Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 118.35 | 120.83 | 115.80 | 115.94 | 4,339,927 | -2.38(-2.02%) |
Apr 28, 2022 | 118.72 | 119.03 | 114.77 | 118.33 | 4,758,900 | +0.00(+0.00%) |
Apr 27, 2022 | 118.91 | 120.34 | 117.94 | 118.33 | 4,256,437 | -0.34(-0.28%) |
Apr 26, 2022 | 122.67 | 123.08 | 118.65 | 118.67 | 2,972,576 | -4.76(-3.86%) |
Apr 25, 2022 | 121.49 | 123.56 | 120.75 | 123.43 | 2,568,328 | +1.13(+0.93%) |
Apr 22, 2022 | 124.90 | 125.51 | 122.13 | 122.30 | 2,572,741 | -2.90(-2.32%) |
Apr 21, 2022 | 128.97 | 129.53 | 125.04 | 125.20 | 1,991,608 | -3.02(-2.36%) |
Apr 20, 2022 | 128.27 | 129.20 | 126.56 | 128.22 | 2,301,679 | +0.68(+0.53%) |
Apr 19, 2022 | 126.28 | 128.11 | 125.80 | 127.54 | 2,010,429 | +1.21(+0.96%) |
Apr 18, 2022 | 129.72 | 129.96 | 125.66 | 126.33 | 2,548,496 | -3.74(-2.87%) |
Apr 14, 2022 | 131.36 | 131.89 | 129.94 | 130.07 | 2,224,921 | -1.63(-1.24%) |
Apr 13, 2022 | 128.49 | 132.12 | 128.49 | 131.70 | 1,981,521 | +3.21(+2.50%) |
Apr 12, 2022 | 130.23 | 131.04 | 127.50 | 128.49 | 4,650,588 | -0.99(-0.77%) |
Apr 11, 2022 | 131.66 | 132.16 | 129.31 | 129.48 | 2,103,008 | -3.05(-2.30%) |
Apr 08, 2022 | 132.59 | 134.20 | 132.18 | 132.53 | 2,108,772 | -0.57(-0.43%) |
Apr 07, 2022 | 131.53 | 133.69 | 131.36 | 133.10 | 2,043,347 | +1.42(+1.08%) |
Apr 06, 2022 | 130.66 | 132.48 | 129.82 | 131.68 | 3,150,023 | -0.20(-0.15%) |
Apr 05, 2022 | 133.67 | 134.75 | 131.62 | 131.88 | 2,572,457 | -2.07(-1.54%) |
Apr 04, 2022 | 132.97 | 134.19 | 132.62 | 133.94 | 2,749,813 | +1.69(+1.28%) |
Apr 01, 2022 | 130.10 | 132.45 | 129.74 | 132.25 | 2,248,207 | +2.74(+2.12%) |
Mar 31, 2022 | 130.65 | 131.30 | 129.42 | 129.51 | 2,035,424 | -0.67(-0.51%) |
Mar 30, 2022 | 132.18 | 132.87 | 129.71 | 130.18 | 2,158,168 | -1.73(-1.31%) |
Mar 29, 2022 | 129.68 | 132.16 | 129.49 | 131.91 | 2,735,225 | +3.62(+2.82%) |
Mar 28, 2022 | 127.38 | 128.96 | 125.99 | 128.29 | 1,831,233 | +0.90(+0.71%) |
Mar 25, 2022 | 129.45 | 129.45 | 126.40 | 127.38 | 2,285,143 | -1.86(-1.44%) |
Mar 24, 2022 | 128.15 | 129.27 | 126.91 | 129.24 | 1,391,222 | +1.77(+1.39%) |
Mar 23, 2022 | 130.10 | 130.22 | 127.36 | 127.48 | 1,804,392 | -3.30(-2.52%) |
Mar 22, 2022 | 128.57 | 131.19 | 128.02 | 130.77 | 2,384,775 | +2.44(+1.90%) |
Mar 21, 2022 | 129.81 | 130.31 | 127.59 | 128.33 | 2,524,178 | -1.75(-1.34%) |
Mar 18, 2022 | 127.48 | 130.14 | 127.10 | 130.08 | 3,175,463 | +2.35(+1.84%) |
Mar 17, 2022 | 124.77 | 127.75 | 124.08 | 127.72 | 3,426,087 | +2.63(+2.10%) |
Mar 16, 2022 | 121.92 | 125.15 | 121.42 | 125.09 | 3,310,320 | +4.81(+4.00%) |
Mar 15, 2022 | 119.44 | 120.39 | 118.49 | 120.29 | 1,405,547 | +1.52(+1.28%) |
Mar 14, 2022 | 120.16 | 122.54 | 118.15 | 118.77 | 3,113,400 | -1.04(-0.87%) |
Mar 11, 2022 | 123.05 | 123.60 | 119.63 | 119.81 | 2,083,544 | -2.33(-1.91%) |
Mar 10, 2022 | 121.86 | 122.41 | 120.23 | 122.14 | 2,514,423 | -1.25(-1.01%) |
Mar 09, 2022 | 121.68 | 123.98 | 121.52 | 123.39 | 2,831,412 | +3.91(+3.27%) |
Mar 08, 2022 | 119.17 | 122.82 | 117.77 | 119.48 | 4,771,023 | -0.30(-0.25%) |
Mar 07, 2022 | 120.88 | 122.67 | 119.69 | 119.78 | 2,675,606 | -1.94(-1.59%) |
Mar 04, 2022 | 122.38 | 123.49 | 121.28 | 121.72 | 1,425,679 | -1.86(-1.50%) |
Mar 03, 2022 | 125.92 | 125.94 | 122.90 | 123.57 | 1,942,690 | -1.62(-1.29%) |
Mar 02, 2022 | 124.67 | 125.98 | 123.31 | 125.19 | 1,692,118 | +0.66(+0.53%) |
Mar 01, 2022 | 124.78 | 126.83 | 123.76 | 124.53 | 2,173,468 | -0.66(-0.53%) |
Feb 28, 2022 | 124.15 | 125.97 | 123.61 | 125.19 | 2,523,842 | -0.22(-0.17%) |
Feb 25, 2022 | 124.32 | 125.49 | 123.90 | 125.41 | 3,045,492 | +1.69(+1.36%) |
Feb 24, 2022 | 117.96 | 123.84 | 117.96 | 123.72 | 3,846,771 | +3.07(+2.54%) |
Feb 23, 2022 | 124.30 | 124.30 | 120.53 | 120.65 | 2,192,445 | -2.64(-2.14%) |
Feb 22, 2022 | 123.39 | 124.83 | 122.63 | 123.30 | 2,602,393 | -0.87(-0.70%) |
Feb 18, 2022 | 124.17 | 0 | -0.95(-0.76%) | |||
Feb 17, 2022 | 128.08 | 128.08 | 124.99 | 125.12 | 1,909,115 | -3.88(-3.01%) |
Feb 16, 2022 | 128.46 | 129.50 | 127.09 | 129.00 | 1,678,694 | -0.07(-0.05%) |
Feb 15, 2022 | 128.08 | 129.64 | 127.42 | 129.07 | 2,129,740 | +2.28(+1.80%) |
Feb 14, 2022 | 128.78 | 128.99 | 126.02 | 126.79 | 2,165,982 | -2.37(-1.84%) |
Feb 11, 2022 | 130.96 | 132.41 | 128.68 | 129.16 | 2,859,624 | -1.72(-1.31%) |
Feb 10, 2022 | 131.33 | 134.58 | 129.80 | 130.88 | 3,430,299 | -3.28(-2.44%) |
Feb 09, 2022 | 131.62 | 134.40 | 131.51 | 134.16 | 3,374,946 | +3.53(+2.70%) |
Feb 08, 2022 | 130.31 | 131.15 | 128.62 | 130.63 | 2,421,120 | -0.09(-0.07%) |
Feb 07, 2022 | 129.97 | 131.84 | 129.69 | 130.72 | 2,211,548 | +1.00(+0.77%) |
Feb 04, 2022 | 128.43 | 130.79 | 128.19 | 129.72 | 2,476,262 | +0.42(+0.32%) |
Feb 03, 2022 | 130.09 | 129.07 | 129.30 | 4,034,638 | -2.75(-2.08%) | |
Feb 02, 2022 | 132.98 | 132.98 | 130.65 | 132.05 | 2,393,543 | -1.26(-0.95%) |
Feb 01, 2022 | 131.96 | 133.38 | 130.41 | 133.31 | 3,983,968 | +2.37(+1.81%) |
Jan 31, 2022 | 127.33 | 131.15 | 130.94 | 4,075,068 | +3.86(+3.04%) | |
Jan 28, 2022 | 123.27 | 127.18 | 121.65 | 127.08 | 4,227,383 | +4.26(+3.47%) |
Jan 27, 2022 | 126.54 | 127.04 | 122.64 | 122.82 | 3,525,586 | -2.52(-2.01%) |
Jan 26, 2022 | 127.39 | 130.16 | 124.55 | 125.34 | 4,133,240 | -1.36(-1.07%) |
Jan 25, 2022 | 127.53 | 128.68 | 125.29 | 126.70 | 4,153,558 | -2.25(-1.75%) |
Jan 24, 2022 | 125.85 | 129.13 | 122.08 | 128.96 | 5,832,367 | +1.17(+0.92%) |
Jan 21, 2022 | 129.13 | 130.58 | 127.31 | 127.78 | 4,361,987 | -1.96(-1.51%) |
Jan 20, 2022 | 132.27 | 133.72 | 129.45 | 129.74 | 2,591,906 | -1.17(-0.90%) |
Jan 19, 2022 | 133.35 | 134.32 | 130.85 | 130.91 | 2,348,882 | -1.62(-1.22%) |
Jan 18, 2022 | 135.61 | 136.02 | 132.12 | 132.53 | 2,918,191 | -5.45(-3.95%) |
Jan 14, 2022 | 137.98 | 0 | +0.89(+0.65%) | |||
Jan 13, 2022 | 140.66 | 140.68 | 136.87 | 137.09 | 2,390,121 | -3.85(-2.73%) |
Jan 12, 2022 | 142.32 | 143.07 | 140.37 | 140.94 | 1,868,483 | -1.58(-1.11%) |
Jan 11, 2022 | 141.17 | 142.75 | 139.86 | 142.52 | 3,397,230 | +1.35(+0.96%) |
Jan 10, 2022 | 138.79 | 141.53 | 137.37 | 141.17 | 3,293,766 | +1.60(+1.15%) |
Jan 07, 2022 | 141.36 | 142.80 | 139.48 | 139.57 | 2,737,417 | -1.86(-1.31%) |
Jan 06, 2022 | 141.08 | 142.68 | 138.86 | 141.43 | 2,743,864 | -0.08(-0.06%) |
Jan 05, 2022 | 146.76 | 147.84 | 141.31 | 141.51 | 3,575,065 | -5.75(-3.90%) |
Jan 04, 2022 | 150.81 | 150.95 | 146.08 | 147.26 | 3,021,913 | -4.05(-2.68%) |
Jan 03, 2022 | 151.25 | 151.56 | 148.30 | 151.31 | 3,780,265 | -0.25(-0.16%) |
Dec 31, 2021 | 152.65 | 153.81 | 151.44 | 151.56 | 1,886,985 | -1.13(-0.74%) |
Dec 30, 2021 | 151.59 | 153.98 | 151.22 | 152.69 | 1,805,370 | +0.92(+0.61%) |
Dec 29, 2021 | 150.76 | 152.45 | 149.79 | 151.77 | 2,047,423 | +0.63(+0.41%) |
Dec 28, 2021 | 152.01 | 153.82 | 150.77 | 151.14 | 1,572,299 | -1.16(-0.76%) |
Dec 27, 2021 | 153.51 | 153.51 | 151.81 | 152.30 | 1,730,139 | -1.31(-0.85%) |
Dec 23, 2021 | 153.07 | 154.09 | 151.82 | 153.61 | 1,936,201 | +0.92(+0.61%) |
Dec 22, 2021 | 152.39 | 152.82 | 150.69 | 152.69 | 1,041,107 | -0.19(-0.12%) |
Dec 21, 2021 | 152.88 | 153.13 | 150.51 | 152.88 | 1,422,570 | +0.93(+0.61%) |
Dec 20, 2021 | 153.70 | 154.03 | 151.03 | 151.94 | 1,685,638 | -1.44(-0.94%) |
Dec 17, 2021 | 148.74 | 153.78 | 147.50 | 153.38 | 4,650,155 | +4.04(+2.71%) |
Dec 16, 2021 | 151.66 | 152.80 | 148.70 | 149.34 | 3,438,826 | -1.50(-0.99%) |
Dec 15, 2021 | 147.07 | 151.00 | 146.43 | 150.84 | 3,509,586 | +3.26(+2.21%) |
Dec 14, 2021 | 146.96 | 148.39 | 145.83 | 147.59 | 2,668,440 | -0.73(-0.50%) |
Dec 13, 2021 | 146.55 | 148.97 | 146.22 | 148.32 | 3,954,620 | +2.15(+1.47%) |
Dec 10, 2021 | 146.48 | 148.03 | 145.77 | 146.17 | 2,491,009 | -2.26(-1.52%) |
Dec 09, 2021 | 151.18 | 151.51 | 148.29 | 148.44 | 1,249,626 | -3.14(-2.07%) |
Dec 08, 2021 | 150.69 | 152.21 | 148.83 | 151.57 | 2,239,213 | +1.70(+1.13%) |
Dec 07, 2021 | 146.34 | 150.31 | 146.21 | 149.88 | 2,628,396 | +5.66(+3.92%) |
Dec 06, 2021 | 145.94 | 146.13 | 142.21 | 144.22 | 4,002,474 | -3.10(-2.10%) |
Dec 03, 2021 | 151.54 | 151.54 | 146.16 | 147.31 | 2,260,048 | -2.82(-1.88%) |
Dec 02, 2021 | 148.92 | 149.21 | 148.03 | 150.13 | 1,930,815 | +0.49(+0.33%) |
Dec 01, 2021 | 153.18 | 154.15 | 149.51 | 149.65 | 3,162,423 | -3.46(-2.26%) |
Nov 30, 2021 | 153.44 | 155.09 | 151.27 | 153.10 | 3,260,246 | -1.83(-1.18%) |
Nov 29, 2021 | 157.01 | 157.28 | 154.73 | 154.93 | 5,109,793 | +1.15(+0.75%) |
Nov 26, 2021 | 154.02 | 156.71 | 153.43 | 153.78 | 2,991,597 | +1.49(+0.98%) |
Nov 24, 2021 | 150.55 | 152.57 | 149.76 | 152.29 | 1,456,065 | +0.39(+0.25%) |
Nov 23, 2021 | 152.30 | 152.30 | 149.12 | 151.90 | 2,828,299 | -0.67(-0.44%) |
Nov 22, 2021 | 153.92 | 154.11 | 151.77 | 152.57 | 2,030,483 | -0.87(-0.57%) |
Nov 19, 2021 | 153.34 | 154.54 | 152.76 | 153.44 | 1,963,976 | +0.87(+0.57%) |
Nov 18, 2021 | 153.92 | 152.73 | 152.35 | 152.57 | 1,122,019 | -0.42(-0.27%) |
Nov 17, 2021 | 152.88 | 153.54 | 152.26 | 152.98 | 1,868,604 | +0.04(+0.03%) |
Nov 16, 2021 | 152.07 | 153.22 | 151.31 | 152.94 | 1,453,434 | +0.87(+0.57%) |
Nov 15, 2021 | 153.33 | 153.38 | 151.83 | 152.07 | 978,843 | -0.81(-0.53%) |
Nov 12, 2021 | 152.88 | 153.36 | 151.54 | 152.88 | 1,044,680 | +0.58(+0.38%) |
Nov 11, 2021 | 152.96 | 153.29 | 151.63 | 152.31 | 1,339,351 | -0.09(-0.06%) |
Nov 10, 2021 | 153.62 | 152.40 | 2,713,380 | -2.00(-1.29%) | ||
Nov 09, 2021 | 156.49 | 157.05 | 154.06 | 154.39 | 3,036,827 | -2.09(-1.34%) |
Nov 08, 2021 | 156.22 | 157.05 | 155.49 | 156.49 | 1,425,412 | +0.69(+0.44%) |
Nov 05, 2021 | 156.88 | 157.23 | 153.49 | 155.80 | 3,142,469 | -4.85(-3.02%) |
Nov 04, 2021 | 161.76 | 161.76 | 159.51 | 160.66 | 1,886,057 | -2.93(-1.79%) |
Nov 03, 2021 | 161.63 | 163.64 | 160.70 | 163.59 | 998,449 | +2.09(+1.30%) |
Nov 02, 2021 | 160.83 | 161.55 | 158.49 | 161.49 | 1,731,934 | +1.03(+0.64%) |
Nov 01, 2021 | 158.67 | 160.58 | 158.68 | 160.46 | 2,387,702 | +2.02(+1.27%) |
Oct 29, 2021 | 158.76 | 158.44 | 2,030,796 | -0.59(-0.37%) | ||
Oct 28, 2021 | 156.48 | 159.13 | 159.03 | 2,108,706 | +2.63(+1.68%) | |
Oct 27, 2021 | 159.05 | 159.26 | 156.30 | 156.40 | 1,949,383 | -2.48(-1.56%) |
Oct 26, 2021 | 159.97 | 158.88 | 2,173,111 | -0.20(-0.12%) | ||
Oct 25, 2021 | 157.44 | 159.29 | 156.43 | 159.08 | 821,734 | +1.79(+1.14%) |
Oct 22, 2021 | 158.21 | 158.21 | 155.66 | 157.29 | 1,188,388 | -0.46(-0.29%) |
Oct 21, 2021 | 157.09 | 157.89 | 156.62 | 157.75 | 826,835 | +1.19(+0.76%) |
Oct 20, 2021 | 156.33 | 157.60 | 156.31 | 156.56 | 1,942,302 | +0.30(+0.19%) |
Oct 19, 2021 | 155.62 | 157.07 | 155.56 | 156.26 | 1,562,802 | +1.67(+1.08%) |
Oct 18, 2021 | 155.45 | 155.45 | 153.71 | 154.59 | 1,777,859 | -1.33(-0.85%) |
Oct 15, 2021 | 157.71 | 158.09 | 155.66 | 155.92 | 1,014,263 | -0.81(-0.51%) |
Oct 14, 2021 | 155.99 | 157.65 | 155.88 | 156.73 | 1,302,806 | +2.26(+1.47%) |
Oct 13, 2021 | 154.52 | 155.18 | 154.01 | 154.46 | 1,205,953 | +0.89(+0.58%) |
Oct 12, 2021 | 154.37 | 155.09 | 153.14 | 153.57 | 1,317,600 | +0.18(+0.12%) |
Oct 11, 2021 | 153.90 | 155.35 | 153.12 | 153.39 | 1,775,955 | -0.54(-0.35%) |
Oct 08, 2021 | 155.79 | 155.79 | 153.64 | 153.93 | 1,300,253 | -1.17(-0.76%) |
Oct 07, 2021 | 153.89 | 156.43 | 153.05 | 155.10 | 1,784,699 | +2.36(+1.55%) |
Oct 06, 2021 | 153.50 | 154.24 | 152.27 | 152.74 | 3,667,776 | -1.93(-1.25%) |
Oct 05, 2021 | 154.92 | 156.63 | 154.62 | 154.66 | 1,908,440 | +0.30(+0.19%) |
Oct 04, 2021 | 155.32 | 156.25 | 153.85 | 154.36 | 3,391,328 | -3.41(-2.16%) |
Oct 01, 2021 | 159.00 | 159.00 | 153.96 | 157.78 | 4,707,014 | -2.73(-1.70%) |
Sep 30, 2021 | 161.42 | 162.44 | 160.43 | 160.51 | 2,842,993 | +0.27(+0.17%) |
Sep 29, 2021 | 162.51 | 162.95 | 159.99 | 160.24 | 2,454,936 | -0.71(-0.44%) |
Sep 28, 2021 | 164.25 | 164.25 | 160.73 | 160.96 | 3,212,563 | -5.34(-3.21%) |
Sep 27, 2021 | 168.71 | 169.14 | 165.84 | 166.30 | 1,559,676 | -2.96(-1.75%) |
Sep 24, 2021 | 171.67 | 171.80 | 168.98 | 169.25 | 1,519,059 | -3.28(-1.90%) |
Sep 23, 2021 | 170.72 | 173.06 | 170.49 | 172.54 | 2,804,906 | +2.30(+1.35%) |
Sep 22, 2021 | 170.52 | 171.27 | 168.82 | 170.24 | 1,306,425 | +0.04(+0.02%) |
Sep 21, 2021 | 169.37 | 171.19 | 169.03 | 170.20 | 1,013,971 | +1.64(+0.97%) |
Sep 20, 2021 | 169.19 | 170.82 | 167.02 | 168.56 | 1,984,092 | -3.67(-2.13%) |
Sep 17, 2021 | 171.56 | 172.36 | 169.33 | 172.23 | 4,484,270 | +1.09(+0.64%) |
Sep 16, 2021 | 169.85 | 171.56 | 168.93 | 171.14 | 1,841,798 | +0.70(+0.41%) |
Sep 15, 2021 | 169.23 | 170.82 | 168.59 | 170.43 | 1,619,572 | +1.85(+1.10%) |
Sep 14, 2021 | 169.31 | 171.03 | 168.28 | 168.58 | 2,131,304 | -0.39(-0.23%) |
Sep 13, 2021 | 172.75 | 172.75 | 168.35 | 168.97 | 2,176,208 | -2.89(-1.68%) |
Sep 10, 2021 | 173.90 | 173.90 | 171.42 | 171.85 | 1,453,439 | -0.65(-0.37%) |
Sep 09, 2021 | 172.18 | 174.20 | 172.18 | 172.50 | 2,620,483 | +0.12(+0.07%) |
Sep 08, 2021 | 173.71 | 173.97 | 171.47 | 172.38 | 1,612,129 | -1.48(-0.85%) |
Sep 07, 2021 | 173.94 | 174.40 | 172.47 | 173.86 | 2,426,111 | -0.56(-0.32%) |
Sep 03, 2021 | 174.35 | 174.58 | 172.93 | 174.41 | 1,244,942 | -0.20(-0.11%) |
Sep 02, 2021 | 173.51 | 174.62 | 172.95 | 174.61 | 1,844,988 | +1.93(+1.12%) |
Sep 01, 2021 | 171.75 | 173.21 | 170.98 | 172.68 | 2,092,584 | +1.77(+1.03%) |
Aug 31, 2021 | 171.32 | 172.21 | 169.97 | 170.91 | 1,931,922 | +0.29(+0.17%) |
Aug 30, 2021 | 170.49 | 172.19 | 169.77 | 170.62 | 2,005,697 | +0.18(+0.10%) |
Aug 27, 2021 | 170.38 | 172.21 | 169.09 | 170.44 | 2,518,412 | +0.40(+0.23%) |
Aug 26, 2021 | 171.14 | 172.31 | 169.44 | 170.05 | 1,936,680 | -1.03(-0.60%) |
Aug 25, 2021 | 169.77 | 171.47 | 168.98 | 171.08 | 2,263,722 | +0.99(+0.58%) |
Aug 24, 2021 | 169.91 | 170.47 | 168.76 | 170.09 | 1,437,416 | -0.48(-0.28%) |
Aug 23, 2021 | 167.61 | 170.86 | 167.45 | 170.56 | 2,244,506 | +4.73(+2.85%) |
Aug 20, 2021 | 163.77 | 166.47 | 163.14 | 165.83 | 1,971,952 | +2.52(+1.54%) |
Aug 19, 2021 | 164.65 | 166.00 | 162.96 | 163.31 | 1,946,385 | -3.69(-2.21%) |
Aug 18, 2021 | 169.65 | 170.03 | 166.86 | 167.00 | 1,649,330 | -2.20(-1.30%) |
Aug 17, 2021 | 164.00 | 169.20 | 163.92 | 169.20 | 3,059,157 | +3.14(+1.89%) |
Aug 16, 2021 | 167.34 | 167.34 | 163.48 | 166.07 | 3,330,444 | -1.98(-1.18%) |
Aug 13, 2021 | 169.06 | 169.20 | 167.55 | 168.05 | 2,053,257 | +0.16(+0.09%) |
Aug 12, 2021 | 167.38 | 168.49 | 165.80 | 167.89 | 2,479,568 | +1.38(+0.83%) |
Aug 11, 2021 | 171.73 | 171.76 | 165.04 | 166.51 | 4,683,107 | -5.09(-2.97%) |
Aug 10, 2021 | 175.10 | 175.96 | 170.97 | 171.60 | 4,108,359 | -3.20(-1.83%) |
Aug 09, 2021 | 170.75 | 175.40 | 170.71 | 174.81 | 5,554,757 | +4.06(+2.38%) |
Aug 06, 2021 | 171.86 | 172.13 | 168.89 | 170.75 | 1,990,233 | -2.71(-1.56%) |
Aug 05, 2021 | 170.63 | 173.48 | 169.33 | 173.46 | 3,509,113 | +2.68(+1.57%) |
Aug 04, 2021 | 167.59 | 172.26 | 167.31 | 170.78 | 4,719,509 | +2.73(+1.62%) |
Aug 03, 2021 | 164.87 | 168.05 | 164.01 | 168.05 | 1,664,481 | +3.52(+2.14%) |
Aug 02, 2021 | 165.87 | 166.11 | 164.19 | 164.53 | 2,255,801 | +0.07(+0.04%) |
Jul 30, 2021 | 164.46 | 165.51 | 163.77 | 164.46 | 2,220,344 | -0.02(-0.01%) |
Jul 29, 2021 | 166.28 | 166.49 | 164.10 | 164.48 | 1,873,478 | -1.00(-0.61%) |
Jul 28, 2021 | 162.04 | 166.12 | 161.48 | 165.48 | 2,695,207 | +4.52(+2.81%) |
Jul 27, 2021 | 162.02 | 162.22 | 158.57 | 160.96 | 3,810,137 | -1.31(-0.81%) |
Jul 26, 2021 | 165.04 | 165.49 | 161.83 | 162.27 | 1,977,142 | -3.12(-1.89%) |
Jul 23, 2021 | 164.67 | 165.42 | 162.99 | 165.39 | 3,145,252 | +1.44(+0.88%) |
Jul 22, 2021 | 163.69 | 164.66 | 162.98 | 163.96 | 1,264,272 | +0.43(+0.26%) |
Jul 21, 2021 | 162.37 | 163.58 | 160.12 | 163.53 | 2,287,462 | +0.75(+0.46%) |
Jul 20, 2021 | 160.83 | 163.81 | 160.63 | 162.78 | 6,184,006 | +2.28(+1.42%) |
Jul 19, 2021 | 157.60 | 161.38 | 157.24 | 160.49 | 4,591,423 | +1.09(+0.68%) |
Jul 16, 2021 | 158.93 | 160.52 | 158.29 | 159.40 | 4,930,140 | +1.42(+0.90%) |
Jul 15, 2021 | 157.32 | 158.23 | 155.86 | 157.98 | 5,175,144 | +0.36(+0.23%) |
Jul 14, 2021 | 160.01 | 160.01 | 157.26 | 157.63 | 2,195,847 | -2.03(-1.27%) |
Jul 13, 2021 | 160.71 | 161.06 | 159.41 | 159.66 | 789,014 | -1.59(-0.98%) |
Jul 12, 2021 | 162.24 | 162.69 | 160.85 | 161.25 | 1,729,634 | -0.60(-0.37%) |
Jul 09, 2021 | 160.70 | 162.29 | 159.66 | 161.85 | 3,518,171 | +1.39(+0.86%) |
Jul 08, 2021 | 157.45 | 160.93 | 157.34 | 160.46 | 2,104,814 | +0.32(+0.20%) |
Jul 07, 2021 | 161.97 | 161.97 | 158.79 | 160.15 | 2,110,282 | -1.42(-0.88%) |
Jul 06, 2021 | 162.69 | 162.71 | 160.55 | 161.56 | 2,274,896 | -1.87(-1.14%) |
Jul 02, 2021 | 164.47 | 164.47 | 162.13 | 163.43 | 2,373,520 | -0.37(-0.22%) |
Jul 01, 2021 | 162.40 | 163.87 | 161.61 | 163.80 | 2,909,162 | +1.45(+0.89%) |
Jun 30, 2021 | 162.21 | 163.51 | 161.19 | 162.35 | 2,448,093 | +0.05(+0.03%) |
Jun 29, 2021 | 162.04 | 163.06 | 161.13 | 162.30 | 1,473,356 | +0.23(+0.14%) |
Jun 28, 2021 | 163.21 | 163.69 | 161.75 | 162.07 | 1,818,426 | +0.24(+0.15%) |
Jun 25, 2021 | 160.76 | 161.83 | 160.53 | 161.83 | 3,619,232 | +1.35(+0.84%) |
Jun 24, 2021 | 159.72 | 161.56 | 159.59 | 160.48 | 3,225,565 | +1.26(+0.79%) |
Jun 23, 2021 | 159.54 | 160.55 | 158.13 | 159.22 | 2,192,046 | -0.41(-0.25%) |
Jun 22, 2021 | 159.06 | 159.94 | 158.12 | 159.63 | 2,353,575 | +0.70(+0.44%) |
Jun 21, 2021 | 157.76 | 159.64 | 156.82 | 158.93 | 3,430,530 | +1.42(+0.90%) |
Jun 18, 2021 | 156.53 | 157.57 | 155.52 | 157.51 | 2,941,457 | -0.29(-0.18%) |
Jun 17, 2021 | 156.53 | 158.56 | 156.13 | 157.79 | 2,291,308 | +0.76(+0.49%) |
Jun 16, 2021 | 158.08 | 159.22 | 154.91 | 157.03 | 2,425,809 | -1.14(-0.72%) |
Jun 15, 2021 | 160.42 | 160.45 | 157.63 | 158.17 | 5,115,837 | -2.38(-1.48%) |
Jun 14, 2021 | 160.70 | 161.44 | 159.80 | 160.55 | 2,332,852 | -0.27(-0.17%) |
Jun 11, 2021 | 161.41 | 161.51 | 159.60 | 160.82 | 2,554,772 | -1.08(-0.67%) |
Jun 10, 2021 | 159.27 | 162.33 | 158.32 | 161.90 | 2,800,803 | +2.69(+1.69%) |
Jun 09, 2021 | 157.62 | 160.15 | 157.62 | 159.21 | 3,495,345 | +2.41(+1.54%) |
Jun 08, 2021 | 157.94 | 158.56 | 154.36 | 156.80 | 4,019,032 | -0.20(-0.13%) |
Jun 07, 2021 | 152.03 | 160.52 | 151.76 | 157.00 | 15,322,292 | +5.22(+3.44%) |
Jun 04, 2021 | 150.80 | 152.59 | 150.48 | 151.78 | 3,777,259 | +2.12(+1.42%) |
Jun 03, 2021 | 149.33 | 150.26 | 147.94 | 149.66 | 3,066,349 | -0.20(-0.13%) |
Jun 02, 2021 | 149.88 | 150.89 | 148.98 | 149.86 | 3,391,757 | +0.18(+0.12%) |
Jun 01, 2021 | 151.77 | 151.77 | 148.56 | 149.68 | 3,288,752 | -1.04(-0.69%) |
May 28, 2021 | 150.46 | 152.70 | 150.31 | 150.72 | 3,227,522 | +1.17(+0.78%) |
May 27, 2021 | 149.55 | 149.97 | 148.49 | 149.55 | 3,744,266 | +0.18(+0.12%) |
May 26, 2021 | 148.87 | 149.38 | 147.98 | 149.37 | 2,726,273 | +0.89(+0.60%) |
May 25, 2021 | 149.67 | 150.07 | 148.08 | 148.48 | 3,237,337 | -0.76(-0.51%) |
May 24, 2021 | 150.86 | 151.35 | 149.23 | 149.24 | 2,254,046 | -1.01(-0.67%) |
May 21, 2021 | 152.05 | 152.43 | 150.03 | 150.25 | 1,982,154 | -0.69(-0.46%) |
May 20, 2021 | 148.32 | 152.16 | 148.13 | 150.95 | 4,695,302 | +3.01(+2.03%) |
May 19, 2021 | 147.09 | 148.25 | 146.46 | 147.94 | 4,613,046 | -1.38(-0.92%) |
May 18, 2021 | 149.09 | 151.62 | 148.68 | 149.32 | 3,012,010 | +0.53(+0.36%) |
May 17, 2021 | 147.78 | 149.41 | 146.98 | 148.79 | 2,605,600 | +0.32(+0.21%) |
May 14, 2021 | 146.32 | 149.00 | 145.58 | 148.47 | 2,928,180 | +3.52(+2.43%) |
May 13, 2021 | 146.02 | 146.84 | 143.22 | 144.95 | 3,936,070 | -0.23(-0.16%) |
May 12, 2021 | 144.73 | 147.20 | 144.63 | 145.18 | 4,705,753 | -1.47(-1.00%) |
May 11, 2021 | 142.62 | 147.60 | 141.89 | 146.64 | 6,607,929 | +0.80(+0.55%) |
May 10, 2021 | 148.64 | 148.65 | 145.36 | 145.84 | 3,436,840 | -2.66(-1.79%) |
May 07, 2021 | 148.43 | 150.52 | 147.81 | 148.50 | 3,492,936 | +1.30(+0.88%) |
May 06, 2021 | 146.25 | 147.27 | 143.93 | 147.20 | 6,765,095 | -0.53(-0.36%) |
May 05, 2021 | 149.78 | 150.43 | 146.78 | 147.72 | 3,400,096 | -1.33(-0.89%) |
May 04, 2021 | 152.62 | 152.62 | 148.24 | 149.05 | 4,063,108 | -4.35(-2.84%) |