Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 115.40 | 116.39 | 112.42 | 112.56 | 37,220 | -2.65(-2.30%) |
Apr 28, 2022 | 114.77 | 115.87 | 112.08 | 115.21 | 97,761 | +1.24(+1.09%) |
Apr 27, 2022 | 114.34 | 115.03 | 113.70 | 113.97 | 36,785 | -0.24(-0.21%) |
Apr 26, 2022 | 116.76 | 117.08 | 114.13 | 114.21 | 67,054 | -3.39(-2.88%) |
Apr 25, 2022 | 115.92 | 117.64 | 114.95 | 117.60 | 20,279 | +0.24(+0.21%) |
Apr 22, 2022 | 119.76 | 120.60 | 117.25 | 117.35 | 27,030 | -3.16(-2.62%) |
Apr 21, 2022 | 124.84 | 124.95 | 120.16 | 120.51 | 48,148 | -3.49(-2.81%) |
Apr 20, 2022 | 124.05 | 124.55 | 123.21 | 124.00 | 25,811 | +0.55(+0.44%) |
Apr 19, 2022 | 121.56 | 123.90 | 121.56 | 123.45 | 25,100 | +1.70(+1.40%) |
Apr 18, 2022 | 122.86 | 123.07 | 121.21 | 121.75 | 26,711 | -1.17(-0.95%) |
Apr 14, 2022 | 123.69 | 124.50 | 122.89 | 122.92 | 28,950 | -0.94(-0.76%) |
Apr 13, 2022 | 121.53 | 124.12 | 121.37 | 123.86 | 59,459 | +2.90(+2.40%) |
Apr 12, 2022 | 122.10 | 123.46 | 120.64 | 120.96 | 20,705 | +0.36(+0.30%) |
Apr 11, 2022 | 121.41 | 122.25 | 120.44 | 120.60 | 27,738 | -1.61(-1.32%) |
Apr 08, 2022 | 123.15 | 123.42 | 121.89 | 122.21 | 25,801 | -0.76(-0.62%) |
Apr 07, 2022 | 123.39 | 123.82 | 121.37 | 122.97 | 33,167 | -0.34(-0.28%) |
Apr 06, 2022 | 123.92 | 124.68 | 122.72 | 123.31 | 33,433 | -1.73(-1.39%) |
Apr 05, 2022 | 127.99 | 128.64 | 124.78 | 125.04 | 37,322 | -2.61(-2.05%) |
Apr 04, 2022 | 127.95 | 127.95 | 126.27 | 127.65 | 87,273 | +0.27(+0.21%) |
Apr 01, 2022 | 126.42 | 127.38 | 126.00 | 127.38 | 73,292 | +1.80(+1.44%) |
Mar 31, 2022 | 126.30 | 127.31 | 125.52 | 125.58 | 35,398 | -0.99(-0.79%) |
Mar 30, 2022 | 128.75 | 129.53 | 126.41 | 126.57 | 30,461 | -2.57(-1.99%) |
Mar 29, 2022 | 126.90 | 129.30 | 126.90 | 129.14 | 50,127 | +3.05(+2.42%) |
Mar 28, 2022 | 126.56 | 126.56 | 124.85 | 126.09 | 43,844 | -1.29(-1.01%) |
Mar 25, 2022 | 127.24 | 127.66 | 126.75 | 127.38 | 36,017 | +0.07(+0.05%) |
Mar 24, 2022 | 126.60 | 127.47 | 125.64 | 127.31 | 15,615 | +1.33(+1.05%) |
Mar 23, 2022 | 127.19 | 127.81 | 125.96 | 125.98 | 23,506 | -1.80(-1.41%) |
Mar 22, 2022 | 127.00 | 128.32 | 126.53 | 127.78 | 47,628 | +1.40(+1.11%) |
Mar 21, 2022 | 127.61 | 128.19 | 125.90 | 126.38 | 18,593 | -1.08(-0.85%) |
Mar 18, 2022 | 125.55 | 127.66 | 125.55 | 127.46 | 125,115 | +1.07(+0.85%) |
Mar 17, 2022 | 123.86 | 126.48 | 123.76 | 126.39 | 56,351 | +2.53(+2.04%) |
Mar 16, 2022 | 122.01 | 123.86 | 121.15 | 123.86 | 39,720 | +3.29(+2.73%) |
Mar 15, 2022 | 119.37 | 120.58 | 118.80 | 120.57 | 43,271 | +1.10(+0.92%) |
Mar 14, 2022 | 122.40 | 122.40 | 118.91 | 119.47 | 57,914 | -2.83(-2.31%) |
Mar 11, 2022 | 124.94 | 125.11 | 122.30 | 122.30 | 41,268 | -2.11(-1.69%) |
Mar 10, 2022 | 123.46 | 124.50 | 122.55 | 124.41 | 42,002 | +0.13(+0.11%) |
Mar 09, 2022 | 123.55 | 124.69 | 123.33 | 124.27 | 58,196 | +2.93(+2.42%) |
Mar 08, 2022 | 121.09 | 123.58 | 120.99 | 121.34 | 72,635 | +0.59(+0.49%) |
Mar 07, 2022 | 122.41 | 123.16 | 120.71 | 120.75 | 98,289 | -1.76(-1.44%) |
Mar 04, 2022 | 122.71 | 123.34 | 121.94 | 122.51 | 26,066 | -1.61(-1.29%) |
Mar 03, 2022 | 125.99 | 125.99 | 123.53 | 124.11 | 20,494 | -1.30(-1.04%) |
Mar 02, 2022 | 123.28 | 125.90 | 123.28 | 125.42 | 82,215 | +3.39(+2.78%) |
Mar 01, 2022 | 123.62 | 124.08 | 121.34 | 122.03 | 43,126 | -1.85(-1.49%) |
Feb 28, 2022 | 122.36 | 124.83 | 122.36 | 123.88 | 39,108 | +0.34(+0.28%) |
Feb 25, 2022 | 121.62 | 123.83 | 121.37 | 123.54 | 42,486 | +2.32(+1.91%) |
Feb 24, 2022 | 115.60 | 121.35 | 115.60 | 121.22 | 49,929 | +2.64(+2.22%) |
Feb 23, 2022 | 121.03 | 121.99 | 118.57 | 118.58 | 30,967 | -1.68(-1.40%) |
Feb 22, 2022 | 121.41 | 122.12 | 119.71 | 120.27 | 59,578 | -1.80(-1.48%) |
Feb 18, 2022 | 122.07 | 0 | -1.28(-1.03%) | |||
Feb 17, 2022 | 124.98 | 125.95 | 123.13 | 123.34 | 46,790 | -2.92(-2.31%) |
Feb 16, 2022 | 125.60 | 126.54 | 125.12 | 126.27 | 43,142 | +0.29(+0.23%) |
Feb 15, 2022 | 123.91 | 126.28 | 122.68 | 125.97 | 47,740 | +3.40(+2.77%) |
Feb 14, 2022 | 123.37 | 124.21 | 122.03 | 122.58 | 50,494 | -0.87(-0.70%) |
Feb 11, 2022 | 124.68 | 125.95 | 122.27 | 123.44 | 35,070 | -1.09(-0.88%) |
Feb 10, 2022 | 124.27 | 127.72 | 123.83 | 124.53 | 47,530 | -1.51(-1.20%) |
Feb 09, 2022 | 125.35 | 126.31 | 124.84 | 126.04 | 50,038 | +1.94(+1.56%) |
Feb 08, 2022 | 122.30 | 124.30 | 122.27 | 124.10 | 52,177 | +1.87(+1.53%) |
Feb 07, 2022 | 121.52 | 123.23 | 121.42 | 122.23 | 63,635 | +1.12(+0.92%) |
Feb 04, 2022 | 120.15 | 121.95 | 118.92 | 121.11 | 64,488 | +1.17(+0.97%) |
Feb 03, 2022 | 120.59 | 119.90 | 119.95 | 54,679 | -2.39(-1.96%) | |
Feb 02, 2022 | 124.66 | 124.66 | 121.27 | 122.34 | 60,557 | -2.01(-1.61%) |
Feb 01, 2022 | 123.08 | 124.43 | 121.20 | 124.35 | 94,363 | +1.88(+1.53%) |
Jan 31, 2022 | 118.03 | 122.53 | 122.47 | 97,099 | +3.94(+3.33%) | |
Jan 28, 2022 | 116.72 | 118.73 | 115.05 | 118.53 | 115,466 | +1.87(+1.60%) |
Jan 27, 2022 | 121.15 | 121.70 | 116.43 | 116.66 | 99,430 | -3.02(-2.52%) |
Jan 26, 2022 | 123.34 | 124.32 | 119.67 | 119.67 | 59,235 | -1.98(-1.63%) |
Jan 25, 2022 | 120.21 | 122.76 | 118.78 | 121.65 | 62,130 | -0.79(-0.64%) |
Jan 24, 2022 | 118.19 | 122.68 | 116.08 | 122.44 | 201,858 | +2.08(+1.73%) |
Jan 21, 2022 | 121.71 | 123.72 | 120.21 | 120.36 | 88,840 | -2.11(-1.73%) |
Jan 20, 2022 | 125.58 | 127.77 | 122.35 | 122.47 | 88,299 | -2.68(-2.14%) |
Jan 19, 2022 | 128.05 | 128.28 | 125.10 | 125.15 | 63,742 | -2.19(-1.72%) |
Jan 18, 2022 | 129.83 | 129.83 | 127.17 | 127.34 | 100,401 | -3.68(-2.81%) |
Jan 14, 2022 | 131.02 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 132.26 | 132.99 | 130.29 | 130.74 | 37,245 | -1.23(-0.93%) |
Jan 12, 2022 | 133.88 | 133.91 | 131.62 | 131.96 | 60,509 | -1.09(-0.82%) |
Jan 11, 2022 | 132.07 | 133.36 | 130.59 | 133.05 | 55,891 | +1.16(+0.88%) |
Jan 10, 2022 | 131.92 | 132.02 | 129.97 | 131.89 | 56,560 | -0.94(-0.70%) |
Jan 07, 2022 | 134.21 | 135.28 | 132.71 | 132.83 | 47,093 | -1.26(-0.94%) |
Jan 06, 2022 | 134.05 | 134.79 | 132.10 | 134.09 | 53,017 | +0.22(+0.17%) |
Jan 05, 2022 | 138.05 | 138.76 | 133.56 | 133.86 | 78,520 | -4.24(-3.07%) |
Jan 04, 2022 | 139.29 | 139.82 | 137.38 | 138.10 | 108,093 | -0.50(-0.36%) |
Jan 03, 2022 | 137.23 | 139.41 | 136.86 | 138.59 | 118,702 | +2.54(+1.87%) |
Dec 31, 2021 | 136.05 | 136.80 | 135.87 | 136.05 | 118,145 | +0.00(+0.00%) |
Dec 30, 2021 | 135.68 | 137.61 | 135.68 | 136.05 | 62,211 | +0.47(+0.34%) |
Dec 29, 2021 | 135.86 | 136.31 | 135.10 | 135.58 | 91,279 | -0.59(-0.44%) |
Dec 28, 2021 | 137.67 | 138.26 | 135.91 | 136.18 | 28,292 | -1.53(-1.11%) |
Dec 27, 2021 | 136.88 | 137.80 | 135.87 | 137.71 | 102,753 | +0.88(+0.64%) |
Dec 23, 2021 | 135.62 | 137.30 | 135.18 | 136.83 | 53,903 | +1.55(+1.14%) |
Dec 22, 2021 | 133.76 | 135.31 | 132.98 | 135.28 | 46,181 | +1.30(+0.97%) |
Dec 21, 2021 | 132.12 | 133.98 | 132.11 | 133.98 | 106,600 | +3.36(+2.57%) |
Dec 20, 2021 | 130.19 | 131.04 | 128.41 | 130.62 | 81,191 | -1.68(-1.27%) |
Dec 17, 2021 | 130.08 | 132.82 | 129.35 | 132.29 | 66,092 | +1.31(+1.00%) |
Dec 16, 2021 | 134.32 | 134.74 | 130.36 | 130.98 | 78,157 | -2.23(-1.67%) |
Dec 15, 2021 | 130.50 | 133.64 | 128.59 | 133.21 | 135,393 | +2.71(+2.07%) |
Dec 14, 2021 | 131.10 | 133.04 | 130.17 | 130.50 | 51,216 | -1.98(-1.49%) |
Dec 13, 2021 | 134.20 | 134.81 | 131.47 | 132.48 | 91,781 | -2.11(-1.57%) |
Dec 10, 2021 | 136.66 | 136.66 | 134.21 | 134.59 | 26,227 | -1.09(-0.80%) |
Dec 09, 2021 | 137.65 | 137.97 | 135.43 | 135.67 | 82,096 | -3.03(-2.18%) |
Dec 08, 2021 | 137.30 | 139.00 | 136.60 | 138.70 | 71,251 | +1.75(+1.27%) |
Dec 07, 2021 | 135.93 | 138.21 | 135.93 | 136.95 | 83,891 | +3.53(+2.65%) |
Dec 06, 2021 | 132.26 | 134.37 | 129.99 | 133.42 | 64,417 | +1.89(+1.44%) |
Dec 03, 2021 | 135.91 | 135.91 | 130.51 | 131.53 | 54,204 | -3.42(-2.54%) |
Dec 02, 2021 | 132.33 | 135.18 | 131.90 | 134.96 | 130,328 | +2.78(+2.11%) |
Dec 01, 2021 | 138.24 | 138.46 | 131.91 | 132.17 | 205,185 | -3.44(-2.54%) |
Nov 30, 2021 | 136.06 | 136.96 | 133.02 | 135.62 | 108,516 | -1.89(-1.38%) |
Nov 29, 2021 | 140.51 | 141.23 | 137.14 | 137.51 | 108,703 | -0.90(-0.65%) |
Nov 26, 2021 | 139.38 | 139.38 | 136.25 | 138.41 | 45,080 | -5.10(-3.55%) |
Nov 24, 2021 | 141.75 | 143.61 | 141.45 | 143.51 | 48,185 | +0.42(+0.29%) |
Nov 23, 2021 | 143.47 | 143.78 | 141.45 | 143.09 | 35,895 | -0.45(-0.31%) |
Nov 22, 2021 | 145.55 | 146.07 | 143.44 | 143.54 | 56,993 | -0.96(-0.67%) |
Nov 19, 2021 | 145.02 | 145.47 | 144.32 | 144.50 | 35,450 | -1.51(-1.04%) |
Nov 18, 2021 | 147.98 | 146.14 | 145.53 | 146.01 | 74,340 | -1.60(-1.08%) |
Nov 17, 2021 | 149.31 | 149.31 | 147.35 | 147.61 | 140,941 | -2.04(-1.36%) |
Nov 16, 2021 | 149.51 | 149.91 | 148.55 | 149.65 | 103,442 | -0.22(-0.15%) |
Nov 15, 2021 | 151.28 | 151.28 | 149.31 | 149.87 | 39,320 | -0.89(-0.59%) |
Nov 12, 2021 | 151.30 | 151.30 | 150.09 | 150.76 | 42,767 | +0.14(+0.09%) |
Nov 11, 2021 | 150.06 | 151.12 | 149.53 | 150.63 | 58,242 | +1.38(+0.92%) |
Nov 10, 2021 | 150.73 | 149.25 | 74,533 | -2.16(-1.43%) | ||
Nov 09, 2021 | 151.98 | 152.21 | 149.83 | 151.41 | 51,832 | -0.58(-0.38%) |
Nov 08, 2021 | 152.81 | 153.29 | 151.80 | 152.00 | 92,320 | +0.42(+0.28%) |
Nov 05, 2021 | 150.95 | 152.34 | 150.51 | 151.58 | 75,850 | +1.90(+1.27%) |
Nov 04, 2021 | 150.76 | 151.43 | 148.83 | 149.68 | 56,109 | -0.22(-0.15%) |
Nov 03, 2021 | 146.74 | 150.48 | 146.74 | 149.90 | 81,278 | +3.05(+2.08%) |
Nov 02, 2021 | 147.25 | 147.42 | 145.44 | 146.85 | 45,286 | -0.23(-0.16%) |
Nov 01, 2021 | 144.00 | 147.16 | 143.09 | 147.08 | 80,239 | +3.99(+2.79%) |
Oct 29, 2021 | 142.36 | 143.37 | 142.36 | 143.09 | 20,004 | +0.27(+0.19%) |
Oct 28, 2021 | 140.64 | 142.82 | 140.64 | 142.82 | 43,128 | +2.48(+1.77%) |
Oct 27, 2021 | 142.29 | 142.40 | 140.12 | 140.34 | 43,493 | -2.44(-1.71%) |
Oct 26, 2021 | 144.22 | 142.60 | 142.78 | 13,270 | -0.88(-0.61%) | |
Oct 25, 2021 | 142.81 | 143.78 | 142.41 | 143.67 | 44,429 | +1.25(+0.88%) |
Oct 22, 2021 | 142.75 | 142.75 | 141.19 | 142.41 | 54,486 | -0.70(-0.49%) |
Oct 21, 2021 | 142.36 | 143.89 | 142.29 | 143.11 | 30,248 | +0.54(+0.38%) |
Oct 20, 2021 | 141.74 | 143.10 | 141.68 | 142.57 | 25,086 | +0.62(+0.44%) |
Oct 19, 2021 | 141.81 | 142.43 | 141.08 | 141.95 | 30,252 | +0.68(+0.48%) |
Oct 18, 2021 | 141.29 | 141.91 | 140.74 | 141.27 | 70,411 | -0.76(-0.53%) |
Oct 15, 2021 | 144.14 | 144.14 | 141.80 | 142.03 | 83,051 | -0.64(-0.45%) |
Oct 14, 2021 | 143.25 | 143.25 | 142.16 | 142.67 | 47,207 | +0.97(+0.68%) |
Oct 13, 2021 | 141.54 | 141.95 | 140.68 | 141.70 | 25,706 | +0.21(+0.15%) |
Oct 12, 2021 | 140.74 | 141.77 | 140.74 | 141.48 | 51,031 | +0.91(+0.65%) |
Oct 11, 2021 | 141.26 | 142.21 | 140.15 | 140.57 | 49,344 | -0.48(-0.34%) |
Oct 08, 2021 | 142.12 | 142.27 | 140.81 | 141.06 | 39,385 | -0.73(-0.51%) |
Oct 07, 2021 | 140.86 | 142.64 | 140.73 | 141.78 | 30,674 | +2.12(+1.52%) |
Oct 06, 2021 | 139.36 | 140.15 | 138.40 | 139.66 | 60,547 | -1.40(-0.99%) |
Oct 05, 2021 | 140.63 | 141.93 | 140.28 | 141.06 | 68,055 | +0.48(+0.34%) |
Oct 04, 2021 | 141.78 | 141.78 | 140.22 | 140.58 | 63,567 | -1.66(-1.17%) |
Oct 01, 2021 | 140.64 | 142.77 | 139.21 | 142.24 | 127,201 | +2.27(+1.62%) |
Sep 30, 2021 | 141.04 | 141.52 | 139.71 | 139.97 | 53,468 | -0.55(-0.39%) |
Sep 29, 2021 | 142.06 | 142.06 | 140.38 | 140.52 | 52,480 | -1.00(-0.71%) |
Sep 28, 2021 | 143.88 | 144.08 | 141.16 | 141.52 | 52,872 | -3.21(-2.22%) |
Sep 27, 2021 | 142.62 | 145.27 | 142.62 | 144.73 | 43,080 | +3.03(+2.14%) |
Sep 24, 2021 | 141.50 | 142.46 | 140.92 | 141.70 | 31,280 | -0.52(-0.37%) |
Sep 23, 2021 | 140.33 | 142.56 | 139.04 | 142.22 | 82,746 | +2.90(+2.08%) |
Sep 22, 2021 | 138.67 | 139.88 | 138.48 | 139.31 | 24,980 | +1.96(+1.43%) |
Sep 21, 2021 | 137.84 | 138.08 | 136.25 | 137.35 | 41,315 | +0.65(+0.47%) |
Sep 20, 2021 | 137.32 | 138.04 | 135.23 | 136.70 | 73,918 | -4.02(-2.85%) |
Sep 17, 2021 | 140.22 | 140.86 | 139.52 | 140.72 | 36,396 | +0.25(+0.18%) |
Sep 16, 2021 | 140.16 | 140.88 | 139.26 | 140.47 | 59,858 | +0.08(+0.05%) |
Sep 15, 2021 | 139.07 | 140.48 | 138.97 | 140.39 | 25,279 | +1.32(+0.95%) |
Sep 14, 2021 | 141.76 | 141.76 | 138.53 | 139.07 | 37,104 | -2.40(-1.70%) |
Sep 13, 2021 | 142.26 | 142.26 | 140.08 | 141.47 | 52,966 | -0.14(-0.10%) |
Sep 10, 2021 | 143.73 | 143.73 | 141.40 | 141.62 | 35,065 | -0.99(-0.69%) |
Sep 09, 2021 | 141.85 | 143.90 | 141.85 | 142.60 | 32,207 | +0.26(+0.18%) |
Sep 08, 2021 | 143.86 | 143.86 | 141.43 | 142.34 | 27,652 | -1.80(-1.25%) |
Sep 07, 2021 | 144.83 | 145.91 | 143.91 | 144.14 | 68,871 | -0.77(-0.53%) |
Sep 03, 2021 | 145.59 | 145.59 | 144.16 | 144.92 | 24,669 | -0.96(-0.66%) |
Sep 02, 2021 | 145.47 | 146.49 | 145.08 | 145.88 | 28,981 | +1.01(+0.70%) |
Sep 01, 2021 | 144.48 | 145.32 | 143.68 | 144.87 | 50,755 | +0.77(+0.53%) |
Aug 31, 2021 | 142.73 | 144.45 | 142.68 | 144.10 | 33,856 | +1.05(+0.74%) |
Aug 30, 2021 | 144.81 | 144.81 | 142.79 | 143.05 | 54,096 | -0.94(-0.65%) |
Aug 27, 2021 | 140.32 | 144.24 | 140.32 | 143.99 | 37,724 | +4.28(+3.06%) |
Aug 26, 2021 | 140.80 | 141.51 | 139.41 | 139.71 | 22,451 | -1.19(-0.85%) |
Aug 25, 2021 | 140.37 | 141.77 | 139.78 | 140.90 | 43,614 | +0.72(+0.51%) |
Aug 24, 2021 | 139.21 | 140.29 | 138.94 | 140.19 | 30,763 | +1.43(+1.03%) |
Aug 23, 2021 | 136.50 | 138.81 | 136.50 | 138.75 | 48,238 | +3.75(+2.78%) |
Aug 20, 2021 | 132.28 | 135.12 | 132.04 | 135.00 | 29,498 | +2.50(+1.89%) |
Aug 19, 2021 | 133.46 | 133.91 | 131.92 | 132.50 | 120,383 | -2.30(-1.71%) |
Aug 18, 2021 | 135.63 | 137.09 | 134.52 | 134.80 | 93,218 | -0.88(-0.65%) |
Aug 17, 2021 | 136.17 | 136.37 | 133.97 | 135.68 | 40,744 | -1.54(-1.12%) |
Aug 16, 2021 | 138.39 | 138.44 | 136.90 | 137.22 | 36,885 | -2.00(-1.44%) |
Aug 13, 2021 | 141.40 | 141.40 | 139.14 | 139.23 | 29,930 | -2.27(-1.60%) |
Aug 12, 2021 | 141.55 | 141.57 | 140.42 | 141.49 | 81,289 | -0.04(-0.03%) |
Aug 11, 2021 | 141.64 | 141.76 | 139.79 | 141.53 | 20,527 | +0.03(+0.02%) |
Aug 10, 2021 | 141.10 | 141.50 | 140.73 | 141.50 | 16,472 | +0.65(+0.46%) |
Aug 09, 2021 | 140.81 | 141.47 | 140.42 | 140.85 | 20,778 | -0.44(-0.31%) |
Aug 06, 2021 | 140.97 | 141.33 | 140.10 | 141.30 | 35,217 | +1.17(+0.84%) |
Aug 05, 2021 | 137.59 | 140.25 | 137.59 | 140.13 | 17,496 | +2.88(+2.09%) |
Aug 04, 2021 | 138.44 | 139.40 | 137.03 | 137.25 | 41,691 | -2.32(-1.67%) |
Aug 03, 2021 | 139.58 | 139.58 | 137.46 | 139.57 | 46,985 | +0.45(+0.32%) |
Aug 02, 2021 | 140.37 | 141.89 | 139.06 | 139.13 | 46,633 | -0.08(-0.06%) |
Jul 30, 2021 | 139.89 | 141.35 | 138.71 | 139.21 | 35,291 | -1.37(-0.97%) |
Jul 29, 2021 | 140.70 | 141.32 | 140.32 | 140.57 | 13,554 | +0.77(+0.55%) |
Jul 28, 2021 | 137.95 | 140.61 | 137.59 | 139.81 | 58,783 | +2.32(+1.69%) |
Jul 27, 2021 | 138.58 | 138.58 | 135.98 | 137.48 | 26,599 | -1.83(-1.31%) |
Jul 26, 2021 | 139.11 | 141.12 | 138.85 | 139.31 | 38,401 | +0.33(+0.24%) |
Jul 23, 2021 | 139.81 | 139.81 | 137.89 | 138.98 | 30,345 | +0.14(+0.10%) |
Jul 22, 2021 | 141.69 | 141.69 | 138.49 | 138.85 | 61,881 | -2.77(-1.95%) |
Jul 21, 2021 | 139.56 | 141.82 | 139.56 | 141.62 | 40,724 | +2.90(+2.09%) |
Jul 20, 2021 | 135.09 | 139.62 | 135.09 | 138.71 | 117,661 | +3.79(+2.81%) |
Jul 19, 2021 | 134.25 | 136.39 | 133.14 | 134.92 | 55,801 | -2.30(-1.68%) |
Jul 16, 2021 | 140.32 | 140.32 | 136.88 | 137.22 | 38,755 | -1.70(-1.23%) |
Jul 15, 2021 | 139.05 | 139.77 | 137.46 | 138.93 | 55,356 | -0.79(-0.57%) |
Jul 14, 2021 | 142.91 | 143.15 | 139.72 | 139.72 | 51,918 | -2.31(-1.63%) |
Jul 13, 2021 | 144.36 | 144.36 | 141.82 | 142.03 | 37,613 | -3.01(-2.08%) |
Jul 12, 2021 | 144.39 | 145.13 | 143.64 | 145.04 | 37,685 | +0.50(+0.35%) |
Jul 09, 2021 | 142.77 | 144.54 | 142.63 | 144.54 | 26,909 | +3.20(+2.27%) |
Jul 08, 2021 | 139.04 | 142.64 | 138.58 | 141.34 | 66,236 | -0.74(-0.52%) |
Jul 07, 2021 | 144.03 | 144.56 | 140.96 | 142.07 | 91,094 | -2.22(-1.54%) |
Jul 06, 2021 | 146.95 | 146.95 | 143.19 | 144.29 | 59,007 | -2.66(-1.81%) |
Jul 02, 2021 | 149.42 | 149.42 | 146.39 | 146.95 | 39,774 | -2.11(-1.42%) |
Jul 01, 2021 | 148.44 | 149.06 | 147.51 | 149.06 | 53,327 | +1.34(+0.90%) |
Jun 30, 2021 | 147.02 | 148.25 | 146.24 | 147.73 | 25,898 | +0.30(+0.20%) |
Jun 29, 2021 | 149.10 | 149.59 | 147.43 | 147.43 | 41,122 | -1.49(-1.00%) |
Jun 28, 2021 | 150.92 | 151.01 | 147.91 | 148.92 | 80,212 | -1.69(-1.13%) |
Jun 25, 2021 | 151.66 | 151.79 | 150.56 | 150.61 | 33,411 | -0.35(-0.23%) |
Jun 24, 2021 | 149.79 | 151.07 | 149.56 | 150.96 | 89,305 | +2.55(+1.72%) |
Jun 23, 2021 | 147.58 | 148.97 | 147.58 | 148.41 | 33,532 | +1.14(+0.78%) |
Jun 22, 2021 | 146.70 | 147.27 | 145.13 | 147.27 | 31,127 | +0.36(+0.24%) |
Jun 21, 2021 | 145.29 | 147.09 | 144.92 | 146.91 | 31,122 | +2.58(+1.78%) |
Jun 18, 2021 | 145.62 | 146.66 | 143.68 | 144.34 | 53,323 | -3.15(-2.13%) |
Jun 17, 2021 | 148.79 | 149.57 | 145.96 | 147.48 | 40,882 | -1.53(-1.03%) |
Jun 16, 2021 | 148.04 | 149.50 | 147.30 | 149.01 | 29,244 | +0.32(+0.21%) |
Jun 15, 2021 | 149.48 | 149.65 | 147.23 | 148.69 | 25,591 | -0.89(-0.59%) |
Jun 14, 2021 | 150.04 | 151.25 | 149.06 | 149.58 | 49,598 | -0.24(-0.16%) |
Jun 11, 2021 | 148.99 | 149.91 | 148.86 | 149.83 | 22,883 | +1.41(+0.95%) |
Jun 10, 2021 | 151.62 | 151.62 | 148.26 | 148.41 | 76,617 | -3.09(-2.04%) |
Jun 09, 2021 | 153.01 | 153.26 | 151.15 | 151.50 | 85,252 | -0.66(-0.43%) |
Jun 08, 2021 | 151.64 | 152.47 | 149.52 | 152.16 | 49,929 | +1.69(+1.13%) |
Jun 07, 2021 | 147.40 | 150.80 | 147.40 | 150.47 | 64,453 | +3.51(+2.39%) |
Jun 04, 2021 | 147.04 | 147.43 | 146.22 | 146.96 | 18,961 | +0.50(+0.34%) |
Jun 03, 2021 | 146.07 | 147.01 | 144.58 | 146.46 | 28,654 | -0.88(-0.60%) |
Jun 02, 2021 | 147.76 | 147.76 | 146.00 | 147.34 | 48,447 | +0.44(+0.30%) |
Jun 01, 2021 | 145.93 | 147.20 | 145.02 | 146.90 | 51,364 | +2.21(+1.52%) |
May 28, 2021 | 146.21 | 147.08 | 144.30 | 144.69 | 114,586 | -0.88(-0.60%) |
May 27, 2021 | 144.29 | 145.65 | 143.63 | 145.57 | 42,044 | +2.54(+1.78%) |
May 26, 2021 | 139.73 | 143.33 | 139.73 | 143.03 | 76,132 | +3.86(+2.77%) |
May 25, 2021 | 141.50 | 142.50 | 139.13 | 139.17 | 35,622 | -1.60(-1.13%) |
May 24, 2021 | 140.90 | 141.27 | 140.05 | 140.77 | 26,229 | +0.70(+0.50%) |
May 21, 2021 | 140.51 | 141.01 | 139.68 | 140.07 | 51,338 | +0.90(+0.65%) |
May 20, 2021 | 138.75 | 139.35 | 136.91 | 139.17 | 30,751 | +1.24(+0.90%) |
May 19, 2021 | 136.44 | 138.10 | 134.94 | 137.93 | 72,309 | -1.20(-0.86%) |
May 18, 2021 | 139.06 | 141.06 | 138.87 | 139.13 | 60,662 | +0.32(+0.23%) |
May 17, 2021 | 137.17 | 139.02 | 136.53 | 138.81 | 55,622 | +1.02(+0.74%) |
May 14, 2021 | 135.41 | 138.01 | 134.55 | 137.80 | 57,983 | +3.80(+2.84%) |
May 13, 2021 | 133.26 | 135.99 | 131.22 | 134.00 | 228,500 | +1.52(+1.15%) |
May 12, 2021 | 135.56 | 136.47 | 132.08 | 132.48 | 92,897 | -4.20(-3.07%) |
May 11, 2021 | 132.95 | 137.31 | 132.22 | 136.68 | 72,701 | +0.01(+0.01%) |
May 10, 2021 | 141.11 | 141.22 | 136.49 | 136.67 | 116,210 | -4.57(-3.23%) |
May 07, 2021 | 139.20 | 141.49 | 139.20 | 141.23 | 51,041 | +2.41(+1.74%) |
May 06, 2021 | 139.87 | 139.87 | 136.54 | 138.82 | 100,977 | -0.96(-0.69%) |
May 05, 2021 | 140.99 | 141.16 | 139.05 | 139.78 | 94,491 | -0.40(-0.28%) |
May 04, 2021 | 141.63 | 141.63 | 138.68 | 140.18 | 312,611 | -2.67(-1.87%) |