Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 157.78 | 158.84 | 153.55 | 153.98 | 1,181,660 | -4.31(-2.73%) |
Apr 28, 2022 | 158.87 | 160.31 | 155.43 | 158.29 | 1,069,239 | +0.06(+0.03%) |
Apr 27, 2022 | 156.88 | 159.67 | 155.43 | 158.24 | 1,216,615 | +1.88(+1.21%) |
Apr 26, 2022 | 157.84 | 160.87 | 156.20 | 156.35 | 1,379,032 | -4.43(-2.75%) |
Apr 25, 2022 | 157.77 | 161.35 | 155.24 | 160.78 | 1,664,317 | +1.47(+0.92%) |
Apr 22, 2022 | 164.13 | 164.24 | 159.12 | 159.31 | 1,424,470 | -4.96(-3.02%) |
Apr 21, 2022 | 167.09 | 170.29 | 164.04 | 164.27 | 2,556,546 | +1.33(+0.82%) |
Apr 20, 2022 | 151.54 | 168.15 | 149.05 | 162.94 | 4,460,164 | +13.21(+8.82%) |
Apr 19, 2022 | 148.57 | 150.38 | 147.25 | 149.73 | 2,494,829 | +2.66(+1.81%) |
Apr 18, 2022 | 146.69 | 148.26 | 146.34 | 147.07 | 1,032,491 | -0.37(-0.25%) |
Apr 14, 2022 | 147.29 | 149.03 | 146.40 | 147.44 | 1,410,505 | -0.14(-0.09%) |
Apr 13, 2022 | 146.82 | 148.89 | 146.24 | 147.57 | 1,518,519 | -0.71(-0.48%) |
Apr 12, 2022 | 150.82 | 152.27 | 146.95 | 148.29 | 1,770,968 | -2.82(-1.87%) |
Apr 11, 2022 | 150.83 | 154.76 | 149.74 | 151.10 | 1,782,282 | +0.43(+0.28%) |
Apr 08, 2022 | 149.91 | 152.04 | 148.76 | 150.68 | 1,459,887 | +1.72(+1.15%) |
Apr 07, 2022 | 150.50 | 151.08 | 145.95 | 148.96 | 1,907,415 | -1.21(-0.81%) |
Apr 06, 2022 | 149.96 | 151.97 | 149.65 | 150.17 | 2,104,586 | -1.17(-0.77%) |
Apr 05, 2022 | 152.70 | 154.17 | 151.05 | 151.34 | 1,879,509 | -1.65(-1.08%) |
Apr 04, 2022 | 152.46 | 154.30 | 149.74 | 152.99 | 3,147,611 | +0.84(+0.55%) |
Apr 01, 2022 | 159.06 | 159.62 | 151.61 | 152.15 | 10,259,239 | -4.47(-2.86%) |
Mar 31, 2022 | 158.82 | 160.59 | 155.62 | 156.62 | 3,975,794 | -2.55(-1.60%) |
Mar 30, 2022 | 166.32 | 166.81 | 156.64 | 159.17 | 4,576,918 | -9.03(-5.37%) |
Mar 29, 2022 | 168.35 | 169.56 | 166.21 | 168.20 | 1,223,592 | +2.44(+1.47%) |
Mar 28, 2022 | 166.29 | 166.76 | 162.81 | 165.76 | 1,235,514 | -3.86(-2.28%) |
Mar 25, 2022 | 167.29 | 170.28 | 166.14 | 169.62 | 955,051 | +3.59(+2.16%) |
Mar 24, 2022 | 167.03 | 167.39 | 164.71 | 166.04 | 876,016 | +0.72(+0.44%) |
Mar 23, 2022 | 168.99 | 170.06 | 165.27 | 165.32 | 1,108,230 | -5.16(-3.02%) |
Mar 22, 2022 | 169.13 | 172.50 | 168.19 | 170.47 | 895,172 | +3.61(+2.17%) |
Mar 21, 2022 | 166.77 | 169.23 | 165.21 | 166.86 | 1,250,330 | +1.19(+0.72%) |
Mar 18, 2022 | 165.24 | 166.52 | 160.08 | 165.67 | 2,644,207 | +0.20(+0.12%) |
Mar 17, 2022 | 164.18 | 165.69 | 161.55 | 165.46 | 924,582 | -2.16(-1.29%) |
Mar 16, 2022 | 163.34 | 167.71 | 163.34 | 167.63 | 1,380,899 | +5.91(+3.66%) |
Mar 15, 2022 | 163.06 | 163.38 | 158.93 | 161.71 | 875,348 | -0.18(-0.11%) |
Mar 14, 2022 | 161.64 | 164.46 | 159.91 | 161.89 | 1,056,959 | +2.75(+1.73%) |
Mar 11, 2022 | 161.40 | 164.81 | 159.04 | 159.13 | 1,191,378 | -1.55(-0.97%) |
Mar 10, 2022 | 158.25 | 162.10 | 157.48 | 160.69 | 1,167,352 | +0.64(+0.40%) |
Mar 09, 2022 | 161.16 | 163.95 | 158.82 | 160.05 | 1,367,833 | +4.69(+3.02%) |
Mar 08, 2022 | 161.62 | 161.82 | 154.33 | 155.35 | 3,633,551 | -2.18(-1.38%) |
Mar 07, 2022 | 160.38 | 165.31 | 157.47 | 157.54 | 3,098,802 | -5.29(-3.25%) |
Mar 04, 2022 | 162.24 | 163.16 | 159.41 | 162.83 | 1,427,685 | -4.09(-2.45%) |
Mar 03, 2022 | 164.91 | 167.23 | 163.56 | 166.92 | 1,308,599 | +1.70(+1.03%) |
Mar 02, 2022 | 159.28 | 167.11 | 159.28 | 165.22 | 1,456,046 | +8.28(+5.28%) |
Mar 01, 2022 | 166.18 | 166.88 | 155.58 | 156.94 | 1,962,606 | -11.44(-6.79%) |
Feb 28, 2022 | 163.88 | 168.64 | 163.75 | 168.38 | 1,499,988 | -0.74(-0.44%) |
Feb 25, 2022 | 161.58 | 169.65 | 164.88 | 169.12 | 1,655,972 | +9.02(+5.63%) |
Feb 24, 2022 | 158.88 | 160.48 | 154.26 | 160.10 | 2,277,929 | -5.82(-3.51%) |
Feb 23, 2022 | 169.69 | 170.18 | 164.93 | 165.92 | 1,600,503 | -1.63(-0.98%) |
Feb 22, 2022 | 166.98 | 169.26 | 164.74 | 167.56 | 1,472,206 | +0.22(+0.13%) |
Feb 18, 2022 | 167.34 | 0 | -0.28(-0.17%) | |||
Feb 17, 2022 | 169.24 | 169.24 | 166.27 | 167.62 | 1,653,656 | -3.16(-1.85%) |
Feb 16, 2022 | 167.12 | 171.31 | 167.12 | 170.78 | 1,194,146 | +1.99(+1.18%) |
Feb 15, 2022 | 167.80 | 169.37 | 166.42 | 168.79 | 859,950 | +3.23(+1.95%) |
Feb 14, 2022 | 167.59 | 169.17 | 164.35 | 165.56 | 1,037,838 | -1.73(-1.04%) |
Feb 11, 2022 | 166.29 | 171.14 | 166.03 | 167.29 | 1,438,292 | -0.74(-0.44%) |
Feb 10, 2022 | 168.36 | 171.56 | 166.92 | 168.03 | 1,581,304 | +0.05(+0.03%) |
Feb 09, 2022 | 168.73 | 169.47 | 167.35 | 167.98 | 995,731 | -1.14(-0.67%) |
Feb 08, 2022 | 168.08 | 169.85 | 167.02 | 169.12 | 1,231,852 | +3.50(+2.11%) |
Feb 07, 2022 | 164.78 | 166.64 | 162.73 | 165.62 | 1,049,650 | +0.84(+0.51%) |
Feb 04, 2022 | 160.95 | 166.00 | 160.87 | 164.78 | 1,355,424 | +4.02(+2.50%) |
Feb 03, 2022 | 162.06 | 159.92 | 160.76 | 1,860,224 | -0.59(-0.36%) | |
Feb 02, 2022 | 157.75 | 161.88 | 156.93 | 161.34 | 1,355,529 | +2.72(+1.72%) |
Feb 01, 2022 | 155.19 | 159.19 | 154.48 | 158.62 | 1,208,129 | +3.18(+2.05%) |
Jan 31, 2022 | 155.95 | 156.38 | 155.43 | 1,653,873 | -2.47(-1.56%) | |
Jan 28, 2022 | 154.41 | 157.96 | 153.17 | 157.90 | 1,876,636 | +2.95(+1.90%) |
Jan 27, 2022 | 156.09 | 159.38 | 153.62 | 154.96 | 2,174,901 | +1.01(+0.66%) |
Jan 26, 2022 | 151.70 | 154.30 | 150.53 | 153.95 | 1,942,922 | +2.91(+1.93%) |
Jan 25, 2022 | 150.65 | 152.74 | 147.50 | 151.04 | 1,631,279 | -1.87(-1.22%) |
Jan 24, 2022 | 145.74 | 153.37 | 143.61 | 152.91 | 2,822,495 | +5.98(+4.07%) |
Jan 21, 2022 | 151.74 | 151.74 | 144.85 | 146.93 | 2,899,778 | -5.73(-3.75%) |
Jan 20, 2022 | 164.05 | 166.28 | 152.13 | 152.65 | 4,262,124 | -8.78(-5.44%) |
Jan 19, 2022 | 167.46 | 167.81 | 161.42 | 161.44 | 2,713,919 | -5.94(-3.55%) |
Jan 18, 2022 | 170.47 | 171.54 | 166.51 | 167.37 | 1,775,374 | -2.71(-1.59%) |
Jan 14, 2022 | 170.08 | 0 | +1.95(+1.16%) | |||
Jan 13, 2022 | 167.22 | 169.57 | 166.16 | 168.12 | 2,039,812 | +3.38(+2.05%) |
Jan 12, 2022 | 163.80 | 165.63 | 163.50 | 164.75 | 1,861,536 | +1.22(+0.75%) |
Jan 11, 2022 | 163.41 | 164.44 | 161.47 | 163.53 | 1,205,882 | +0.65(+0.40%) |
Jan 10, 2022 | 164.66 | 165.18 | 160.86 | 162.88 | 1,960,152 | +0.51(+0.32%) |
Jan 07, 2022 | 158.19 | 162.71 | 156.91 | 162.36 | 1,850,561 | +4.59(+2.91%) |
Jan 06, 2022 | 153.92 | 159.38 | 153.92 | 157.77 | 1,825,290 | +6.09(+4.02%) |
Jan 05, 2022 | 151.41 | 153.96 | 151.03 | 151.68 | 1,522,268 | +1.18(+0.79%) |
Jan 04, 2022 | 147.50 | 152.51 | 147.18 | 150.50 | 1,444,811 | +5.28(+3.63%) |
Jan 03, 2022 | 142.94 | 145.58 | 142.46 | 145.22 | 1,144,009 | +4.28(+3.04%) |
Dec 31, 2021 | 139.99 | 141.65 | 139.88 | 140.94 | 630,547 | +0.37(+0.26%) |
Dec 30, 2021 | 141.99 | 142.98 | 140.46 | 140.57 | 654,803 | -0.84(-0.60%) |
Dec 29, 2021 | 141.50 | 142.24 | 140.30 | 141.41 | 523,516 | -0.08(-0.06%) |
Dec 28, 2021 | 140.25 | 142.16 | 140.25 | 141.49 | 452,557 | +0.65(+0.46%) |
Dec 27, 2021 | 138.78 | 140.91 | 137.51 | 140.84 | 622,015 | +2.32(+1.68%) |
Dec 23, 2021 | 139.39 | 140.59 | 138.25 | 138.52 | 524,231 | +0.40(+0.29%) |
Dec 22, 2021 | 136.55 | 138.97 | 135.86 | 138.12 | 700,686 | +1.34(+0.98%) |
Dec 21, 2021 | 134.85 | 137.36 | 134.38 | 136.78 | 756,029 | +3.99(+3.01%) |
Dec 20, 2021 | 132.54 | 133.13 | 129.84 | 132.79 | 1,072,125 | -2.25(-1.66%) |
Dec 17, 2021 | 140.28 | 140.28 | 134.77 | 135.03 | 2,154,587 | -5.53(-3.94%) |
Dec 16, 2021 | 140.40 | 143.76 | 139.37 | 140.57 | 1,282,154 | +2.35(+1.70%) |
Dec 15, 2021 | 138.00 | 139.38 | 136.49 | 138.22 | 966,903 | +1.10(+0.80%) |
Dec 14, 2021 | 136.03 | 138.71 | 135.49 | 137.12 | 1,137,980 | +1.64(+1.21%) |
Dec 13, 2021 | 139.27 | 139.81 | 135.35 | 135.47 | 894,722 | -4.20(-3.01%) |
Dec 10, 2021 | 140.28 | 140.99 | 138.63 | 139.68 | 1,131,147 | -0.03(-0.02%) |
Dec 09, 2021 | 138.48 | 140.81 | 137.85 | 139.71 | 1,171,685 | +0.27(+0.19%) |
Dec 08, 2021 | 140.39 | 141.57 | 139.00 | 139.44 | 768,827 | -0.70(-0.50%) |
Dec 07, 2021 | 139.94 | 141.68 | 139.36 | 140.14 | 792,245 | +0.94(+0.68%) |
Dec 06, 2021 | 137.93 | 141.52 | 136.59 | 139.19 | 843,917 | +4.33(+3.21%) |
Dec 03, 2021 | 138.16 | 138.47 | 133.79 | 134.86 | 982,171 | -3.45(-2.49%) |
Dec 02, 2021 | 133.90 | 139.63 | 132.12 | 138.31 | 1,217,523 | +6.13(+4.64%) |
Dec 01, 2021 | 137.69 | 139.53 | 132.09 | 132.18 | 1,206,531 | -2.36(-1.75%) |
Nov 30, 2021 | 137.46 | 137.64 | 133.91 | 134.54 | 1,391,912 | -5.09(-3.65%) |
Nov 29, 2021 | 142.43 | 143.07 | 138.36 | 139.63 | 1,147,773 | -0.58(-0.41%) |
Nov 26, 2021 | 141.00 | 141.27 | 137.63 | 140.21 | 1,050,715 | -6.81(-4.63%) |
Nov 24, 2021 | 147.00 | 148.55 | 145.73 | 147.02 | 633,644 | -0.35(-0.23%) |
Nov 23, 2021 | 147.88 | 148.65 | 146.97 | 147.37 | 1,039,463 | +0.44(+0.30%) |
Nov 22, 2021 | 145.98 | 148.55 | 144.94 | 146.93 | 886,144 | +3.64(+2.54%) |
Nov 19, 2021 | 143.20 | 144.82 | 140.69 | 143.29 | 1,003,636 | -1.87(-1.29%) |
Nov 18, 2021 | 147.71 | 145.59 | 144.90 | 145.15 | 1,274,657 | -1.59(-1.09%) |
Nov 17, 2021 | 145.97 | 147.07 | 144.44 | 146.75 | 1,006,450 | +0.68(+0.47%) |
Nov 16, 2021 | 146.19 | 147.15 | 144.97 | 146.06 | 899,464 | +0.19(+0.13%) |
Nov 15, 2021 | 146.01 | 147.74 | 145.39 | 145.87 | 987,407 | +0.31(+0.21%) |
Nov 12, 2021 | 145.07 | 146.43 | 143.72 | 145.56 | 1,171,821 | +0.59(+0.41%) |
Nov 11, 2021 | 142.21 | 145.61 | 141.84 | 144.97 | 895,451 | +2.58(+1.81%) |
Nov 10, 2021 | 141.72 | 142.40 | 821,590 | +1.62(+1.15%) | ||
Nov 09, 2021 | 141.31 | 141.95 | 139.69 | 140.77 | 724,032 | -1.80(-1.26%) |
Nov 08, 2021 | 142.06 | 143.21 | 141.36 | 142.58 | 929,076 | +1.37(+0.97%) |
Nov 05, 2021 | 141.88 | 143.21 | 140.34 | 141.21 | 807,587 | +0.84(+0.60%) |
Nov 04, 2021 | 144.38 | 144.46 | 139.02 | 140.37 | 1,055,217 | -4.70(-3.24%) |
Nov 03, 2021 | 139.47 | 145.85 | 139.16 | 145.07 | 1,342,948 | +5.02(+3.58%) |
Nov 02, 2021 | 138.69 | 140.96 | 137.85 | 140.06 | 1,163,696 | +1.01(+0.73%) |
Nov 01, 2021 | 135.69 | 139.25 | 137.51 | 139.04 | 1,013,265 | +5.09(+3.80%) |
Oct 29, 2021 | 135.09 | 135.57 | 133.32 | 133.95 | 1,406,221 | -0.86(-0.64%) |
Oct 28, 2021 | 135.91 | 136.31 | 134.24 | 134.82 | 1,353,690 | -0.95(-0.70%) |
Oct 27, 2021 | 140.52 | 140.55 | 135.49 | 135.77 | 1,584,728 | -5.71(-4.04%) |
Oct 26, 2021 | 144.70 | 141.22 | 141.47 | 1,179,703 | -3.30(-2.28%) | |
Oct 25, 2021 | 146.30 | 146.30 | 143.95 | 144.77 | 933,257 | -0.80(-0.55%) |
Oct 22, 2021 | 145.64 | 147.99 | 144.21 | 145.57 | 1,095,645 | +0.11(+0.07%) |
Oct 21, 2021 | 145.74 | 146.26 | 142.28 | 145.46 | 1,732,626 | -0.59(-0.41%) |
Oct 20, 2021 | 138.07 | 146.25 | 137.68 | 146.06 | 1,443,920 | +7.99(+5.78%) |
Oct 19, 2021 | 137.82 | 138.07 | 136.27 | 138.07 | 1,071,391 | +0.73(+0.53%) |
Oct 18, 2021 | 136.99 | 138.87 | 136.58 | 137.34 | 619,786 | -0.26(-0.19%) |
Oct 15, 2021 | 139.21 | 139.54 | 136.65 | 137.60 | 724,152 | +0.10(+0.07%) |
Oct 14, 2021 | 137.16 | 137.59 | 135.70 | 137.50 | 1,056,414 | +1.63(+1.20%) |
Oct 13, 2021 | 136.23 | 136.86 | 132.68 | 135.88 | 896,953 | -1.33(-0.97%) |
Oct 12, 2021 | 137.31 | 138.40 | 136.52 | 137.21 | 681,534 | -0.72(-0.52%) |
Oct 11, 2021 | 140.81 | 141.35 | 137.77 | 137.92 | 793,339 | -2.06(-1.47%) |
Oct 08, 2021 | 139.31 | 141.29 | 138.99 | 139.98 | 860,018 | +0.05(+0.03%) |
Oct 07, 2021 | 139.98 | 141.15 | 139.08 | 139.94 | 640,961 | +1.32(+0.95%) |
Oct 06, 2021 | 138.84 | 138.98 | 135.45 | 138.62 | 1,096,069 | -1.43(-1.02%) |
Oct 05, 2021 | 141.51 | 142.59 | 139.89 | 140.05 | 1,084,622 | +0.15(+0.10%) |
Oct 04, 2021 | 139.70 | 141.82 | 138.91 | 139.90 | 1,264,347 | +0.77(+0.56%) |
Oct 01, 2021 | 138.69 | 140.38 | 136.52 | 139.13 | 1,049,482 | +3.15(+2.32%) |
Sep 30, 2021 | 140.46 | 140.73 | 135.87 | 135.98 | 1,595,778 | -3.32(-2.39%) |
Sep 29, 2021 | 137.99 | 140.26 | 136.69 | 139.30 | 890,647 | +1.69(+1.23%) |
Sep 28, 2021 | 138.85 | 139.06 | 136.59 | 137.60 | 1,532,038 | -0.09(-0.07%) |
Sep 27, 2021 | 133.40 | 139.16 | 132.29 | 137.70 | 1,727,307 | +7.26(+5.56%) |
Sep 24, 2021 | 129.47 | 131.33 | 128.96 | 130.44 | 733,693 | +1.19(+0.92%) |
Sep 23, 2021 | 126.05 | 130.51 | 125.66 | 129.25 | 942,629 | +4.96(+3.99%) |
Sep 22, 2021 | 123.21 | 125.49 | 122.62 | 124.28 | 810,876 | +2.83(+2.33%) |
Sep 21, 2021 | 122.41 | 123.11 | 120.60 | 121.45 | 601,713 | -0.50(-0.41%) |
Sep 20, 2021 | 122.02 | 122.17 | 119.66 | 121.95 | 936,356 | -3.29(-2.62%) |
Sep 17, 2021 | 124.75 | 126.51 | 124.75 | 125.24 | 1,860,463 | +0.04(+0.03%) |
Sep 16, 2021 | 125.71 | 126.76 | 123.91 | 125.20 | 898,419 | +0.23(+0.18%) |
Sep 15, 2021 | 122.06 | 125.79 | 121.72 | 124.98 | 912,464 | +3.27(+2.69%) |
Sep 14, 2021 | 124.89 | 125.76 | 120.88 | 121.71 | 1,097,184 | -3.44(-2.75%) |
Sep 13, 2021 | 125.18 | 126.58 | 124.30 | 125.15 | 982,894 | +1.54(+1.25%) |
Sep 10, 2021 | 126.66 | 126.66 | 123.54 | 123.61 | 642,383 | -1.99(-1.59%) |
Sep 09, 2021 | 124.67 | 126.90 | 124.23 | 125.61 | 843,348 | +0.63(+0.50%) |
Sep 08, 2021 | 125.49 | 126.30 | 124.28 | 124.98 | 717,784 | -1.06(-0.84%) |
Sep 07, 2021 | 126.62 | 128.38 | 125.92 | 126.03 | 846,878 | -0.49(-0.39%) |
Sep 03, 2021 | 127.33 | 127.73 | 125.42 | 126.53 | 725,593 | -0.29(-0.23%) |
Sep 02, 2021 | 126.45 | 127.73 | 125.99 | 126.82 | 2,035,195 | +0.06(+0.04%) |
Sep 01, 2021 | 127.75 | 128.12 | 125.52 | 126.76 | 1,235,429 | -0.72(-0.56%) |
Aug 31, 2021 | 125.73 | 128.15 | 125.73 | 127.48 | 1,338,164 | +1.95(+1.55%) |
Aug 30, 2021 | 128.38 | 128.50 | 125.26 | 125.53 | 871,704 | -2.90(-2.26%) |
Aug 27, 2021 | 126.53 | 128.75 | 126.32 | 128.43 | 528,093 | +2.19(+1.73%) |
Aug 26, 2021 | 128.53 | 128.53 | 126.06 | 126.25 | 699,224 | -1.68(-1.31%) |
Aug 25, 2021 | 126.30 | 128.76 | 125.25 | 127.93 | 1,627,435 | +2.56(+2.04%) |
Aug 24, 2021 | 123.62 | 125.61 | 123.40 | 125.37 | 931,742 | +1.69(+1.37%) |
Aug 23, 2021 | 123.60 | 124.61 | 123.08 | 123.68 | 591,622 | +1.10(+0.90%) |
Aug 20, 2021 | 121.32 | 122.61 | 120.57 | 122.58 | 924,829 | +0.94(+0.77%) |
Aug 19, 2021 | 121.68 | 122.96 | 120.24 | 121.64 | 1,087,440 | -1.92(-1.55%) |
Aug 18, 2021 | 123.96 | 125.76 | 123.12 | 123.55 | 659,253 | -1.19(-0.96%) |
Aug 17, 2021 | 124.45 | 125.87 | 123.25 | 124.75 | 703,085 | -0.89(-0.70%) |
Aug 16, 2021 | 125.54 | 126.44 | 123.75 | 125.63 | 605,198 | -0.78(-0.61%) |
Aug 13, 2021 | 127.89 | 128.48 | 126.04 | 126.41 | 488,704 | -1.53(-1.19%) |
Aug 12, 2021 | 129.12 | 129.37 | 127.13 | 127.94 | 602,094 | -0.92(-0.71%) |
Aug 11, 2021 | 126.39 | 128.88 | 125.85 | 128.86 | 1,205,882 | +2.38(+1.89%) |
Aug 10, 2021 | 124.71 | 127.48 | 124.25 | 126.47 | 648,833 | +1.37(+1.10%) |
Aug 09, 2021 | 123.80 | 126.63 | 122.82 | 125.10 | 858,421 | +0.46(+0.37%) |
Aug 06, 2021 | 123.86 | 126.28 | 122.80 | 124.64 | 1,061,109 | +3.25(+2.68%) |
Aug 05, 2021 | 121.35 | 121.85 | 120.07 | 121.39 | 818,726 | +1.22(+1.02%) |
Aug 04, 2021 | 121.07 | 122.76 | 120.21 | 120.17 | 847,351 | -2.90(-2.36%) |
Aug 03, 2021 | 121.39 | 123.67 | 118.59 | 123.07 | 877,596 | +2.60(+2.16%) |
Aug 02, 2021 | 121.47 | 124.43 | 120.40 | 120.47 | 924,346 | -0.44(-0.37%) |
Jul 30, 2021 | 122.03 | 123.42 | 120.27 | 120.91 | 1,002,277 | -1.25(-1.02%) |
Jul 29, 2021 | 123.08 | 123.86 | 121.13 | 122.15 | 1,151,719 | +0.70(+0.57%) |
Jul 28, 2021 | 121.47 | 122.86 | 119.53 | 121.46 | 1,134,472 | +0.45(+0.37%) |
Jul 27, 2021 | 118.33 | 122.14 | 117.53 | 121.01 | 1,452,131 | +1.55(+1.29%) |
Jul 26, 2021 | 117.29 | 119.75 | 117.17 | 119.46 | 1,280,963 | +2.64(+2.26%) |
Jul 23, 2021 | 117.81 | 119.04 | 116.04 | 116.82 | 1,129,986 | +0.31(+0.26%) |
Jul 22, 2021 | 119.25 | 119.95 | 116.05 | 116.52 | 1,476,625 | -3.67(-3.05%) |
Jul 21, 2021 | 118.38 | 121.88 | 117.43 | 120.19 | 1,872,713 | -1.80(-1.47%) |
Jul 20, 2021 | 118.01 | 123.92 | 117.73 | 121.98 | 1,121,649 | +3.47(+2.93%) |
Jul 19, 2021 | 120.92 | 121.89 | 117.62 | 118.51 | 1,215,535 | -5.08(-4.11%) |
Jul 16, 2021 | 128.17 | 128.17 | 123.21 | 123.59 | 1,034,608 | -3.95(-3.09%) |
Jul 15, 2021 | 124.86 | 128.27 | 124.23 | 127.54 | 961,015 | +1.03(+0.81%) |
Jul 14, 2021 | 127.76 | 129.11 | 124.58 | 126.51 | 883,773 | -1.01(-0.79%) |
Jul 13, 2021 | 129.25 | 129.25 | 126.42 | 127.52 | 773,066 | -1.82(-1.40%) |
Jul 12, 2021 | 126.98 | 130.28 | 125.78 | 129.34 | 855,017 | +0.77(+0.60%) |
Jul 09, 2021 | 126.84 | 128.76 | 125.73 | 128.57 | 1,255,398 | +4.32(+3.48%) |
Jul 08, 2021 | 125.30 | 126.42 | 123.60 | 124.25 | 1,014,162 | -3.57(-2.79%) |
Jul 07, 2021 | 126.67 | 128.99 | 126.53 | 127.82 | 1,067,246 | -0.08(-0.06%) |
Jul 06, 2021 | 130.76 | 130.96 | 126.93 | 127.90 | 1,122,037 | -3.92(-2.97%) |
Jul 02, 2021 | 133.20 | 133.56 | 131.44 | 131.82 | 792,017 | -1.22(-0.92%) |
Jul 01, 2021 | 132.86 | 133.35 | 131.79 | 133.04 | 1,082,634 | +1.78(+1.36%) |
Jun 30, 2021 | 131.28 | 132.44 | 130.80 | 131.26 | 1,134,920 | -0.49(-0.37%) |
Jun 29, 2021 | 134.00 | 134.84 | 131.25 | 131.75 | 732,293 | -1.05(-0.79%) |
Jun 28, 2021 | 136.03 | 136.12 | 132.04 | 132.79 | 990,352 | -3.90(-2.85%) |
Jun 25, 2021 | 134.19 | 137.78 | 133.60 | 136.70 | 1,320,354 | +3.14(+2.35%) |
Jun 24, 2021 | 133.23 | 134.24 | 131.57 | 133.55 | 1,200,602 | +1.11(+0.84%) |
Jun 23, 2021 | 132.88 | 133.73 | 132.22 | 132.44 | 727,541 | -0.46(-0.35%) |
Jun 22, 2021 | 133.08 | 133.81 | 131.90 | 132.90 | 665,305 | -0.47(-0.35%) |
Jun 21, 2021 | 130.73 | 133.76 | 130.50 | 133.37 | 1,106,526 | +4.22(+3.27%) |
Jun 18, 2021 | 131.05 | 132.92 | 128.77 | 129.15 | 2,124,895 | -4.95(-3.69%) |
Jun 17, 2021 | 141.98 | 141.98 | 133.82 | 134.10 | 1,556,103 | -6.44(-4.58%) |
Jun 16, 2021 | 138.31 | 141.69 | 136.76 | 140.54 | 931,491 | +1.14(+0.82%) |
Jun 15, 2021 | 137.96 | 140.42 | 137.01 | 139.41 | 628,021 | +1.60(+1.16%) |
Jun 14, 2021 | 140.09 | 140.35 | 136.85 | 137.81 | 683,184 | -2.33(-1.66%) |
Jun 11, 2021 | 139.61 | 140.79 | 139.23 | 140.14 | 637,236 | +1.13(+0.81%) |
Jun 10, 2021 | 144.64 | 144.64 | 138.78 | 139.01 | 1,327,220 | -3.41(-2.39%) |
Jun 09, 2021 | 143.60 | 143.76 | 141.83 | 142.41 | 693,546 | -2.51(-1.73%) |
Jun 08, 2021 | 142.97 | 145.58 | 141.47 | 144.93 | 817,440 | +0.65(+0.45%) |
Jun 07, 2021 | 146.20 | 146.20 | 143.40 | 144.28 | 625,352 | -1.40(-0.96%) |
Jun 04, 2021 | 146.88 | 147.03 | 144.44 | 145.68 | 570,582 | -1.57(-1.07%) |
Jun 03, 2021 | 146.54 | 148.49 | 146.06 | 147.25 | 751,364 | +0.46(+0.31%) |
Jun 02, 2021 | 146.34 | 147.67 | 144.53 | 146.79 | 912,419 | +0.39(+0.27%) |
Jun 01, 2021 | 146.51 | 147.56 | 145.68 | 146.40 | 813,857 | +1.25(+0.86%) |
May 28, 2021 | 143.96 | 145.63 | 142.68 | 145.15 | 806,746 | +1.36(+0.95%) |
May 27, 2021 | 144.51 | 145.11 | 143.03 | 143.79 | 1,730,647 | +2.31(+1.64%) |
May 26, 2021 | 142.10 | 142.34 | 140.65 | 141.47 | 860,816 | +0.39(+0.27%) |
May 25, 2021 | 144.84 | 146.10 | 140.67 | 141.09 | 946,052 | -3.87(-2.67%) |
May 24, 2021 | 146.12 | 146.12 | 144.06 | 144.95 | 652,937 | -0.78(-0.54%) |
May 21, 2021 | 145.12 | 146.58 | 144.42 | 145.74 | 585,410 | +1.54(+1.07%) |
May 20, 2021 | 145.57 | 146.26 | 143.27 | 144.19 | 755,015 | -1.32(-0.91%) |
May 19, 2021 | 145.95 | 145.95 | 142.74 | 145.51 | 1,132,818 | -1.83(-1.24%) |
May 18, 2021 | 149.39 | 150.96 | 147.31 | 147.34 | 707,838 | -2.72(-1.81%) |
May 17, 2021 | 148.92 | 150.33 | 148.07 | 150.06 | 731,380 | +0.40(+0.27%) |
May 14, 2021 | 147.85 | 150.04 | 147.45 | 149.66 | 878,284 | +1.92(+1.30%) |
May 13, 2021 | 141.11 | 148.25 | 141.11 | 147.74 | 1,249,088 | +5.89(+4.15%) |
May 12, 2021 | 147.40 | 148.19 | 141.51 | 141.85 | 894,930 | -3.48(-2.40%) |
May 11, 2021 | 145.03 | 148.62 | 144.51 | 145.33 | 1,130,148 | -0.78(-0.53%) |
May 10, 2021 | 147.66 | 149.29 | 146.08 | 146.11 | 1,041,333 | -0.25(-0.17%) |
May 07, 2021 | 143.14 | 146.66 | 142.34 | 146.36 | 887,862 | +0.55(+0.38%) |
May 06, 2021 | 144.84 | 145.83 | 142.54 | 145.81 | 721,276 | +1.61(+1.12%) |
May 05, 2021 | 143.74 | 145.04 | 141.70 | 144.20 | 949,316 | +0.75(+0.53%) |
May 04, 2021 | 140.36 | 143.46 | 139.01 | 143.45 | 877,456 | +2.15(+1.52%) |