Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 142.81 | 143.58 | 140.43 | 142.70 | 621,466 | -1.19(-0.82%) |
May 27, 2022 | 141.50 | 143.96 | 140.70 | 143.88 | 329,095 | +3.60(+2.57%) |
May 26, 2022 | 137.56 | 140.59 | 137.56 | 140.28 | 247,035 | +3.76(+2.75%) |
May 25, 2022 | 133.83 | 136.78 | 133.83 | 136.52 | 482,815 | +1.80(+1.34%) |
May 24, 2022 | 133.18 | 134.93 | 131.81 | 134.72 | 575,416 | +0.55(+0.41%) |
May 23, 2022 | 132.77 | 134.32 | 129.99 | 134.17 | 420,900 | +2.22(+1.68%) |
May 20, 2022 | 133.89 | 134.22 | 128.85 | 131.95 | 329,166 | -0.65(-0.49%) |
May 19, 2022 | 131.95 | 133.79 | 131.07 | 132.60 | 306,902 | -0.44(-0.33%) |
May 18, 2022 | 135.28 | 136.08 | 132.37 | 133.04 | 360,609 | -3.43(-2.51%) |
May 17, 2022 | 137.01 | 137.73 | 135.55 | 136.47 | 277,402 | +1.68(+1.24%) |
May 16, 2022 | 136.88 | 138.33 | 134.56 | 134.79 | 265,778 | -2.09(-1.52%) |
May 13, 2022 | 134.59 | 137.87 | 134.57 | 136.88 | 308,994 | +3.56(+2.67%) |
May 12, 2022 | 132.40 | 134.46 | 130.18 | 133.32 | 429,353 | +0.59(+0.44%) |
May 11, 2022 | 135.21 | 138.64 | 132.55 | 132.73 | 313,603 | -2.38(-1.76%) |
May 10, 2022 | 134.50 | 136.79 | 132.69 | 135.10 | 372,025 | +2.43(+1.83%) |
May 09, 2022 | 135.04 | 135.60 | 131.68 | 132.67 | 458,415 | -4.00(-2.93%) |
May 06, 2022 | 136.64 | 137.68 | 134.10 | 136.67 | 321,878 | -0.15(-0.11%) |
May 05, 2022 | 141.62 | 142.55 | 136.09 | 136.82 | 265,509 | -5.85(-4.10%) |
May 04, 2022 | 140.38 | 143.35 | 138.49 | 142.67 | 251,242 | +2.51(+1.79%) |
May 03, 2022 | 140.12 | 141.64 | 139.32 | 140.15 | 190,552 | -0.07(-0.05%) |
May 02, 2022 | 140.35 | 143.09 | 137.44 | 140.22 | 494,856 | -0.66(-0.47%) |
Apr 29, 2022 | 143.33 | 143.88 | 140.20 | 140.88 | 371,526 | -2.98(-2.07%) |
Apr 28, 2022 | 142.96 | 144.85 | 141.30 | 143.86 | 192,633 | +1.61(+1.13%) |
Apr 27, 2022 | 141.17 | 143.42 | 141.17 | 142.26 | 171,209 | +0.54(+0.38%) |
Apr 26, 2022 | 145.21 | 145.21 | 141.58 | 141.72 | 189,474 | -3.76(-2.59%) |
Apr 25, 2022 | 146.03 | 146.29 | 142.78 | 145.48 | 312,284 | -1.75(-1.19%) |
Apr 22, 2022 | 149.62 | 150.82 | 146.50 | 147.23 | 229,548 | -3.17(-2.11%) |
Apr 21, 2022 | 153.62 | 154.76 | 149.74 | 150.41 | 422,978 | -2.03(-1.33%) |
Apr 20, 2022 | 150.63 | 152.94 | 149.50 | 152.44 | 253,859 | +2.60(+1.74%) |
Apr 19, 2022 | 148.30 | 150.74 | 148.30 | 149.84 | 306,561 | +1.86(+1.26%) |
Apr 18, 2022 | 147.41 | 148.86 | 147.28 | 147.97 | 281,530 | +0.55(+0.37%) |
Apr 14, 2022 | 150.15 | 150.45 | 147.38 | 147.42 | 233,630 | -1.66(-1.11%) |
Apr 13, 2022 | 148.71 | 150.36 | 148.06 | 149.08 | 342,772 | +0.72(+0.48%) |
Apr 12, 2022 | 149.79 | 151.65 | 147.77 | 148.36 | 291,817 | -0.67(-0.45%) |
Apr 11, 2022 | 149.74 | 151.49 | 148.91 | 149.03 | 221,682 | -0.72(-0.48%) |
Apr 08, 2022 | 154.55 | 154.55 | 149.58 | 149.75 | 326,203 | -4.05(-2.63%) |
Apr 07, 2022 | 152.86 | 154.91 | 152.18 | 153.80 | 493,243 | +1.20(+0.78%) |
Apr 06, 2022 | 153.66 | 153.92 | 151.47 | 152.60 | 396,285 | -2.40(-1.55%) |
Apr 05, 2022 | 156.54 | 158.90 | 154.87 | 155.00 | 649,487 | -1.82(-1.16%) |
Apr 04, 2022 | 155.96 | 158.14 | 154.72 | 156.82 | 437,854 | +0.86(+0.55%) |
Apr 01, 2022 | 153.57 | 156.19 | 153.42 | 155.96 | 379,575 | +2.80(+1.83%) |
Mar 31, 2022 | 154.94 | 156.46 | 153.16 | 153.16 | 284,360 | -1.42(-0.92%) |
Mar 30, 2022 | 154.84 | 155.64 | 153.77 | 154.58 | 277,712 | -0.03(-0.02%) |
Mar 29, 2022 | 151.25 | 155.00 | 149.89 | 154.61 | 346,456 | +3.27(+2.16%) |
Mar 28, 2022 | 153.54 | 154.55 | 150.40 | 151.33 | 286,754 | -2.84(-1.84%) |
Mar 25, 2022 | 155.01 | 156.07 | 152.45 | 154.18 | 278,111 | -0.53(-0.34%) |
Mar 24, 2022 | 151.78 | 154.94 | 151.48 | 154.71 | 305,916 | +3.48(+2.30%) |
Mar 23, 2022 | 153.41 | 154.43 | 150.92 | 151.22 | 241,725 | -2.19(-1.43%) |
Mar 22, 2022 | 151.15 | 155.06 | 150.74 | 153.42 | 401,975 | +2.28(+1.51%) |
Mar 21, 2022 | 148.12 | 151.21 | 147.57 | 151.13 | 373,704 | +2.43(+1.64%) |
Mar 18, 2022 | 147.85 | 149.13 | 147.00 | 148.70 | 405,883 | +0.79(+0.53%) |
Mar 17, 2022 | 143.77 | 148.39 | 143.64 | 147.91 | 454,002 | +3.42(+2.37%) |
Mar 16, 2022 | 146.27 | 148.03 | 141.73 | 144.49 | 388,883 | -1.53(-1.05%) |
Mar 15, 2022 | 144.02 | 146.18 | 143.03 | 146.02 | 275,992 | +3.19(+2.23%) |
Mar 14, 2022 | 146.85 | 147.33 | 139.76 | 142.82 | 439,117 | -2.56(-1.76%) |
Mar 11, 2022 | 148.58 | 148.58 | 145.20 | 145.39 | 343,282 | -1.22(-0.83%) |
Mar 10, 2022 | 143.92 | 146.80 | 143.04 | 146.61 | 318,998 | +1.27(+0.87%) |
Mar 09, 2022 | 141.90 | 145.95 | 141.90 | 145.34 | 730,636 | +4.05(+2.87%) |
Mar 08, 2022 | 148.37 | 148.37 | 141.20 | 141.29 | 692,577 | -6.84(-4.62%) |
Mar 07, 2022 | 149.02 | 150.85 | 147.79 | 148.13 | 790,091 | -0.06(-0.04%) |
Mar 04, 2022 | 146.97 | 149.15 | 144.86 | 148.19 | 495,563 | +1.05(+0.71%) |
Mar 03, 2022 | 151.87 | 151.88 | 146.90 | 147.15 | 300,569 | -3.62(-2.40%) |
Mar 02, 2022 | 147.91 | 152.82 | 146.67 | 150.77 | 478,140 | +4.18(+2.85%) |
Mar 01, 2022 | 146.84 | 148.42 | 145.50 | 146.59 | 470,018 | -0.56(-0.38%) |
Feb 28, 2022 | 142.81 | 147.22 | 142.71 | 147.15 | 634,658 | +3.47(+2.42%) |
Feb 25, 2022 | 141.09 | 144.33 | 139.83 | 143.67 | 339,732 | +2.83(+2.01%) |
Feb 24, 2022 | 133.82 | 141.32 | 130.37 | 140.84 | 584,342 | +3.52(+2.56%) |
Feb 23, 2022 | 141.41 | 141.44 | 137.21 | 137.32 | 608,361 | -3.40(-2.42%) |
Feb 22, 2022 | 141.15 | 142.35 | 139.83 | 140.72 | 413,291 | -0.91(-0.64%) |
Feb 18, 2022 | 141.63 | 0 | -1.77(-1.23%) | |||
Feb 17, 2022 | 142.70 | 143.98 | 141.68 | 143.39 | 297,235 | -0.22(-0.15%) |
Feb 16, 2022 | 142.55 | 144.29 | 142.34 | 143.61 | 312,617 | +0.35(+0.24%) |
Feb 15, 2022 | 140.13 | 143.93 | 139.23 | 143.26 | 469,929 | +4.53(+3.26%) |
Feb 14, 2022 | 139.04 | 140.39 | 137.70 | 138.74 | 378,684 | +0.13(+0.09%) |
Feb 11, 2022 | 138.43 | 140.14 | 137.57 | 138.61 | 416,322 | +0.59(+0.43%) |
Feb 10, 2022 | 136.88 | 140.54 | 135.88 | 138.02 | 316,342 | -0.93(-0.67%) |
Feb 09, 2022 | 137.62 | 139.39 | 137.19 | 138.94 | 305,884 | +2.03(+1.48%) |
Feb 08, 2022 | 137.74 | 137.74 | 135.70 | 136.92 | 294,189 | -0.85(-0.62%) |
Feb 07, 2022 | 136.48 | 138.78 | 136.17 | 137.77 | 296,553 | +2.15(+1.58%) |
Feb 04, 2022 | 133.78 | 136.58 | 132.98 | 135.62 | 370,444 | +0.75(+0.55%) |
Feb 03, 2022 | 136.88 | 134.38 | 134.88 | 377,893 | -3.35(-2.42%) | |
Feb 02, 2022 | 136.49 | 139.80 | 135.00 | 138.23 | 515,034 | +1.56(+1.14%) |
Feb 01, 2022 | 136.76 | 136.76 | 133.76 | 136.67 | 682,100 | +0.62(+0.45%) |
Jan 31, 2022 | 134.21 | 136.10 | 136.05 | 606,292 | +1.13(+0.84%) | |
Jan 28, 2022 | 134.88 | 135.15 | 131.76 | 134.93 | 744,858 | +0.05(+0.04%) |
Jan 27, 2022 | 140.51 | 140.51 | 134.35 | 134.88 | 485,246 | -4.16(-2.99%) |
Jan 26, 2022 | 141.98 | 143.70 | 138.21 | 139.03 | 429,109 | -1.59(-1.13%) |
Jan 25, 2022 | 142.56 | 143.40 | 138.52 | 140.62 | 410,810 | -4.15(-2.87%) |
Jan 24, 2022 | 142.09 | 145.51 | 139.94 | 144.77 | 652,762 | -0.62(-0.43%) |
Jan 21, 2022 | 146.99 | 147.44 | 144.20 | 145.39 | 445,165 | -1.75(-1.19%) |
Jan 20, 2022 | 147.33 | 150.91 | 146.99 | 147.13 | 393,001 | +0.65(+0.44%) |
Jan 19, 2022 | 147.49 | 148.78 | 145.60 | 146.49 | 339,026 | -1.15(-0.78%) |
Jan 18, 2022 | 151.62 | 151.98 | 147.23 | 147.63 | 359,203 | -4.36(-2.87%) |
Jan 14, 2022 | 151.99 | 0 | +3.26(+2.19%) | |||
Jan 13, 2022 | 149.39 | 150.75 | 148.42 | 148.73 | 345,585 | +0.25(+0.17%) |
Jan 12, 2022 | 148.47 | 150.36 | 148.07 | 148.48 | 253,811 | +0.02(+0.01%) |
Jan 11, 2022 | 147.30 | 148.60 | 145.74 | 148.46 | 319,262 | +0.54(+0.36%) |
Jan 10, 2022 | 149.42 | 150.01 | 146.16 | 147.92 | 522,397 | -1.34(-0.90%) |
Jan 07, 2022 | 147.71 | 150.12 | 147.34 | 149.26 | 451,675 | +3.17(+2.17%) |
Jan 06, 2022 | 146.57 | 147.31 | 145.43 | 146.09 | 277,091 | +0.46(+0.32%) |
Jan 05, 2022 | 147.51 | 147.80 | 144.35 | 145.63 | 355,575 | -1.37(-0.93%) |
Jan 04, 2022 | 143.66 | 147.12 | 143.66 | 147.00 | 311,194 | +4.01(+2.80%) |
Jan 03, 2022 | 143.84 | 144.80 | 141.45 | 142.99 | 232,745 | -0.79(-0.55%) |
Dec 31, 2021 | 144.12 | 144.91 | 143.37 | 143.78 | 104,082 | -0.18(-0.12%) |
Dec 30, 2021 | 144.33 | 145.20 | 143.78 | 143.95 | 182,822 | -0.25(-0.17%) |
Dec 29, 2021 | 144.52 | 144.54 | 143.01 | 144.20 | 130,866 | +0.13(+0.09%) |
Dec 28, 2021 | 143.69 | 144.62 | 143.10 | 144.07 | 169,751 | +0.87(+0.61%) |
Dec 27, 2021 | 142.02 | 143.25 | 141.54 | 143.21 | 276,833 | +1.37(+0.96%) |
Dec 23, 2021 | 141.09 | 142.93 | 140.71 | 141.84 | 138,396 | +1.59(+1.13%) |
Dec 22, 2021 | 139.91 | 141.12 | 139.61 | 140.26 | 308,043 | -0.48(-0.34%) |
Dec 21, 2021 | 137.00 | 140.75 | 136.77 | 140.73 | 305,894 | +5.54(+4.10%) |
Dec 20, 2021 | 133.42 | 135.43 | 132.79 | 135.19 | 349,902 | -0.26(-0.19%) |
Dec 17, 2021 | 135.52 | 137.86 | 134.04 | 135.45 | 793,662 | -0.27(-0.20%) |
Dec 16, 2021 | 145.17 | 145.29 | 134.27 | 135.72 | 603,541 | -4.90(-3.48%) |
Dec 15, 2021 | 138.30 | 140.65 | 136.17 | 140.62 | 706,626 | +1.94(+1.40%) |
Dec 14, 2021 | 140.50 | 142.20 | 137.76 | 138.67 | 368,078 | -3.31(-2.33%) |
Dec 13, 2021 | 143.85 | 144.66 | 140.56 | 141.98 | 423,698 | -2.25(-1.56%) |
Dec 10, 2021 | 144.83 | 144.99 | 142.92 | 144.23 | 341,564 | +0.51(+0.35%) |
Dec 09, 2021 | 143.76 | 144.49 | 143.08 | 143.72 | 303,321 | -1.16(-0.80%) |
Dec 08, 2021 | 142.76 | 145.58 | 142.23 | 144.88 | 379,330 | +3.70(+2.62%) |
Dec 07, 2021 | 143.12 | 143.91 | 140.58 | 141.18 | 314,959 | -0.63(-0.44%) |
Dec 06, 2021 | 140.75 | 142.57 | 139.80 | 141.81 | 278,248 | +2.77(+1.99%) |
Dec 03, 2021 | 139.33 | 139.62 | 136.59 | 139.04 | 359,534 | +0.62(+0.45%) |
Dec 02, 2021 | 133.97 | 139.50 | 133.97 | 138.42 | 365,890 | +5.46(+4.11%) |
Dec 01, 2021 | 140.50 | 141.47 | 132.90 | 132.96 | 331,073 | -5.13(-3.72%) |
Nov 30, 2021 | 138.30 | 139.26 | 137.54 | 138.09 | 689,436 | -1.65(-1.18%) |
Nov 29, 2021 | 139.23 | 140.59 | 137.70 | 139.75 | 556,725 | +2.37(+1.73%) |
Nov 26, 2021 | 142.09 | 142.31 | 136.33 | 137.38 | 455,196 | -8.18(-5.62%) |
Nov 24, 2021 | 143.72 | 145.59 | 143.72 | 145.55 | 233,323 | +1.01(+0.70%) |
Nov 23, 2021 | 144.18 | 145.32 | 143.69 | 144.54 | 217,607 | +0.00(+0.00%) |
Nov 22, 2021 | 146.10 | 147.83 | 144.49 | 144.54 | 263,710 | -0.47(-0.32%) |
Nov 19, 2021 | 144.82 | 146.62 | 143.76 | 145.01 | 316,169 | -1.20(-0.82%) |
Nov 18, 2021 | 146.54 | 147.01 | 146.18 | 146.21 | 186,698 | +0.43(+0.29%) |
Nov 17, 2021 | 144.48 | 146.08 | 143.45 | 145.78 | 183,723 | +1.11(+0.77%) |
Nov 16, 2021 | 146.08 | 147.47 | 144.25 | 144.67 | 263,384 | -1.48(-1.01%) |
Nov 15, 2021 | 145.58 | 146.72 | 145.21 | 146.15 | 196,005 | +0.95(+0.65%) |
Nov 12, 2021 | 146.01 | 147.24 | 144.31 | 145.20 | 290,093 | -0.54(-0.37%) |
Nov 11, 2021 | 148.15 | 149.03 | 145.43 | 145.74 | 325,502 | -2.38(-1.61%) |
Nov 10, 2021 | 148.75 | 147.63 | 148.12 | 455,099 | -1.22(-0.81%) | |
Nov 09, 2021 | 148.02 | 149.77 | 146.69 | 149.34 | 333,990 | +2.42(+1.65%) |
Nov 08, 2021 | 145.79 | 146.91 | 144.26 | 146.91 | 254,033 | +1.95(+1.35%) |
Nov 05, 2021 | 140.56 | 145.05 | 139.54 | 144.96 | 356,156 | +5.77(+4.15%) |
Nov 04, 2021 | 139.40 | 140.79 | 138.52 | 139.19 | 217,290 | +0.47(+0.34%) |
Nov 03, 2021 | 137.57 | 139.26 | 137.28 | 138.72 | 260,892 | +0.66(+0.48%) |
Nov 02, 2021 | 137.86 | 138.14 | 136.50 | 138.06 | 456,619 | +0.69(+0.50%) |
Nov 01, 2021 | 138.96 | 138.96 | 136.05 | 137.38 | 317,311 | -1.59(-1.14%) |
Oct 29, 2021 | 140.41 | 141.37 | 138.68 | 138.96 | 245,644 | -1.29(-0.92%) |
Oct 28, 2021 | 140.76 | 141.98 | 139.52 | 140.25 | 247,068 | -0.08(-0.06%) |
Oct 27, 2021 | 141.20 | 142.33 | 139.57 | 140.33 | 230,517 | -0.16(-0.11%) |
Oct 26, 2021 | 139.15 | 141.18 | 140.49 | 167,688 | +0.93(+0.66%) | |
Oct 25, 2021 | 140.54 | 140.54 | 137.77 | 139.56 | 244,798 | -0.55(-0.39%) |
Oct 22, 2021 | 136.18 | 141.23 | 136.18 | 140.11 | 230,185 | +0.15(+0.11%) |
Oct 21, 2021 | 138.29 | 139.99 | 137.19 | 139.96 | 186,908 | +1.96(+1.42%) |
Oct 20, 2021 | 139.86 | 140.62 | 137.08 | 137.99 | 242,077 | -1.86(-1.33%) |
Oct 19, 2021 | 141.11 | 141.71 | 138.37 | 139.86 | 345,638 | -1.04(-0.74%) |
Oct 18, 2021 | 138.69 | 141.48 | 138.69 | 140.89 | 316,460 | +1.31(+0.94%) |
Oct 15, 2021 | 139.39 | 140.02 | 138.47 | 139.59 | 339,717 | +1.26(+0.91%) |
Oct 14, 2021 | 134.99 | 139.17 | 133.45 | 138.33 | 489,703 | +4.32(+3.22%) |
Oct 13, 2021 | 134.27 | 134.51 | 132.44 | 134.01 | 302,805 | -0.29(-0.22%) |
Oct 12, 2021 | 134.58 | 136.31 | 134.21 | 134.30 | 170,089 | -0.22(-0.16%) |
Oct 11, 2021 | 134.62 | 135.11 | 133.52 | 134.52 | 232,288 | +0.16(+0.12%) |
Oct 08, 2021 | 135.43 | 135.78 | 132.97 | 134.36 | 246,163 | -0.65(-0.48%) |
Oct 07, 2021 | 135.24 | 135.95 | 134.26 | 135.01 | 163,327 | +0.74(+0.55%) |
Oct 06, 2021 | 132.86 | 134.33 | 131.54 | 134.27 | 177,927 | -0.21(-0.16%) |
Oct 05, 2021 | 133.96 | 134.76 | 132.14 | 134.48 | 198,957 | +0.63(+0.47%) |
Oct 04, 2021 | 135.23 | 135.23 | 132.20 | 133.86 | 261,651 | -1.23(-0.91%) |
Oct 01, 2021 | 132.60 | 135.64 | 131.13 | 135.08 | 277,963 | +3.62(+2.75%) |
Sep 30, 2021 | 134.09 | 134.32 | 131.46 | 131.46 | 284,055 | -2.02(-1.52%) |
Sep 29, 2021 | 134.52 | 134.80 | 133.49 | 133.49 | 307,921 | -0.01(-0.01%) |
Sep 28, 2021 | 135.76 | 136.08 | 132.80 | 133.50 | 259,431 | -2.56(-1.88%) |
Sep 27, 2021 | 135.31 | 137.19 | 135.31 | 136.06 | 340,744 | +1.78(+1.32%) |
Sep 24, 2021 | 132.21 | 134.95 | 131.50 | 134.28 | 355,152 | +2.08(+1.58%) |
Sep 23, 2021 | 129.37 | 132.59 | 129.34 | 132.20 | 258,686 | +3.78(+2.94%) |
Sep 22, 2021 | 126.89 | 128.67 | 126.89 | 128.42 | 178,982 | +2.46(+1.96%) |
Sep 21, 2021 | 127.67 | 127.93 | 125.55 | 125.96 | 217,924 | -1.21(-0.95%) |
Sep 20, 2021 | 124.72 | 127.42 | 124.36 | 127.17 | 369,503 | +0.31(+0.24%) |
Sep 17, 2021 | 124.27 | 126.90 | 124.27 | 126.86 | 692,607 | +2.22(+1.78%) |
Sep 16, 2021 | 127.69 | 127.83 | 124.58 | 124.63 | 303,484 | -2.84(-2.23%) |
Sep 15, 2021 | 126.61 | 127.58 | 125.85 | 127.47 | 296,425 | +1.35(+1.07%) |
Sep 14, 2021 | 126.02 | 126.27 | 124.38 | 126.12 | 291,023 | +0.63(+0.50%) |
Sep 13, 2021 | 125.39 | 125.98 | 124.19 | 125.49 | 269,137 | +1.46(+1.17%) |
Sep 10, 2021 | 124.98 | 125.52 | 123.66 | 124.04 | 205,099 | -0.69(-0.55%) |
Sep 09, 2021 | 124.64 | 125.89 | 124.15 | 124.72 | 243,493 | +0.14(+0.11%) |
Sep 08, 2021 | 122.82 | 124.61 | 122.63 | 124.58 | 461,563 | +1.89(+1.54%) |
Sep 07, 2021 | 123.26 | 124.48 | 122.56 | 122.69 | 271,336 | -1.37(-1.10%) |
Sep 03, 2021 | 125.87 | 125.95 | 123.98 | 124.06 | 187,539 | -2.28(-1.81%) |
Sep 02, 2021 | 126.15 | 127.39 | 125.62 | 126.34 | 194,523 | +0.05(+0.04%) |
Sep 01, 2021 | 127.29 | 127.81 | 125.34 | 126.29 | 242,381 | -0.14(-0.11%) |
Aug 31, 2021 | 125.95 | 127.01 | 125.39 | 126.43 | 424,624 | +1.06(+0.84%) |
Aug 30, 2021 | 127.75 | 127.86 | 124.88 | 125.37 | 256,885 | -2.13(-1.67%) |
Aug 27, 2021 | 127.05 | 128.34 | 126.47 | 127.50 | 323,180 | +1.23(+0.97%) |
Aug 26, 2021 | 126.81 | 127.55 | 125.16 | 126.28 | 310,763 | -2.13(-1.66%) |
Aug 25, 2021 | 126.61 | 129.94 | 124.92 | 128.41 | 559,419 | -1.27(-0.98%) |
Aug 24, 2021 | 128.95 | 130.43 | 128.95 | 129.68 | 279,404 | +1.45(+1.13%) |
Aug 23, 2021 | 127.55 | 128.89 | 127.27 | 128.23 | 306,384 | +1.35(+1.06%) |
Aug 20, 2021 | 127.39 | 128.14 | 126.50 | 126.89 | 264,532 | -0.11(-0.09%) |
Aug 19, 2021 | 126.23 | 129.01 | 126.03 | 127.00 | 366,659 | -0.01(-0.01%) |
Aug 18, 2021 | 127.61 | 128.40 | 126.59 | 127.01 | 162,822 | -0.46(-0.36%) |
Aug 17, 2021 | 127.91 | 128.68 | 126.40 | 127.47 | 277,358 | -1.10(-0.85%) |
Aug 16, 2021 | 129.86 | 130.66 | 128.10 | 128.56 | 271,214 | -2.05(-1.57%) |
Aug 13, 2021 | 131.46 | 131.51 | 130.16 | 130.62 | 174,912 | -1.13(-0.85%) |
Aug 12, 2021 | 133.22 | 133.22 | 131.36 | 131.74 | 186,321 | -1.36(-1.02%) |
Aug 11, 2021 | 130.40 | 133.10 | 129.96 | 133.10 | 321,727 | +2.68(+2.06%) |
Aug 10, 2021 | 128.36 | 130.72 | 128.31 | 130.42 | 407,191 | +1.67(+1.30%) |
Aug 09, 2021 | 131.56 | 131.56 | 128.50 | 128.74 | 307,827 | -3.28(-2.48%) |
Aug 06, 2021 | 132.52 | 132.75 | 131.59 | 132.02 | 160,671 | +0.63(+0.48%) |
Aug 05, 2021 | 128.54 | 131.40 | 128.54 | 131.39 | 221,934 | +3.15(+2.46%) |
Aug 04, 2021 | 130.48 | 131.20 | 127.64 | 128.24 | 447,011 | -3.68(-2.79%) |
Aug 03, 2021 | 133.06 | 133.06 | 129.86 | 131.92 | 276,460 | -1.31(-0.98%) |
Aug 02, 2021 | 135.84 | 137.01 | 133.11 | 133.23 | 249,730 | -1.60(-1.19%) |
Jul 30, 2021 | 135.39 | 136.13 | 134.24 | 134.83 | 153,934 | -1.21(-0.89%) |
Jul 29, 2021 | 137.38 | 138.07 | 135.81 | 136.04 | 180,959 | -0.58(-0.42%) |
Jul 28, 2021 | 136.58 | 137.43 | 135.48 | 136.62 | 227,784 | +1.21(+0.89%) |
Jul 27, 2021 | 134.63 | 135.67 | 133.44 | 135.41 | 196,203 | +0.10(+0.07%) |
Jul 26, 2021 | 134.65 | 135.73 | 134.31 | 135.31 | 288,625 | -0.26(-0.19%) |
Jul 23, 2021 | 137.02 | 137.02 | 135.09 | 135.57 | 156,992 | -0.39(-0.29%) |
Jul 22, 2021 | 136.58 | 136.93 | 134.97 | 135.96 | 213,485 | -1.50(-1.09%) |
Jul 21, 2021 | 137.34 | 138.53 | 136.38 | 137.46 | 255,683 | +1.24(+0.91%) |
Jul 20, 2021 | 131.60 | 136.96 | 130.60 | 136.22 | 463,257 | +5.76(+4.42%) |
Jul 19, 2021 | 131.50 | 132.09 | 129.21 | 130.46 | 303,401 | -3.63(-2.71%) |
Jul 16, 2021 | 134.60 | 135.54 | 133.41 | 134.09 | 222,769 | +0.17(+0.13%) |
Jul 15, 2021 | 133.59 | 134.94 | 132.66 | 133.92 | 268,968 | -0.54(-0.40%) |
Jul 14, 2021 | 136.84 | 137.16 | 134.03 | 134.45 | 228,438 | -2.07(-1.52%) |
Jul 13, 2021 | 137.74 | 138.43 | 136.42 | 136.53 | 279,991 | -2.39(-1.72%) |
Jul 12, 2021 | 140.62 | 141.31 | 138.82 | 138.92 | 154,813 | -2.84(-2.00%) |
Jul 09, 2021 | 140.97 | 141.77 | 140.49 | 141.76 | 154,364 | +2.69(+1.93%) |
Jul 08, 2021 | 138.63 | 140.77 | 137.92 | 139.07 | 341,954 | -1.96(-1.39%) |
Jul 07, 2021 | 139.87 | 141.32 | 139.19 | 141.03 | 225,791 | +0.41(+0.29%) |
Jul 06, 2021 | 141.26 | 141.26 | 138.57 | 140.62 | 167,607 | -0.64(-0.45%) |
Jul 02, 2021 | 140.75 | 141.46 | 139.58 | 141.26 | 188,632 | +0.95(+0.67%) |
Jul 01, 2021 | 139.13 | 140.87 | 138.45 | 140.32 | 194,199 | +1.33(+0.95%) |
Jun 30, 2021 | 138.53 | 140.25 | 138.19 | 138.99 | 195,386 | +0.01(+0.01%) |
Jun 29, 2021 | 140.26 | 141.94 | 138.92 | 138.98 | 251,446 | -1.27(-0.90%) |
Jun 28, 2021 | 141.43 | 141.43 | 139.31 | 140.25 | 266,437 | -1.99(-1.40%) |
Jun 25, 2021 | 143.22 | 143.96 | 142.01 | 142.24 | 828,235 | -0.52(-0.36%) |
Jun 24, 2021 | 141.49 | 142.81 | 140.43 | 142.76 | 261,959 | +2.29(+1.63%) |
Jun 23, 2021 | 140.38 | 141.50 | 139.25 | 140.46 | 204,346 | +0.09(+0.06%) |
Jun 22, 2021 | 140.96 | 141.72 | 138.90 | 140.38 | 204,069 | -0.24(-0.17%) |
Jun 21, 2021 | 138.71 | 140.61 | 138.29 | 140.61 | 256,769 | +3.21(+2.33%) |
Jun 18, 2021 | 137.50 | 138.11 | 136.90 | 137.41 | 436,573 | -1.74(-1.25%) |
Jun 17, 2021 | 141.22 | 142.05 | 138.39 | 139.15 | 412,295 | -2.44(-1.72%) |
Jun 16, 2021 | 143.22 | 143.46 | 141.07 | 141.59 | 236,647 | -1.96(-1.37%) |
Jun 15, 2021 | 143.57 | 143.93 | 142.81 | 143.55 | 244,249 | +0.57(+0.40%) |
Jun 14, 2021 | 142.08 | 143.09 | 141.87 | 142.99 | 302,170 | +0.18(+0.13%) |
Jun 11, 2021 | 144.85 | 145.12 | 141.85 | 142.81 | 469,084 | -1.69(-1.17%) |
Jun 10, 2021 | 146.11 | 146.11 | 143.81 | 144.50 | 292,299 | -0.19(-0.13%) |
Jun 09, 2021 | 147.98 | 148.11 | 144.67 | 144.69 | 393,790 | -3.00(-2.03%) |
Jun 08, 2021 | 147.00 | 148.40 | 145.97 | 147.69 | 494,306 | +1.10(+0.75%) |
Jun 07, 2021 | 146.45 | 146.69 | 145.23 | 146.59 | 316,900 | +0.35(+0.24%) |
Jun 04, 2021 | 144.50 | 146.36 | 144.50 | 146.24 | 332,034 | +2.39(+1.66%) |
Jun 03, 2021 | 142.88 | 144.46 | 141.66 | 143.85 | 339,069 | +0.99(+0.69%) |
Jun 02, 2021 | 142.93 | 144.19 | 140.90 | 142.87 | 417,337 | +0.36(+0.25%) |