65 | 152.59 | 158.70 | 408,225 | +2.19(+1.40%) |
Dec 14, 2021 | 153.44 | 158.31 | 153.28 | 156.51 | 356,687 | +0.45(+0.29%) |
Dec 13, 2021 | 155.04 | 158.09 | 154.33 | 156.06 | 282,413 | -0.09(-0.06%) |
Dec 10, 2021 | 160.77 | 161.53 | 154.56 | 156.16 | 269,045 | -3.88(-2.43%) |
Dec 09, 2021 | 163.38 | 166.55 | 159.65 | 160.04 | 281,914 | -5.83(-3.51%) |
Dec 08, 2021 | 159.01 | 166.89 | 157.59 | 165.86 | 378,561 | +7.90(+5.00%) |
Dec 07, 2021 | 156.86 | 160.22 | 155.60 | 157.97 | 286,708 | +3.71(+2.41%) |
Dec 06, 2021 | 148.81 | 154.59 | 146.41 | 154.26 | 357,552 | +6.03(+4.07%) |
Dec 03, 2021 | 152.46 | 153.06 | 145.65 | 148.23 | 328,917 | -3.82(-2.51%) |
Dec 02, 2021 | 151.06 | 156.26 | 150.38 | 152.05 | 410,927 | +0.76(+0.50%) |
Dec 01, 2021 | 156.81 | 160.94 | 150.28 | 151.29 | 335,849 | -1.87(-1.22%) |
Nov 30, 2021 | 155.30 | 156.72 | 151.63 | 153.16 | 433,854 | -3.19(-2.04%) |
Nov 29, 2021 | 162.07 | 162.55 | 155.62 | 156.35 | 265,140 | -3.45(-2.16%) |
Nov 26, 2021 | 157.33 | 161.58 | 157.28 | 159.80 | 229,158 | -0.75(-0.47%) |
Nov 24, 2021 | 159.35 | 162.32 | 158.34 | 160.55 | 331,371 | -0.20(-0.13%) |
Nov 23, 2021 | 163.18 | 164.73 | 161.47 | 160.75 | 229,531 | -2.43(-1.49%) |
Nov 22, 2021 | 169.39 | 170.33 | 162.37 | 163.18 | 268,577 | -5.49(-3.26%) |
Nov 19, 2021 | 164.09 | 169.50 | 163.59 | 168.68 | 344,611 | +4.70(+2.87%) |
Nov 18, 2021 | 159.03 | 164.06 | 162.79 | 163.97 | 296,802 | +5.73(+3.62%) |
Nov 17, 2021 | 159.34 | 161.28 | 156.32 | 158.24 | 275,559 | -2.23(-1.39%) |
Nov 16, 2021 | 159.12 | 162.05 | 157.67 | 160.47 | 198,171 | +1.22(+0.77%) |
Nov 15, 2021 | 160.35 | 163.19 | 157.64 | 159.25 | 393,658 | -2.53(-1.56%) |
Nov 12, 2021 | 164.63 | 166.17 | 160.87 | 161.78 | 347,743 | -1.84(-1.12%) |
Nov 11, 2021 | 163.41 | 166.74 | 160.13 | 163.62 | 337,478 | +0.65(+0.40%) |
Nov 10, 2021 | 157.83 | 162.97 | 447,938 | +3.16(+1.98%) | ||
Nov 09, 2021 | 163.95 | 165.04 | 157.91 | 159.81 | 426,322 | -2.45(-1.51%) |
Nov 08, 2021 | 158.69 | 164.31 | 156.88 | 162.25 | 503,664 | +3.42(+2.15%) |
Nov 05, 2021 | 156.60 | 160.40 | 155.96 | 158.83 | 796,543 | +2.55(+1.63%) |
Nov 04, 2021 | 144.34 | 156.43 | 144.34 | 156.28 | 635,310 | +11.97(+8.29%) |
Nov 03, 2021 | 140.18 | 155.77 | 137.66 | 144.31 | 2,755,709 | -16.10(-10.04%) |
Nov 02, 2021 | 165.29 | 166.89 | 157.75 | 160.42 | 444,186 | -5.10(-3.08%) |
Nov 01, 2021 | 164.81 | 167.06 | 162.85 | 165.51 | 248,430 | +1.20(+0.73%) |
Oct 29, 2021 | 159.58 | 165.88 | 159.51 | 164.31 | 258,443 | +3.68(+2.29%) |
Oct 28, 2021 | 162.75 | 164.84 | 159.81 | 160.63 | 224,721 | -1.52(-0.94%) |
Oct 27, 2021 | 163.30 | 165.64 | 161.96 | 162.16 | 243,979 | -1.86(-1.13%) |
Oct 26, 2021 | 166.66 | 162.96 | 164.02 | 262,695 | -1.40(-0.85%) | |
Oct 25, 2021 | 165.13 | 166.65 | 163.64 | 165.42 | 204,303 | +1.04(+0.63%) |
Oct 22, 2021 | 162.76 | 165.01 | 161.62 | 164.38 | 236,279 | +2.80(+1.73%) |
Oct 21, 2021 | 159.58 | 162.27 | 158.95 | 161.58 | 133,349 | +2.40(+1.51%) |
Oct 20, 2021 | 162.72 | 162.72 | 157.41 | 159.18 | 283,808 | -3.61(-2.22%) |
Oct 19, 2021 | 161.68 | 165.83 | 160.84 | 162.79 | 171,686 | +1.31(+0.81%) |
Oct 18, 2021 | 164.48 | 164.84 | 161.46 | 161.48 | 215,346 | -2.21(-1.35%) |
Oct 15, 2021 | 168.47 | 169.41 | 162.96 | 163.69 | 357,848 | -2.30(-1.38%) |
Oct 14, 2021 | 162.39 | 167.25 | 161.03 | 165.99 | 456,564 | +5.34(+3.33%) |
Oct 13, 2021 | 158.84 | 160.77 | 155.56 | 160.64 | 408,446 | +3.31(+2.11%) |
Oct 12, 2021 | 153.43 | 157.51 | 153.07 | 157.33 | 446,160 | +5.55(+3.65%) |
Oct 11, 2021 | 151.52 | 152.51 | 149.38 | 151.78 | 259,446 | +1.47(+0.98%) |
Oct 08, 2021 | 153.73 | 153.73 | 149.49 | 150.32 | 193,156 | -2.72(-1.77%) |
Oct 07, 2021 | 152.37 | 156.60 | 152.37 | 153.03 | 268,752 | +0.16(+0.11%) |
Oct 06, 2021 | 156.45 | 157.68 | 152.21 | 152.87 | 355,433 | -5.38(-3.40%) |
Oct 05, 2021 | 160.24 | 162.50 | 158.22 | 158.25 | 400,820 | -2.60(-1.62%) |
Oct 04, 2021 | 160.24 | 161.36 | 158.70 | 160.85 | 380,149 | -0.57(-0.35%) |
Oct 01, 2021 | 158.62 | 162.50 | 155.41 | 161.43 | 324,444 | +5.25(+3.36%) |
Sep 30, 2021 | 157.45 | 160.18 | 155.99 | 156.18 | 264,447 | -0.92(-0.59%) |
Sep 29, 2021 | 159.19 | 159.83 | 155.90 | 157.10 | 298,902 | -0.57(-0.36%) |
Sep 28, 2021 | 165.75 | 166.18 | 157.00 | 157.67 | 534,412 | -9.53(-5.70%) |
Sep 27, 2021 | 171.09 | 171.49 | 166.71 | 167.20 | 325,216 | -5.72(-3.31%) |
Sep 24, 2021 | 173.96 | 175.30 | 171.49 | 172.91 | 190,559 | -1.66(-0.95%) |
Sep 23, 2021 | 175.57 | 177.45 | 174.38 | 174.57 | 190,566 | -0.77(-0.44%) |
Sep 22, 2021 | 173.53 | 177.65 | 173.25 | 175.34 | 259,240 | +2.74(+1.59%) |
Sep 21, 2021 | 172.66 | 174.54 | 170.91 | 172.60 | 212,895 | -0.47(-0.27%) |
Sep 20, 2021 | 172.38 | 173.57 | 170.52 | 173.07 | 228,938 | -1.51(-0.86%) |
Sep 17, 2021 | 177.47 | 178.49 | 173.89 | 174.57 | 572,904 | -1.44(-0.82%) |
Sep 16, 2021 | 173.08 | 177.76 | 173.08 | 176.01 | 272,557 | +3.86(+2.24%) |
Sep 15, 2021 | 170.87 | 172.56 | 168.83 | 172.15 | 263,030 | +1.67(+0.98%) |
Sep 14, 2021 | 173.06 | 173.82 | 169.80 | 170.49 | 212,273 | -1.74(-1.01%) |
Sep 13, 2021 | 177.22 | 177.22 | 169.91 | 172.23 | 266,185 | -2.96(-1.69%) |
Sep 10, 2021 | 173.42 | 176.04 | 172.10 | 175.19 | 360,741 | +3.10(+1.80%) |
Sep 09, 2021 | 168.45 | 172.63 | 167.74 | 172.10 | 292,435 | +3.65(+2.17%) |
Sep 08, 2021 | 171.48 | 172.21 | 165.67 | 168.45 | 248,186 | -0.94(-0.56%) |
Sep 07, 2021 | 167.28 | 169.56 | 166.05 | 169.39 | 666,101 | +1.75(+1.05%) |
Sep 03, 2021 | 168.02 | 169.54 | 166.38 | 167.64 | 218,421 | -0.50(-0.29%) |
Sep 02, 2021 | 167.06 | 168.54 | 166.24 | 168.13 | 192,621 | +1.96(+1.18%) |
Sep 01, 2021 | 164.46 | 166.44 | 162.33 | 166.17 | 247,500 | +2.37(+1.45%) |
Aug 31, 2021 | 162.11 | 165.37 | 160.30 | 163.80 | 284,749 | +1.78(+1.10%) |
Aug 30, 2021 | 163.86 | 164.64 | 161.57 | 162.02 | 179,696 | -1.72(-1.05%) |
Aug 27, 2021 | 160.54 | 164.09 | 160.54 | 163.73 | 230,997 | +3.27(+2.04%) |
Aug 26, 2021 | 159.79 | 161.53 | 158.32 | 160.46 | 146,253 | -0.23(-0.14%) |
Aug 25, 2021 | 160.84 | 162.36 | 159.67 | 160.69 | 195,316 | -0.20(-0.12%) |
Aug 24, 2021 | 159.25 | 162.74 | 158.17 | 160.89 | 228,664 | +2.23(+1.40%) |
Aug 23, 2021 | 159.47 | 160.58 | 157.87 | 158.66 | 183,005 | +0.34(+0.22%) |
Aug 20, 2021 | 155.68 | 158.52 | 155.47 | 158.32 | 203,807 | +2.37(+1.52%) |
Aug 19, 2021 | 157.90 | 159.14 | 155.33 | 155.95 | 251,269 | -2.22(-1.40%) |
Aug 18, 2021 | 159.79 | 160.52 | 158.00 | 158.17 | 197,508 | -1.46(-0.91%) |
Aug 17, 2021 | 160.45 | 160.45 | 157.00 | 159.62 | 268,507 | -1.64(-1.02%) |
Aug 16, 2021 | 161.17 | 162.14 | 159.71 | 161.26 | 150,259 | -0.73(-0.45%) |
Aug 13, 2021 | 160.22 | 163.36 | 159.88 | 162.00 | 205,334 | +1.21(+0.75%) |
Aug 12, 2021 | 158.51 | 161.56 | 157.75 | 160.79 | 170,394 | +2.71(+1.71%) |
Aug 11, 2021 | 160.93 | 160.93 | 155.47 | 158.08 | 363,211 | -2.86(-1.77%) |
Aug 10, 2021 | 164.68 | 165.71 | 159.94 | 160.94 | 403,879 | -3.04(-1.86%) |
Aug 09, 2021 | 168.04 | 168.04 | 163.96 | 163.98 | 305,952 | -4.18(-2.48%) |
Aug 06, 2021 | 168.06 | 169.03 | 165.71 | 168.16 | 305,764 | +0.16(+0.10%) |
Aug 05, 2021 | 167.97 | 168.55 | 165.16 | 168.00 | 281,723 | +0.55(+0.33%) |
Aug 04, 2021 | 163.62 | 167.72 | 163.22 | 167.45 | 357,649 | +2.87(+1.75%) |
Aug 03, 2021 | 162.05 | 164.66 | 160.54 | 164.57 | 368,065 | +2.05(+1.26%) |
Aug 02, 2021 | 164.22 | 164.22 | 159.74 | 162.53 | 402,677 | -0.51(-0.32%) |
Jul 30, 2021 | 163.62 | 168.16 | 162.22 | 163.04 | 459,604 | -2.75(-1.66%) |
Jul 29, 2021 | 159.05 | 169.24 | 158.66 | 165.79 | 694,162 | +7.70(+4.87%) |
Jul 28, 2021 | 146.57 | 158.72 | 161.72 | 158.09 | 870,707 | -3.63(-2.24%) |
Jul 27, 2021 | 159.44 | 162.34 | 156.72 | 161.72 | 543,813 | +2.67(+1.68%) |
Jul 26, 2021 | 161.44 | 163.70 | 157.38 | 159.04 | 310,256 | -2.60(-1.61%) |
Jul 23, 2021 | 159.75 | 161.76 | 158.22 | 161.64 | 396,146 | +1.92(+1.20%) |
Jul 22, 2021 | 151.73 | 161.20 | 150.84 | 159.72 | 744,165 | +7.94(+5.23%) |
Jul 21, 2021 | 150.51 | 153.94 | 150.51 | 151.78 | 325,609 | +1.44(+0.96%) |
Jul 20, 2021 | 148.75 | 152.03 | 147.48 | 150.34 | 350,967 | +3.05(+2.07%) |
Jul 19, 2021 | 143.71 | 150.05 | 142.79 | 147.30 | 345,036 | -0.14(-0.10%) |
Jul 16, 2021 | 148.50 | 150.15 | 146.82 | 147.44 | 320,149 | +0.67(+0.45%) |
Jul 15, 2021 | 146.50 | 147.30 | 143.96 | 146.78 | 256,999 | +0.04(+0.03%) |
Jul 14, 2021 | 151.64 | 152.10 | 145.94 | 146.74 | 301,199 | -4.54(-3.00%) |
Jul 13, 2021 | 147.86 | 155.82 | 146.99 | 151.28 | 463,538 | +3.20(+2.16%) |
Jul 12, 2021 | 150.85 | 151.15 | 147.64 | 148.08 | 270,047 | -2.37(-1.58%) |
Jul 09, 2021 | 149.42 | 151.63 | 148.06 | 150.45 | 287,159 | +1.87(+1.26%) |
Jul 08, 2021 | 145.88 | 149.80 | 144.66 | 148.58 | 268,271 | -0.06(-0.04%) |
Jul 07, 2021 | 148.94 | 150.20 | 145.78 | 148.64 | 188,770 | +0.12(+0.08%) |
Jul 06, 2021 | 150.16 | 150.64 | 145.77 | 148.52 | 246,470 | -0.79(-0.53%) |
Jul 02, 2021 | 149.50 | 150.66 | 148.35 | 149.31 | 194,874 | +0.52(+0.35%) |
Jul 01, 2021 | 150.79 | 151.96 | 147.65 | 148.78 | 260,095 | -1.24(-0.82%) |
Jun 30, 2021 | 150.01 | 151.12 | 148.45 | 150.02 | 259,544 | +0.40(+0.27%) |
Jun 29, 2021 | 149.24 | 152.07 | 148.65 | 149.62 | 227,531 | -0.18(-0.12%) |
Jun 28, 2021 | 149.85 | 150.70 | 148.14 | 149.80 | 284,817 | +0.78(+0.52%) |
Jun 25, 2021 | 149.45 | 151.86 | 147.96 | 149.02 | 562,116 | -0.82(-0.55%) |
Jun 24, 2021 | 148.47 | 151.31 | 148.23 | 149.84 | 359,122 | +2.64(+1.79%) |
Jun 23, 2021 | 145.27 | 147.24 | 144.31 | 147.20 | 406,411 | +2.32(+1.60%) |
Jun 22, 2021 | 139.88 | 145.10 | 137.94 | 144.88 | 528,144 | +4.52(+3.22%) |
Jun 21, 2021 | 137.80 | 142.63 | 137.10 | 140.36 | 383,378 | +2.64(+1.91%) |
Jun 18, 2021 | 137.13 | 141.21 | 136.73 | 137.72 | 455,473 | -1.32(-0.95%) |
Jun 17, 2021 | 141.06 | 143.03 | 138.70 | 139.05 | 401,992 | -2.12(-1.50%) |
Jun 16, 2021 | 140.85 | 142.25 | 139.92 | 141.17 | 208,005 | -0.51(-0.36%) |
Jun 15, 2021 | 143.41 | 143.41 | 140.76 | 141.68 | 316,897 | -2.00(-1.39%) |
Jun 14, 2021 | 143.18 | 144.79 | 142.77 | 143.68 | 245,551 | +1.38(+0.97%) |
Jun 11, 2021 | 139.81 | 142.51 | 139.81 | 142.30 | 242,096 | +2.49(+1.78%) |
Jun 10, 2021 | 142.97 | 143.91 | 139.06 | 139.81 | 350,269 | +0.34(+0.25%) |
Jun 09, 2021 | 143.60 | 144.44 | 138.96 | 139.47 | 430,135 | -2.56(-1.80%) |
Jun 08, 2021 | 134.59 | 143.15 | 133.24 | 142.03 | 616,925 | +8.87(+6.66%) |
Jun 07, 2021 | 130.82 | 133.30 | 129.59 | 133.16 | 326,143 | +2.01(+1.53%) |
Jun 04, 2021 | 132.25 | 132.51 | 130.47 | 131.15 | 160,714 | +0.24(+0.18%) |
Jun 03, 2021 | 134.54 | 135.25 | 129.89 | 130.91 | 399,009 | -4.45(-3.29%) |
Jun 02, 2021 | 133.01 | 135.72 | 132.01 | 135.36 | 537,032 | +1.88(+1.41%) |
Jun 01, 2021 | 135.88 | 136.55 | 132.74 | 133.48 | 324,963 | -2.31(-1.70%) |
May 28, 2021 | 136.90 | 138.47 | 134.92 | 135.79 | 215,751 | -0.61(-0.45%) |
May 27, 2021 | 136.81 | 138.04 | 135.41 | 136.40 | 255,383 | -0.42(-0.31%) |
May 26, 2021 | 136.22 | 137.82 | 135.23 | 136.82 | 196,588 | +1.16(+0.86%) |
May 25, 2021 | 136.74 | 138.83 | 135.20 | 135.66 | 407,533 | +0.29(+0.21%) |
May 24, 2021 | 132.41 | 136.03 | 131.21 | 135.37 | 338,760 | +4.23(+3.23%) |
May 21, 2021 | 130.65 | 132.90 | 129.72 | 131.14 | 344,744 | +1.91(+1.48%) |
May 20, 2021 | 127.39 | 129.52 | 125.65 | 129.22 | 250,639 | +2.84(+2.24%) |
May 19, 2021 | 125.31 | 127.07 | 124.42 | 126.39 | 278,581 | -0.98(-0.77%) |
May 18, 2021 | 127.98 | 130.01 | 126.82 | 127.37 | 594,310 | +0.59(+0.47%) |
May 17, 2021 | 126.81 | 128.90 | 125.66 | 126.78 | 385,143 | -2.87(-2.22%) |
May 14, 2021 | 125.45 | 129.84 | 124.68 | 129.65 | 462,320 | +5.12(+4.11%) |
May 13, 2021 | 126.60 | 127.24 | 122.91 | 124.53 | 548,384 | -1.51(-1.20%) |
May 12, 2021 | 129.23 | 130.38 | 124.70 | 126.05 | 608,562 | -4.78(-3.66%) |
May 11, 2021 | 129.08 | 131.82 | 127.77 | 130.83 | 675,914 | -0.78(-0.59%) |
May 10, 2021 | 138.18 | 138.32 | 131.32 | 131.61 | 570,049 | -7.38(-5.31%) |
May 07, 2021 | 141.83 | 145.13 | 138.75 | 138.99 | 383,749 | -4.89(-3.40%) |
May 06, 2021 | 146.84 | 147.54 | 142.17 | 143.87 | 440,505 | -2.18(-1.49%) |
May 05, 2021 | 152.40 | 152.45 | 145.22 | 146.05 | 681,949 | -6.21(-4.08%) |
May 04, 2021 | 150.58 | 152.41 | 149.60 | 152.26 | 388,729 | +0.13(+0.09%) |