Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 146.48 | 147.39 | 143.72 | 144.14 | 78,360 | -2.59(-1.77%) |
Apr 28, 2022 | 146.82 | 147.87 | 145.78 | 146.73 | 57,429 | +0.73(+0.50%) |
Apr 27, 2022 | 145.75 | 148.83 | 145.75 | 146.00 | 78,866 | +0.93(+0.64%) |
Apr 26, 2022 | 150.62 | 151.95 | 145.05 | 145.07 | 69,728 | -6.34(-4.18%) |
Apr 25, 2022 | 151.55 | 153.37 | 148.30 | 151.41 | 76,604 | -0.54(-0.35%) |
Apr 22, 2022 | 153.46 | 153.78 | 151.59 | 151.95 | 66,878 | -1.01(-0.66%) |
Apr 21, 2022 | 154.62 | 154.90 | 152.82 | 152.96 | 51,849 | -0.80(-0.52%) |
Apr 20, 2022 | 152.08 | 154.21 | 151.17 | 153.76 | 59,840 | +2.59(+1.71%) |
Apr 19, 2022 | 149.68 | 151.31 | 149.68 | 151.17 | 36,795 | +2.14(+1.43%) |
Apr 18, 2022 | 149.98 | 151.61 | 148.70 | 149.03 | 47,803 | -1.32(-0.88%) |
Apr 14, 2022 | 149.58 | 151.86 | 148.68 | 150.35 | 72,340 | +1.23(+0.83%) |
Apr 13, 2022 | 147.99 | 149.68 | 147.22 | 149.12 | 54,036 | +1.81(+1.23%) |
Apr 12, 2022 | 148.26 | 148.59 | 146.78 | 147.31 | 57,773 | -0.03(-0.02%) |
Apr 11, 2022 | 146.90 | 149.07 | 146.90 | 147.34 | 63,486 | +0.55(+0.37%) |
Apr 08, 2022 | 147.51 | 148.26 | 146.16 | 146.79 | 62,840 | -0.66(-0.45%) |
Apr 07, 2022 | 147.80 | 147.93 | 146.56 | 147.45 | 61,480 | +0.38(+0.25%) |
Apr 06, 2022 | 146.57 | 148.96 | 146.57 | 147.07 | 64,564 | -0.02(-0.01%) |
Apr 05, 2022 | 149.93 | 151.00 | 146.88 | 147.09 | 84,103 | -2.46(-1.64%) |
Apr 04, 2022 | 152.91 | 152.91 | 148.63 | 149.55 | 61,408 | -3.11(-2.04%) |
Apr 01, 2022 | 149.43 | 152.66 | 149.43 | 152.66 | 69,747 | +3.32(+2.22%) |
Mar 31, 2022 | 147.72 | 149.85 | 147.36 | 149.34 | 87,124 | +1.12(+0.75%) |
Mar 30, 2022 | 148.30 | 149.89 | 147.10 | 148.22 | 53,531 | +0.00(+0.00%) |
Mar 29, 2022 | 146.87 | 149.16 | 146.87 | 148.22 | 78,574 | +1.53(+1.04%) |
Mar 28, 2022 | 149.06 | 149.06 | 145.72 | 146.69 | 46,153 | -2.63(-1.76%) |
Mar 25, 2022 | 145.92 | 149.62 | 145.06 | 149.32 | 49,636 | +3.30(+2.26%) |
Mar 24, 2022 | 146.67 | 147.32 | 145.42 | 146.02 | 35,217 | -0.81(-0.55%) |
Mar 23, 2022 | 149.34 | 149.34 | 146.58 | 146.82 | 67,429 | -2.74(-1.83%) |
Mar 22, 2022 | 151.60 | 151.76 | 149.16 | 149.57 | 47,952 | -1.18(-0.79%) |
Mar 21, 2022 | 148.69 | 152.11 | 148.69 | 150.75 | 51,746 | +1.50(+1.01%) |
Mar 18, 2022 | 152.59 | 152.87 | 148.40 | 149.25 | 121,998 | -3.17(-2.08%) |
Mar 17, 2022 | 151.68 | 154.44 | 151.68 | 152.41 | 61,817 | +0.16(+0.11%) |
Mar 16, 2022 | 150.59 | 152.69 | 149.85 | 152.25 | 107,298 | +2.00(+1.33%) |
Mar 15, 2022 | 148.95 | 150.69 | 148.66 | 150.25 | 58,489 | +1.42(+0.95%) |
Mar 14, 2022 | 147.55 | 150.30 | 147.46 | 148.83 | 66,380 | +1.95(+1.32%) |
Mar 11, 2022 | 145.98 | 148.37 | 145.80 | 146.88 | 83,261 | +1.54(+1.06%) |
Mar 10, 2022 | 147.23 | 150.12 | 144.65 | 145.34 | 84,971 | -3.32(-2.23%) |
Mar 09, 2022 | 150.85 | 151.86 | 148.18 | 148.65 | 65,996 | -1.20(-0.80%) |
Mar 08, 2022 | 156.04 | 156.04 | 149.67 | 149.85 | 52,511 | -6.00(-3.85%) |
Mar 07, 2022 | 157.01 | 157.55 | 155.58 | 155.85 | 58,363 | -1.16(-0.74%) |
Mar 04, 2022 | 156.06 | 157.49 | 154.84 | 157.01 | 68,085 | +0.15(+0.10%) |
Mar 03, 2022 | 157.78 | 158.97 | 156.31 | 156.86 | 61,507 | -0.23(-0.15%) |
Mar 02, 2022 | 155.16 | 158.86 | 155.16 | 157.09 | 71,553 | +0.71(+0.45%) |
Mar 01, 2022 | 157.72 | 157.72 | 155.11 | 156.38 | 88,439 | -0.61(-0.39%) |
Feb 28, 2022 | 156.13 | 158.30 | 155.41 | 157.00 | 82,328 | -0.34(-0.22%) |
Feb 25, 2022 | 151.62 | 157.52 | 153.32 | 157.34 | 75,557 | +6.44(+4.27%) |
Feb 24, 2022 | 152.48 | 152.48 | 148.46 | 150.90 | 115,096 | -2.61(-1.70%) |
Feb 23, 2022 | 154.20 | 154.39 | 152.70 | 153.51 | 82,920 | +0.28(+0.18%) |
Feb 22, 2022 | 151.55 | 154.13 | 149.60 | 153.23 | 74,386 | +1.39(+0.92%) |
Feb 18, 2022 | 151.84 | 0 | +1.28(+0.85%) | |||
Feb 17, 2022 | 148.04 | 150.78 | 147.66 | 150.55 | 75,001 | +1.67(+1.12%) |
Feb 16, 2022 | 149.86 | 149.86 | 148.17 | 148.88 | 53,441 | -0.62(-0.42%) |
Feb 15, 2022 | 148.62 | 150.66 | 148.62 | 149.51 | 78,103 | +1.47(+0.99%) |
Feb 14, 2022 | 146.10 | 148.61 | 144.92 | 148.04 | 104,570 | +1.74(+1.19%) |
Feb 11, 2022 | 144.27 | 147.24 | 144.15 | 146.30 | 70,573 | +2.15(+1.49%) |
Feb 10, 2022 | 145.48 | 147.15 | 143.35 | 144.16 | 80,310 | -2.57(-1.75%) |
Feb 09, 2022 | 148.65 | 149.26 | 146.31 | 146.73 | 100,502 | -1.15(-0.78%) |
Feb 08, 2022 | 144.56 | 148.78 | 142.42 | 147.88 | 111,210 | +3.90(+2.71%) |
Feb 07, 2022 | 143.41 | 144.98 | 142.99 | 143.97 | 85,276 | +0.06(+0.04%) |
Feb 04, 2022 | 142.54 | 144.45 | 140.78 | 143.92 | 127,588 | +0.40(+0.28%) |
Feb 03, 2022 | 143.50 | 143.51 | 130,499 | -0.10(-0.07%) | ||
Feb 02, 2022 | 142.98 | 144.49 | 142.12 | 143.62 | 102,084 | +0.64(+0.45%) |
Feb 01, 2022 | 139.64 | 145.44 | 134.62 | 142.98 | 163,147 | -2.48(-1.71%) |
Jan 31, 2022 | 143.44 | 145.46 | 145.46 | 125,809 | +1.08(+0.75%) | |
Jan 28, 2022 | 145.36 | 146.19 | 142.21 | 144.38 | 78,590 | -1.49(-1.02%) |
Jan 27, 2022 | 145.34 | 147.75 | 144.66 | 145.86 | 140,223 | +0.59(+0.41%) |
Jan 26, 2022 | 145.35 | 147.69 | 143.97 | 145.27 | 139,366 | +0.24(+0.17%) |
Jan 25, 2022 | 147.10 | 147.75 | 141.80 | 145.03 | 144,130 | -1.37(-0.94%) |
Jan 24, 2022 | 142.75 | 146.78 | 142.50 | 146.40 | 92,881 | +2.47(+1.72%) |
Jan 21, 2022 | 144.47 | 147.49 | 143.88 | 143.93 | 66,627 | -0.84(-0.58%) |
Jan 20, 2022 | 145.47 | 147.56 | 144.76 | 144.77 | 38,078 | -0.78(-0.53%) |
Jan 19, 2022 | 145.85 | 146.62 | 144.19 | 145.55 | 55,682 | -0.19(-0.13%) |
Jan 18, 2022 | 146.81 | 147.77 | 145.13 | 145.74 | 42,740 | -2.04(-1.38%) |
Jan 14, 2022 | 147.78 | 0 | -0.14(-0.10%) | |||
Jan 13, 2022 | 146.71 | 149.32 | 144.91 | 147.93 | 38,640 | +1.65(+1.13%) |
Jan 12, 2022 | 148.49 | 148.70 | 145.88 | 146.28 | 77,596 | -2.25(-1.52%) |
Jan 11, 2022 | 150.36 | 151.06 | 147.72 | 148.53 | 41,234 | -2.33(-1.54%) |
Jan 10, 2022 | 151.24 | 151.69 | 149.96 | 150.86 | 65,872 | -1.23(-0.81%) |
Jan 07, 2022 | 150.91 | 152.37 | 150.91 | 152.09 | 47,811 | +0.61(+0.41%) |
Jan 06, 2022 | 152.23 | 153.11 | 150.67 | 151.47 | 49,982 | -0.05(-0.03%) |
Jan 05, 2022 | 152.59 | 153.51 | 151.34 | 151.52 | 66,015 | -0.52(-0.34%) |
Jan 04, 2022 | 152.99 | 153.97 | 151.97 | 152.04 | 52,065 | -0.55(-0.36%) |
Jan 03, 2022 | 151.41 | 152.88 | 150.60 | 152.59 | 152,103 | +1.11(+0.73%) |
Dec 31, 2021 | 151.97 | 152.69 | 150.71 | 151.47 | 53,019 | -0.31(-0.20%) |
Dec 30, 2021 | 152.20 | 152.26 | 151.18 | 151.78 | 67,370 | -0.34(-0.22%) |
Dec 29, 2021 | 150.82 | 152.31 | 149.92 | 152.12 | 85,911 | +1.53(+1.02%) |
Dec 28, 2021 | 150.72 | 152.41 | 150.31 | 150.58 | 44,301 | -0.32(-0.21%) |
Dec 27, 2021 | 149.75 | 151.31 | 149.35 | 150.90 | 45,378 | +1.35(+0.90%) |
Dec 23, 2021 | 150.32 | 151.23 | 149.09 | 149.54 | 123,294 | -0.38(-0.26%) |
Dec 22, 2021 | 150.12 | 150.92 | 149.13 | 149.93 | 57,705 | -0.04(-0.03%) |
Dec 21, 2021 | 148.15 | 150.36 | 147.60 | 149.97 | 120,496 | +2.48(+1.68%) |
Dec 20, 2021 | 147.28 | 148.30 | 145.66 | 147.48 | 121,659 | -1.33(-0.90%) |
Dec 17, 2021 | 146.51 | 149.99 | 145.57 | 148.82 | 334,093 | +2.55(+1.75%) |
Dec 16, 2021 | 145.59 | 147.84 | 144.37 | 146.26 | 161,110 | +1.79(+1.24%) |
Dec 15, 2021 | 141.17 | 144.57 | 141.17 | 144.48 | 169,267 | +3.23(+2.29%) |
Dec 14, 2021 | 141.04 | 142.06 | 139.14 | 141.25 | 100,232 | +0.35(+0.25%) |
Dec 13, 2021 | 138.44 | 141.63 | 138.18 | 140.90 | 70,313 | +1.75(+1.26%) |
Dec 10, 2021 | 136.68 | 139.23 | 136.36 | 139.15 | 64,267 | +1.63(+1.19%) |
Dec 09, 2021 | 138.01 | 140.13 | 135.68 | 137.51 | 88,585 | -1.41(-1.02%) |
Dec 08, 2021 | 136.97 | 139.81 | 135.77 | 138.93 | 100,085 | +2.35(+1.72%) |
Dec 07, 2021 | 136.24 | 137.60 | 135.07 | 136.58 | 83,425 | +1.68(+1.25%) |
Dec 06, 2021 | 135.27 | 136.82 | 133.55 | 134.90 | 117,987 | +1.91(+1.44%) |
Dec 03, 2021 | 132.95 | 134.82 | 132.32 | 132.99 | 65,826 | +0.04(+0.03%) |
Dec 02, 2021 | 130.82 | 134.28 | 130.19 | 132.95 | 81,331 | +3.99(+3.10%) |
Dec 01, 2021 | 131.26 | 134.81 | 128.62 | 128.96 | 83,251 | -1.47(-1.13%) |
Nov 30, 2021 | 131.36 | 133.49 | 129.21 | 130.43 | 127,302 | -5.87(-4.31%) |
Nov 29, 2021 | 141.34 | 145.38 | 136.07 | 136.30 | 96,472 | +0.55(+0.41%) |
Nov 26, 2021 | 140.96 | 141.57 | 135.54 | 135.75 | 86,283 | -7.07(-4.95%) |
Nov 24, 2021 | 143.10 | 145.01 | 140.99 | 142.81 | 61,646 | +0.99(+0.70%) |
Nov 23, 2021 | 141.12 | 142.64 | 139.98 | 141.82 | 47,723 | +0.89(+0.63%) |
Nov 22, 2021 | 138.57 | 142.21 | 138.09 | 140.93 | 60,785 | +2.89(+2.10%) |
Nov 19, 2021 | 140.99 | 141.13 | 137.53 | 138.04 | 71,487 | -3.57(-2.52%) |
Nov 18, 2021 | 143.71 | 142.12 | 141.34 | 141.61 | 68,488 | -1.40(-0.98%) |
Nov 17, 2021 | 144.05 | 145.78 | 142.59 | 143.02 | 63,713 | -2.17(-1.49%) |
Nov 16, 2021 | 144.07 | 148.97 | 140.93 | 145.18 | 76,298 | -4.73(-3.15%) |
Nov 15, 2021 | 148.59 | 150.93 | 148.12 | 149.91 | 62,479 | +2.03(+1.38%) |
Nov 12, 2021 | 147.35 | 148.61 | 146.45 | 147.88 | 41,872 | +0.71(+0.48%) |
Nov 11, 2021 | 147.89 | 149.09 | 145.92 | 147.17 | 55,089 | -0.86(-0.58%) |
Nov 10, 2021 | 148.65 | 147.79 | 148.03 | 42,904 | -0.45(-0.30%) | |
Nov 09, 2021 | 148.93 | 149.04 | 147.81 | 148.48 | 32,817 | -0.36(-0.24%) |
Nov 08, 2021 | 150.63 | 150.69 | 147.99 | 148.84 | 39,107 | -0.88(-0.59%) |
Nov 05, 2021 | 148.60 | 150.85 | 148.60 | 149.72 | 47,636 | +1.87(+1.27%) |
Nov 04, 2021 | 149.25 | 150.84 | 146.93 | 147.85 | 61,074 | -0.78(-0.53%) |
Nov 03, 2021 | 145.71 | 149.18 | 145.23 | 148.63 | 63,830 | +2.48(+1.70%) |
Nov 02, 2021 | 144.44 | 146.63 | 143.48 | 146.15 | 50,643 | +1.79(+1.24%) |
Nov 01, 2021 | 140.91 | 145.02 | 140.91 | 144.35 | 66,639 | +3.45(+2.45%) |
Oct 29, 2021 | 140.54 | 142.99 | 140.42 | 140.91 | 64,108 | -0.71(-0.50%) |
Oct 28, 2021 | 140.10 | 142.17 | 140.10 | 141.61 | 43,290 | +1.42(+1.02%) |
Oct 27, 2021 | 142.10 | 143.17 | 139.27 | 140.19 | 84,724 | -1.11(-0.78%) |
Oct 26, 2021 | 140.40 | 142.25 | 141.30 | 51,213 | +0.66(+0.47%) | |
Oct 25, 2021 | 141.46 | 141.89 | 140.14 | 140.64 | 38,334 | -1.08(-0.76%) |
Oct 22, 2021 | 140.83 | 142.41 | 140.43 | 141.72 | 35,274 | +1.05(+0.75%) |
Oct 21, 2021 | 141.33 | 142.49 | 140.00 | 140.67 | 36,949 | -0.76(-0.54%) |
Oct 20, 2021 | 141.24 | 142.28 | 140.24 | 141.43 | 34,219 | +0.68(+0.48%) |
Oct 19, 2021 | 142.99 | 142.99 | 140.59 | 140.75 | 38,190 | -2.45(-1.71%) |
Oct 18, 2021 | 143.35 | 145.01 | 142.52 | 143.21 | 33,926 | -0.66(-0.46%) |
Oct 15, 2021 | 147.31 | 148.68 | 143.65 | 143.87 | 112,433 | -1.84(-1.26%) |
Oct 14, 2021 | 144.27 | 146.35 | 143.25 | 145.71 | 57,916 | +2.60(+1.81%) |
Oct 13, 2021 | 144.92 | 144.92 | 142.55 | 143.11 | 44,192 | -1.42(-0.98%) |
Oct 12, 2021 | 146.12 | 146.87 | 144.11 | 144.53 | 34,752 | -1.46(-1.00%) |
Oct 11, 2021 | 146.92 | 147.06 | 144.67 | 146.00 | 31,778 | -0.10(-0.07%) |
Oct 08, 2021 | 148.53 | 149.53 | 145.84 | 146.10 | 29,381 | -1.99(-1.34%) |
Oct 07, 2021 | 148.07 | 149.84 | 147.19 | 148.09 | 65,077 | +0.26(+0.17%) |
Oct 06, 2021 | 147.60 | 150.70 | 146.13 | 147.83 | 40,487 | -0.05(-0.03%) |
Oct 05, 2021 | 147.33 | 148.58 | 147.33 | 147.88 | 67,741 | -0.05(-0.03%) |
Oct 04, 2021 | 146.32 | 147.93 | 146.32 | 147.93 | 34,789 | +1.20(+0.82%) |
Oct 01, 2021 | 146.92 | 147.49 | 144.89 | 146.72 | 81,020 | +0.78(+0.54%) |
Sep 30, 2021 | 148.65 | 148.85 | 145.93 | 145.94 | 73,933 | -2.32(-1.57%) |
Sep 29, 2021 | 147.31 | 149.69 | 146.36 | 148.26 | 35,825 | +1.29(+0.88%) |
Sep 28, 2021 | 147.19 | 147.80 | 145.85 | 146.97 | 60,619 | -0.06(-0.04%) |
Sep 27, 2021 | 147.38 | 149.62 | 146.79 | 147.03 | 48,033 | +0.30(+0.20%) |
Sep 24, 2021 | 146.80 | 148.17 | 146.23 | 146.73 | 52,706 | -0.31(-0.21%) |
Sep 23, 2021 | 148.16 | 149.59 | 146.79 | 147.04 | 43,421 | -0.76(-0.52%) |
Sep 22, 2021 | 146.91 | 148.89 | 143.72 | 147.80 | 50,201 | +0.84(+0.57%) |
Sep 21, 2021 | 146.30 | 147.27 | 145.00 | 146.96 | 52,771 | +1.43(+0.98%) |
Sep 20, 2021 | 145.54 | 147.13 | 143.91 | 145.53 | 67,289 | -1.67(-1.14%) |
Sep 17, 2021 | 147.54 | 148.43 | 146.15 | 147.20 | 369,588 | +0.62(+0.43%) |
Sep 16, 2021 | 148.51 | 149.61 | 145.90 | 146.57 | 105,898 | -1.39(-0.94%) |
Sep 15, 2021 | 149.49 | 149.53 | 146.76 | 147.96 | 74,320 | -1.60(-1.07%) |
Sep 14, 2021 | 151.38 | 152.08 | 148.63 | 149.56 | 59,764 | -1.79(-1.18%) |
Sep 13, 2021 | 153.54 | 153.90 | 150.53 | 151.35 | 45,986 | -1.42(-0.93%) |
Sep 10, 2021 | 153.79 | 153.79 | 152.18 | 152.77 | 59,795 | -0.84(-0.54%) |
Sep 09, 2021 | 154.62 | 154.94 | 153.10 | 153.60 | 53,330 | -1.45(-0.94%) |
Sep 08, 2021 | 154.64 | 155.54 | 153.39 | 155.06 | 70,353 | +0.40(+0.26%) |
Sep 07, 2021 | 152.79 | 155.59 | 152.19 | 154.66 | 74,319 | +1.74(+1.14%) |
Sep 03, 2021 | 154.80 | 154.80 | 152.16 | 152.92 | 55,926 | -2.47(-1.59%) |
Sep 02, 2021 | 153.61 | 155.88 | 152.59 | 155.39 | 46,254 | +1.65(+1.08%) |
Sep 01, 2021 | 155.66 | 155.66 | 152.99 | 153.74 | 59,905 | -2.01(-1.29%) |
Aug 31, 2021 | 154.48 | 155.99 | 153.80 | 155.74 | 74,484 | +1.66(+1.07%) |
Aug 30, 2021 | 156.12 | 157.50 | 153.97 | 154.09 | 54,716 | -1.72(-1.11%) |
Aug 27, 2021 | 152.74 | 156.21 | 152.53 | 155.81 | 68,234 | +3.02(+1.98%) |
Aug 26, 2021 | 153.84 | 153.92 | 152.63 | 152.79 | 54,882 | -1.19(-0.77%) |
Aug 25, 2021 | 154.95 | 155.71 | 153.41 | 153.97 | 114,849 | -1.09(-0.71%) |
Aug 24, 2021 | 154.12 | 155.29 | 153.09 | 155.07 | 59,372 | +1.26(+0.82%) |
Aug 23, 2021 | 154.27 | 154.31 | 153.22 | 153.81 | 26,906 | +0.12(+0.08%) |
Aug 20, 2021 | 152.83 | 155.16 | 152.83 | 153.69 | 50,939 | +0.29(+0.19%) |
Aug 19, 2021 | 153.38 | 153.78 | 151.80 | 153.39 | 47,318 | -0.04(-0.02%) |
Aug 18, 2021 | 156.09 | 156.53 | 153.31 | 153.43 | 58,339 | -2.57(-1.65%) |
Aug 17, 2021 | 154.89 | 156.26 | 153.53 | 156.00 | 43,868 | +0.08(+0.05%) |
Aug 16, 2021 | 155.83 | 156.09 | 153.74 | 155.92 | 37,187 | -0.05(-0.03%) |
Aug 13, 2021 | 154.35 | 156.24 | 154.17 | 155.97 | 29,422 | +1.62(+1.05%) |
Aug 12, 2021 | 153.56 | 154.63 | 153.37 | 154.35 | 36,681 | +0.55(+0.36%) |
Aug 11, 2021 | 153.96 | 155.02 | 152.67 | 153.80 | 28,913 | +0.04(+0.02%) |
Aug 10, 2021 | 154.15 | 155.13 | 153.63 | 153.76 | 56,540 | -0.78(-0.50%) |
Aug 09, 2021 | 155.71 | 155.71 | 154.09 | 154.54 | 31,060 | -1.22(-0.78%) |
Aug 06, 2021 | 155.31 | 156.33 | 154.93 | 155.76 | 44,152 | +1.29(+0.84%) |
Aug 05, 2021 | 153.00 | 155.19 | 153.00 | 154.47 | 48,273 | +1.58(+1.03%) |
Aug 04, 2021 | 155.46 | 155.76 | 152.57 | 152.89 | 45,233 | -3.49(-2.23%) |
Aug 03, 2021 | 156.27 | 157.74 | 155.68 | 156.38 | 73,048 | +0.92(+0.59%) |
Aug 02, 2021 | 156.88 | 157.34 | 154.82 | 155.46 | 70,888 | -0.88(-0.56%) |
Jul 30, 2021 | 156.76 | 157.20 | 155.29 | 156.33 | 84,559 | -0.61(-0.39%) |
Jul 29, 2021 | 159.03 | 160.19 | 156.63 | 156.94 | 68,899 | -1.21(-0.76%) |
Jul 28, 2021 | 158.44 | 159.90 | 155.02 | 158.15 | 99,862 | -0.29(-0.19%) |
Jul 27, 2021 | 171.19 | 171.19 | 158.09 | 158.44 | 108,495 | -7.22(-4.36%) |
Jul 26, 2021 | 159.14 | 165.66 | 156.01 | 165.66 | 96,438 | +7.17(+4.52%) |
Jul 23, 2021 | 156.38 | 158.62 | 155.49 | 158.49 | 63,615 | +2.52(+1.62%) |
Jul 22, 2021 | 157.98 | 158.13 | 155.97 | 155.97 | 54,525 | -2.38(-1.50%) |
Jul 21, 2021 | 160.69 | 161.62 | 158.16 | 158.35 | 58,695 | -1.61(-1.00%) |
Jul 20, 2021 | 157.61 | 161.89 | 157.47 | 159.96 | 88,308 | +2.20(+1.39%) |
Jul 19, 2021 | 159.07 | 159.77 | 156.80 | 157.76 | 81,945 | -1.57(-0.99%) |
Jul 16, 2021 | 161.12 | 161.51 | 159.20 | 159.33 | 45,048 | -0.71(-0.45%) |
Jul 15, 2021 | 159.64 | 160.71 | 158.30 | 160.04 | 70,665 | -0.04(-0.02%) |
Jul 14, 2021 | 159.30 | 160.99 | 158.71 | 160.08 | 39,046 | +0.79(+0.50%) |
Jul 13, 2021 | 161.92 | 162.53 | 159.07 | 159.29 | 56,712 | -2.74(-1.69%) |
Jul 12, 2021 | 161.99 | 162.77 | 160.38 | 162.03 | 64,145 | -0.15(-0.09%) |
Jul 09, 2021 | 163.43 | 163.79 | 162.02 | 162.18 | 48,991 | -0.08(-0.05%) |
Jul 08, 2021 | 162.07 | 164.53 | 161.79 | 162.26 | 56,615 | -1.45(-0.89%) |
Jul 07, 2021 | 164.27 | 165.47 | 163.19 | 163.71 | 69,664 | -0.47(-0.28%) |
Jul 06, 2021 | 163.76 | 165.18 | 161.66 | 164.18 | 57,423 | +0.05(+0.03%) |
Jul 02, 2021 | 165.70 | 166.29 | 164.07 | 164.13 | 37,993 | -1.57(-0.95%) |
Jul 01, 2021 | 166.61 | 167.07 | 165.33 | 165.70 | 45,075 | -0.17(-0.10%) |
Jun 30, 2021 | 164.11 | 166.38 | 161.92 | 165.87 | 68,099 | +2.11(+1.29%) |
Jun 29, 2021 | 164.95 | 165.90 | 162.50 | 163.76 | 63,028 | -1.63(-0.98%) |
Jun 28, 2021 | 166.97 | 167.53 | 164.32 | 165.39 | 68,645 | -1.14(-0.69%) |
Jun 25, 2021 | 166.82 | 169.82 | 163.69 | 166.53 | 646,371 | -0.70(-0.42%) |
Jun 24, 2021 | 166.35 | 167.90 | 165.78 | 167.23 | 53,952 | +1.79(+1.08%) |
Jun 23, 2021 | 165.56 | 166.81 | 164.82 | 165.44 | 98,286 | -0.48(-0.29%) |
Jun 22, 2021 | 164.48 | 166.45 | 163.61 | 165.92 | 63,031 | +1.04(+0.63%) |
Jun 21, 2021 | 165.24 | 165.87 | 163.32 | 164.88 | 85,486 | +0.42(+0.25%) |
Jun 18, 2021 | 166.37 | 166.37 | 163.86 | 164.46 | 148,352 | -2.70(-1.61%) |
Jun 17, 2021 | 167.54 | 167.97 | 166.19 | 167.16 | 48,789 | +0.07(+0.04%) |
Jun 16, 2021 | 168.01 | 169.01 | 166.98 | 167.10 | 71,700 | -1.55(-0.92%) |
Jun 15, 2021 | 168.04 | 168.71 | 166.97 | 168.65 | 184,905 | +1.34(+0.80%) |
Jun 14, 2021 | 167.49 | 167.49 | 165.34 | 167.31 | 63,928 | +0.43(+0.26%) |
Jun 11, 2021 | 166.56 | 166.97 | 165.68 | 166.89 | 32,344 | +0.37(+0.22%) |
Jun 10, 2021 | 167.58 | 167.58 | 165.17 | 166.52 | 57,592 | -0.43(-0.26%) |
Jun 09, 2021 | 168.97 | 169.13 | 166.47 | 166.94 | 51,141 | -2.03(-1.20%) |
Jun 08, 2021 | 170.91 | 171.45 | 168.80 | 168.97 | 51,809 | -1.69(-0.99%) |
Jun 07, 2021 | 170.10 | 171.29 | 170.05 | 170.66 | 49,924 | +0.60(+0.35%) |
Jun 04, 2021 | 170.75 | 171.85 | 168.56 | 170.06 | 42,992 | -0.85(-0.50%) |
Jun 03, 2021 | 169.28 | 170.91 | 167.93 | 170.91 | 67,649 | +1.04(+0.61%) |
Jun 02, 2021 | 169.34 | 172.19 | 169.10 | 169.87 | 205,332 | +1.54(+0.92%) |
Jun 01, 2021 | 166.56 | 169.79 | 163.68 | 168.33 | 128,557 | +1.94(+1.17%) |
May 28, 2021 | 166.33 | 169.11 | 166.12 | 166.38 | 68,884 | +0.47(+0.29%) |
May 27, 2021 | 164.20 | 167.28 | 164.20 | 165.91 | 137,060 | +1.80(+1.10%) |
May 26, 2021 | 162.46 | 164.55 | 161.58 | 164.11 | 67,098 | +1.37(+0.84%) |
May 25, 2021 | 163.20 | 164.25 | 162.08 | 162.74 | 67,407 | -0.72(-0.44%) |
May 24, 2021 | 161.41 | 164.57 | 161.01 | 163.46 | 97,974 | +1.70(+1.05%) |
May 21, 2021 | 161.34 | 162.79 | 159.92 | 161.76 | 56,971 | +1.13(+0.70%) |
May 20, 2021 | 159.34 | 162.30 | 158.83 | 160.63 | 82,692 | +1.18(+0.74%) |
May 19, 2021 | 159.69 | 159.90 | 158.12 | 159.45 | 39,563 | -0.89(-0.56%) |
May 18, 2021 | 160.13 | 162.55 | 158.83 | 160.34 | 67,147 | -0.03(-0.02%) |
May 17, 2021 | 164.70 | 165.77 | 159.95 | 160.37 | 70,710 | -4.47(-2.71%) |
May 14, 2021 | 160.38 | 165.02 | 159.69 | 164.84 | 103,931 | +4.39(+2.73%) |
May 13, 2021 | 156.67 | 160.87 | 156.36 | 160.45 | 81,022 | +4.56(+2.92%) |
May 12, 2021 | 156.75 | 157.62 | 155.01 | 155.90 | 44,202 | -0.99(-0.63%) |
May 11, 2021 | 157.26 | 157.76 | 155.53 | 156.89 | 42,340 | -1.13(-0.71%) |
May 10, 2021 | 159.00 | 160.62 | 157.88 | 158.02 | 65,700 | -1.42(-0.89%) |
May 07, 2021 | 156.99 | 159.62 | 156.69 | 159.44 | 49,292 | +1.77(+1.12%) |
May 06, 2021 | 158.10 | 159.48 | 156.12 | 157.67 | 77,962 | -0.06(-0.04%) |
May 05, 2021 | 156.94 | 158.35 | 155.65 | 157.72 | 75,789 | +1.23(+0.79%) |
May 04, 2021 | 157.75 | 157.83 | 155.25 | 156.49 | 53,741 | -1.07(-0.68%) |