Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.80 | 99.95 | 95.25 | 95.43 | 97,523 | -3.35(-3.39%) |
May 27, 2022 | 97.49 | 100.24 | 97.48 | 98.78 | 48,370 | +2.35(+2.44%) |
May 26, 2022 | 96.90 | 97.27 | 95.76 | 96.43 | 56,428 | +0.66(+0.69%) |
May 25, 2022 | 97.18 | 99.47 | 95.56 | 95.77 | 44,918 | -1.12(-1.16%) |
May 24, 2022 | 96.98 | 97.26 | 93.08 | 96.89 | 40,648 | -0.49(-0.50%) |
May 23, 2022 | 99.18 | 99.72 | 96.29 | 97.38 | 35,301 | -0.73(-0.74%) |
May 20, 2022 | 100.84 | 101.60 | 94.85 | 98.11 | 36,957 | -1.87(-1.87%) |
May 19, 2022 | 100.01 | 101.40 | 98.75 | 99.98 | 70,577 | -0.42(-0.42%) |
May 18, 2022 | 99.70 | 102.07 | 99.17 | 100.40 | 88,844 | -0.78(-0.77%) |
May 17, 2022 | 101.01 | 102.51 | 98.94 | 101.18 | 53,528 | +2.47(+2.50%) |
May 16, 2022 | 101.87 | 102.94 | 98.47 | 98.71 | 59,499 | -3.29(-3.23%) |
May 13, 2022 | 100.32 | 104.97 | 100.32 | 102.00 | 58,840 | +3.78(+3.85%) |
May 12, 2022 | 93.84 | 99.67 | 93.84 | 98.22 | 585,315 | +3.07(+3.23%) |
May 11, 2022 | 96.03 | 97.99 | 93.84 | 95.15 | 95,644 | -1.58(-1.63%) |
May 10, 2022 | 99.67 | 99.67 | 95.01 | 96.73 | 82,322 | -1.42(-1.45%) |
May 09, 2022 | 99.12 | 102.19 | 97.50 | 98.15 | 89,926 | -3.13(-3.09%) |
May 06, 2022 | 101.16 | 102.45 | 99.39 | 101.28 | 65,392 | -1.28(-1.25%) |
May 05, 2022 | 107.05 | 108.06 | 94.03 | 102.56 | 119,989 | -6.57(-6.02%) |
May 04, 2022 | 103.39 | 109.20 | 102.06 | 109.13 | 46,551 | +5.56(+5.37%) |
May 03, 2022 | 103.08 | 105.46 | 101.37 | 103.57 | 54,863 | +1.10(+1.07%) |
May 02, 2022 | 103.56 | 105.34 | 100.16 | 102.47 | 61,811 | -1.50(-1.44%) |
Apr 29, 2022 | 106.25 | 107.67 | 103.57 | 103.97 | 52,740 | -3.59(-3.34%) |
Apr 28, 2022 | 103.55 | 107.93 | 102.44 | 107.56 | 51,543 | +4.53(+4.40%) |
Apr 27, 2022 | 104.75 | 105.78 | 102.24 | 103.03 | 47,019 | -1.29(-1.24%) |
Apr 26, 2022 | 109.54 | 109.54 | 104.15 | 104.32 | 46,760 | -6.51(-5.87%) |
Apr 25, 2022 | 105.65 | 111.42 | 105.65 | 110.83 | 52,088 | +3.92(+3.67%) |
Apr 22, 2022 | 115.51 | 115.51 | 105.15 | 106.91 | 74,924 | -9.82(-8.41%) |
Apr 21, 2022 | 119.91 | 119.91 | 116.64 | 116.73 | 59,777 | -2.14(-1.80%) |
Apr 20, 2022 | 119.43 | 120.39 | 117.73 | 118.87 | 52,011 | +0.91(+0.77%) |
Apr 19, 2022 | 114.36 | 119.00 | 114.36 | 117.96 | 65,754 | +3.72(+3.26%) |
Apr 18, 2022 | 114.74 | 115.16 | 105.00 | 114.24 | 53,755 | -1.32(-1.14%) |
Apr 14, 2022 | 115.90 | 117.75 | 114.83 | 115.56 | 43,438 | +0.31(+0.27%) |
Apr 13, 2022 | 114.15 | 115.82 | 111.50 | 115.25 | 43,853 | +1.01(+0.88%) |
Apr 12, 2022 | 111.50 | 115.22 | 111.50 | 114.24 | 58,110 | +4.54(+4.14%) |
Apr 11, 2022 | 111.64 | 112.49 | 109.66 | 109.70 | 53,466 | -2.82(-2.51%) |
Apr 08, 2022 | 109.61 | 113.32 | 108.81 | 112.52 | 65,902 | +3.23(+2.96%) |
Apr 07, 2022 | 106.60 | 109.44 | 105.91 | 109.29 | 88,896 | +1.74(+1.62%) |
Apr 06, 2022 | 108.18 | 108.81 | 106.02 | 107.55 | 47,606 | -2.00(-1.83%) |
Apr 05, 2022 | 113.53 | 113.53 | 109.14 | 109.55 | 60,617 | -4.61(-4.04%) |
Apr 04, 2022 | 119.77 | 119.88 | 113.80 | 114.16 | 51,937 | -6.13(-5.10%) |
Apr 01, 2022 | 115.63 | 121.30 | 115.63 | 120.29 | 107,063 | +4.90(+4.25%) |
Mar 31, 2022 | 116.78 | 117.59 | 114.86 | 115.39 | 49,285 | -1.39(-1.19%) |
Mar 30, 2022 | 117.50 | 118.95 | 112.51 | 116.78 | 58,452 | -1.62(-1.37%) |
Mar 29, 2022 | 114.33 | 119.31 | 114.09 | 118.40 | 67,185 | +5.87(+5.22%) |
Mar 28, 2022 | 112.45 | 113.89 | 110.91 | 112.53 | 32,978 | +0.48(+0.43%) |
Mar 25, 2022 | 112.98 | 114.22 | 111.18 | 112.05 | 35,912 | -0.93(-0.82%) |
Mar 24, 2022 | 113.19 | 113.72 | 110.34 | 112.98 | 31,804 | -0.52(-0.46%) |
Mar 23, 2022 | 112.55 | 115.56 | 110.49 | 113.50 | 58,259 | -0.34(-0.30%) |
Mar 22, 2022 | 110.24 | 114.39 | 109.74 | 113.84 | 95,780 | +4.88(+4.48%) |
Mar 21, 2022 | 111.88 | 112.42 | 108.24 | 108.96 | 66,823 | -2.77(-2.48%) |
Mar 18, 2022 | 114.53 | 116.66 | 110.02 | 111.73 | 242,305 | -4.02(-3.47%) |
Mar 17, 2022 | 112.56 | 116.94 | 112.56 | 115.75 | 34,349 | +1.77(+1.55%) |
Mar 16, 2022 | 110.52 | 114.48 | 110.39 | 113.98 | 48,238 | +5.19(+4.77%) |
Mar 15, 2022 | 106.90 | 109.32 | 106.64 | 108.79 | 91,073 | +1.61(+1.50%) |
Mar 14, 2022 | 107.46 | 108.66 | 105.01 | 107.18 | 49,958 | -0.12(-0.11%) |
Mar 11, 2022 | 111.17 | 111.17 | 107.16 | 107.30 | 58,308 | -2.51(-2.29%) |
Mar 10, 2022 | 109.66 | 111.05 | 107.44 | 109.81 | 48,427 | -2.25(-2.01%) |
Mar 09, 2022 | 109.95 | 113.20 | 109.95 | 112.06 | 38,354 | +4.50(+4.18%) |
Mar 08, 2022 | 107.16 | 111.01 | 105.76 | 107.56 | 66,374 | +0.40(+0.37%) |
Mar 07, 2022 | 115.20 | 115.73 | 106.43 | 107.16 | 94,890 | -8.15(-7.07%) |
Mar 04, 2022 | 114.65 | 116.19 | 113.45 | 115.31 | 52,605 | -0.70(-0.60%) |
Mar 03, 2022 | 118.56 | 118.60 | 114.35 | 116.01 | 68,508 | -2.62(-2.21%) |
Mar 02, 2022 | 118.46 | 119.66 | 115.91 | 118.63 | 62,707 | +0.49(+0.41%) |
Mar 01, 2022 | 117.12 | 120.23 | 115.34 | 118.14 | 82,350 | +0.14(+0.12%) |
Feb 28, 2022 | 112.42 | 120.25 | 111.27 | 118.00 | 96,070 | +3.99(+3.50%) |
Feb 25, 2022 | 104.84 | 114.94 | 103.26 | 114.01 | 188,653 | +12.71(+12.55%) |
Feb 24, 2022 | 96.72 | 101.30 | 94.38 | 101.30 | 123,163 | +3.43(+3.50%) |
Feb 23, 2022 | 102.50 | 102.50 | 97.62 | 97.87 | 116,385 | -3.64(-3.59%) |
Feb 22, 2022 | 101.64 | 102.97 | 100.54 | 101.51 | 115,854 | -1.27(-1.24%) |
Feb 18, 2022 | 102.78 | 0 | -2.12(-2.02%) | |||
Feb 17, 2022 | 109.41 | 109.45 | 104.06 | 104.90 | 95,528 | -5.73(-5.18%) |
Feb 16, 2022 | 111.89 | 112.31 | 110.48 | 110.63 | 61,105 | -0.98(-0.88%) |
Feb 15, 2022 | 109.92 | 111.98 | 108.97 | 111.61 | 135,985 | +3.29(+3.04%) |
Feb 14, 2022 | 110.42 | 111.46 | 107.56 | 108.32 | 70,086 | -1.06(-0.97%) |
Feb 11, 2022 | 109.73 | 112.15 | 108.50 | 109.38 | 227,639 | -0.33(-0.30%) |
Feb 10, 2022 | 106.82 | 111.03 | 106.82 | 109.71 | 322,939 | +0.68(+0.62%) |
Feb 09, 2022 | 111.22 | 113.53 | 109.02 | 109.03 | 81,304 | -1.04(-0.94%) |
Feb 08, 2022 | 105.80 | 110.25 | 105.80 | 110.07 | 80,711 | +3.79(+3.57%) |
Feb 07, 2022 | 105.55 | 106.69 | 105.00 | 106.28 | 100,428 | +0.31(+0.29%) |
Feb 04, 2022 | 109.11 | 110.43 | 105.55 | 105.97 | 69,673 | -4.48(-4.06%) |
Feb 03, 2022 | 112.91 | 110.01 | 110.45 | 108,245 | -3.36(-2.95%) | |
Feb 02, 2022 | 116.69 | 116.69 | 113.42 | 113.81 | 98,236 | -2.19(-1.89%) |
Feb 01, 2022 | 116.38 | 116.79 | 114.41 | 116.00 | 62,991 | +0.07(+0.06%) |
Jan 31, 2022 | 113.34 | 115.93 | 74,203 | +1.57(+1.37%) | ||
Jan 28, 2022 | 113.06 | 114.36 | 111.09 | 114.36 | 63,777 | +0.87(+0.77%) |
Jan 27, 2022 | 114.31 | 116.29 | 112.92 | 113.49 | 62,931 | -0.66(-0.58%) |
Jan 26, 2022 | 119.60 | 120.14 | 111.51 | 114.15 | 93,995 | -4.63(-3.90%) |
Jan 25, 2022 | 117.41 | 123.38 | 115.32 | 118.78 | 76,902 | -0.39(-0.33%) |
Jan 24, 2022 | 113.89 | 119.98 | 111.50 | 119.17 | 107,618 | +4.05(+3.52%) |
Jan 21, 2022 | 109.98 | 116.26 | 108.10 | 115.12 | 136,568 | +3.79(+3.40%) |
Jan 20, 2022 | 113.90 | 113.90 | 110.05 | 111.33 | 162,575 | -1.69(-1.50%) |
Jan 19, 2022 | 121.22 | 121.35 | 112.78 | 113.02 | 255,885 | -8.52(-7.01%) |
Jan 18, 2022 | 127.25 | 127.70 | 120.10 | 121.54 | 118,722 | -7.47(-5.79%) |
Jan 14, 2022 | 129.01 | 0 | -0.90(-0.69%) | |||
Jan 13, 2022 | 133.07 | 133.07 | 129.65 | 129.91 | 78,049 | -2.99(-2.25%) |
Jan 12, 2022 | 135.05 | 135.71 | 132.70 | 132.90 | 52,126 | -2.18(-1.61%) |
Jan 11, 2022 | 131.92 | 135.19 | 129.65 | 135.08 | 56,286 | +0.87(+0.65%) |
Jan 10, 2022 | 129.98 | 134.42 | 129.54 | 134.21 | 53,945 | +2.63(+2.00%) |
Jan 07, 2022 | 134.30 | 134.50 | 130.33 | 131.58 | 104,186 | -3.79(-2.80%) |
Jan 06, 2022 | 134.49 | 137.27 | 130.88 | 135.37 | 80,383 | +0.88(+0.65%) |
Jan 05, 2022 | 137.42 | 139.08 | 134.23 | 134.49 | 82,712 | -3.75(-2.71%) |
Jan 04, 2022 | 146.31 | 146.89 | 137.45 | 138.24 | 76,828 | -7.43(-5.10%) |
Jan 03, 2022 | 148.20 | 148.46 | 143.94 | 145.67 | 50,038 | -2.62(-1.77%) |
Dec 31, 2021 | 149.44 | 149.99 | 147.52 | 148.29 | 31,234 | -0.80(-0.54%) |
Dec 30, 2021 | 149.58 | 152.12 | 148.97 | 149.09 | 26,929 | -1.13(-0.75%) |
Dec 29, 2021 | 149.30 | 151.53 | 149.25 | 150.22 | 30,335 | +0.24(+0.16%) |
Dec 28, 2021 | 151.47 | 153.41 | 149.62 | 149.98 | 41,208 | -1.12(-0.74%) |
Dec 27, 2021 | 152.54 | 153.24 | 150.31 | 151.10 | 52,415 | -1.04(-0.68%) |
Dec 23, 2021 | 150.73 | 154.31 | 148.87 | 152.14 | 31,696 | +1.95(+1.30%) |
Dec 22, 2021 | 146.04 | 150.72 | 145.58 | 150.19 | 46,351 | +4.75(+3.27%) |
Dec 21, 2021 | 141.82 | 145.44 | 138.65 | 145.44 | 41,757 | +5.39(+3.85%) |
Dec 20, 2021 | 138.19 | 140.44 | 135.85 | 140.05 | 61,607 | -0.27(-0.19%) |
Dec 17, 2021 | 137.25 | 141.90 | 135.12 | 140.32 | 335,778 | +4.43(+3.26%) |
Dec 16, 2021 | 140.87 | 141.21 | 134.59 | 135.89 | 69,581 | -4.26(-3.04%) |
Dec 15, 2021 | 136.01 | 140.15 | 133.77 | 140.15 | 62,521 | +3.71(+2.72%) |
Dec 14, 2021 | 136.88 | 140.43 | 135.68 | 136.44 | 62,210 | -1.94(-1.40%) |
Dec 13, 2021 | 139.42 | 142.15 | 136.99 | 138.38 | 88,594 | -2.01(-1.43%) |
Dec 10, 2021 | 141.50 | 142.73 | 139.17 | 140.39 | 69,840 | -0.90(-0.64%) |
Dec 09, 2021 | 142.29 | 143.31 | 140.97 | 141.29 | 43,570 | -2.25(-1.57%) |
Dec 08, 2021 | 143.60 | 146.81 | 142.77 | 143.54 | 56,500 | -0.57(-0.40%) |
Dec 07, 2021 | 140.23 | 146.29 | 140.23 | 144.11 | 70,724 | +5.76(+4.16%) |
Dec 06, 2021 | 137.35 | 140.61 | 137.35 | 138.35 | 94,362 | +2.46(+1.81%) |
Dec 03, 2021 | 138.14 | 138.14 | 133.21 | 135.89 | 118,920 | -1.77(-1.29%) |
Dec 02, 2021 | 136.24 | 140.05 | 135.79 | 137.66 | 79,717 | +2.15(+1.59%) |
Dec 01, 2021 | 139.58 | 141.69 | 135.13 | 135.51 | 61,890 | -1.52(-1.11%) |
Nov 30, 2021 | 138.54 | 140.33 | 138.39 | 137.03 | 111,057 | -3.05(-2.18%) |
Nov 29, 2021 | 144.19 | 144.19 | 138.21 | 140.08 | 74,630 | -1.43(-1.01%) |
Nov 26, 2021 | 143.47 | 143.47 | 138.38 | 141.51 | 29,474 | -4.61(-3.15%) |
Nov 24, 2021 | 144.46 | 146.44 | 143.60 | 146.12 | 32,366 | +1.95(+1.35%) |
Nov 23, 2021 | 145.10 | 145.10 | 141.99 | 144.17 | 84,540 | -1.60(-1.10%) |
Nov 22, 2021 | 147.71 | 150.05 | 145.11 | 145.77 | 60,343 | -2.00(-1.35%) |
Nov 19, 2021 | 148.73 | 150.83 | 147.59 | 147.77 | 44,020 | -1.80(-1.20%) |
Nov 18, 2021 | 152.16 | 149.93 | 149.11 | 149.57 | 50,659 | -2.17(-1.43%) |
Nov 17, 2021 | 147.17 | 152.78 | 147.14 | 151.74 | 48,637 | +3.21(+2.16%) |
Nov 16, 2021 | 150.79 | 152.24 | 147.91 | 148.53 | 52,456 | -2.20(-1.46%) |
Nov 15, 2021 | 154.75 | 154.75 | 149.48 | 150.73 | 57,537 | -4.53(-2.92%) |
Nov 12, 2021 | 154.56 | 155.49 | 154.27 | 155.26 | 49,578 | +0.81(+0.52%) |
Nov 11, 2021 | 153.00 | 154.62 | 150.22 | 154.45 | 61,163 | +1.72(+1.13%) |
Nov 10, 2021 | 156.17 | 152.39 | 152.73 | 46,813 | -3.93(-2.51%) | |
Nov 09, 2021 | 158.21 | 159.39 | 155.49 | 156.66 | 56,073 | -2.42(-1.52%) |
Nov 08, 2021 | 159.15 | 164.55 | 157.84 | 159.08 | 73,792 | -0.06(-0.04%) |
Nov 05, 2021 | 158.36 | 160.23 | 152.88 | 159.14 | 170,486 | -15.87(-9.07%) |
Nov 04, 2021 | 170.16 | 176.77 | 165.03 | 175.01 | 64,464 | +5.83(+3.45%) |
Nov 03, 2021 | 161.37 | 169.77 | 160.60 | 169.18 | 72,887 | +7.21(+4.45%) |
Nov 02, 2021 | 164.03 | 164.03 | 160.64 | 161.97 | 47,875 | -1.90(-1.16%) |
Nov 01, 2021 | 162.84 | 166.13 | 162.77 | 163.87 | 61,230 | +1.10(+0.68%) |
Oct 29, 2021 | 161.90 | 163.43 | 161.87 | 162.77 | 37,491 | +1.29(+0.80%) |
Oct 28, 2021 | 159.97 | 162.25 | 158.60 | 161.48 | 51,373 | +1.22(+0.76%) |
Oct 27, 2021 | 163.60 | 163.68 | 158.77 | 160.26 | 39,013 | -3.91(-2.38%) |
Oct 26, 2021 | 164.35 | 164.17 | 44,138 | -0.76(-0.46%) | ||
Oct 25, 2021 | 165.53 | 167.26 | 164.17 | 164.93 | 109,878 | -1.25(-0.75%) |
Oct 22, 2021 | 166.57 | 168.69 | 164.49 | 166.18 | 38,378 | -0.89(-0.53%) |
Oct 21, 2021 | 167.38 | 169.72 | 165.96 | 167.07 | 52,564 | +0.02(+0.01%) |
Oct 20, 2021 | 167.70 | 169.68 | 167.05 | 167.05 | 27,046 | -1.02(-0.61%) |
Oct 19, 2021 | 167.48 | 169.27 | 167.05 | 168.07 | 79,398 | +2.03(+1.22%) |
Oct 18, 2021 | 167.70 | 168.09 | 164.44 | 166.04 | 76,512 | -3.34(-1.97%) |
Oct 15, 2021 | 169.54 | 172.83 | 168.11 | 169.38 | 133,574 | +2.13(+1.27%) |
Oct 14, 2021 | 169.32 | 170.58 | 166.17 | 167.25 | 51,678 | -0.18(-0.11%) |
Oct 13, 2021 | 168.47 | 169.00 | 166.14 | 167.43 | 53,120 | -0.98(-0.58%) |
Oct 12, 2021 | 169.73 | 171.05 | 167.59 | 168.41 | 34,883 | -0.47(-0.28%) |
Oct 11, 2021 | 169.29 | 171.60 | 167.76 | 168.88 | 68,869 | -0.50(-0.30%) |
Oct 08, 2021 | 173.01 | 173.58 | 167.48 | 169.38 | 69,912 | -4.00(-2.31%) |
Oct 07, 2021 | 171.87 | 176.49 | 171.87 | 173.38 | 39,384 | +2.15(+1.26%) |
Oct 06, 2021 | 172.63 | 175.24 | 169.00 | 171.23 | 86,284 | -2.19(-1.26%) |
Oct 05, 2021 | 182.62 | 182.90 | 172.89 | 173.42 | 91,232 | -8.99(-4.93%) |
Oct 04, 2021 | 185.94 | 188.85 | 178.87 | 182.41 | 43,634 | -4.64(-2.48%) |
Oct 01, 2021 | 182.11 | 189.41 | 178.16 | 187.05 | 89,595 | +5.43(+2.99%) |
Sep 30, 2021 | 190.52 | 191.24 | 181.16 | 181.62 | 79,934 | -7.21(-3.82%) |
Sep 29, 2021 | 186.61 | 188.87 | 185.11 | 188.83 | 62,935 | +4.01(+2.17%) |
Sep 28, 2021 | 180.40 | 185.98 | 178.66 | 184.82 | 88,093 | +3.29(+1.81%) |
Sep 27, 2021 | 177.32 | 183.92 | 177.32 | 181.53 | 49,002 | +4.35(+2.46%) |
Sep 24, 2021 | 171.90 | 178.89 | 170.65 | 177.18 | 85,255 | +4.36(+2.52%) |
Sep 23, 2021 | 176.38 | 180.20 | 172.76 | 172.82 | 87,088 | -3.51(-1.99%) |
Sep 22, 2021 | 173.77 | 177.36 | 172.33 | 176.33 | 42,960 | +2.51(+1.44%) |
Sep 21, 2021 | 171.99 | 174.75 | 170.60 | 173.82 | 58,683 | +3.34(+1.96%) |
Sep 20, 2021 | 173.34 | 176.01 | 169.41 | 170.48 | 55,288 | -5.96(-3.38%) |
Sep 17, 2021 | 170.37 | 176.59 | 168.23 | 176.44 | 211,762 | +6.89(+4.06%) |
Sep 16, 2021 | 172.58 | 174.07 | 169.44 | 169.55 | 52,264 | -3.80(-2.19%) |
Sep 15, 2021 | 172.77 | 173.60 | 169.82 | 173.35 | 66,482 | +1.17(+0.68%) |
Sep 14, 2021 | 171.44 | 173.05 | 168.31 | 172.18 | 74,302 | +1.52(+0.89%) |
Sep 13, 2021 | 173.78 | 173.78 | 167.55 | 170.66 | 76,852 | -3.21(-1.85%) |
Sep 10, 2021 | 181.52 | 181.52 | 173.45 | 173.87 | 58,690 | -6.99(-3.86%) |
Sep 09, 2021 | 185.90 | 186.99 | 180.02 | 180.86 | 84,902 | -5.44(-2.92%) |
Sep 08, 2021 | 192.00 | 192.00 | 185.08 | 186.30 | 94,155 | -9.68(-4.94%) |
Sep 07, 2021 | 203.91 | 206.00 | 195.90 | 195.98 | 72,594 | -8.06(-3.95%) |
Sep 03, 2021 | 209.77 | 209.77 | 203.09 | 204.04 | 54,205 | -6.28(-2.99%) |
Sep 02, 2021 | 203.42 | 211.94 | 203.30 | 210.32 | 113,005 | +7.12(+3.50%) |
Sep 01, 2021 | 198.65 | 204.63 | 195.88 | 203.20 | 74,179 | +5.94(+3.01%) |
Aug 31, 2021 | 197.09 | 198.12 | 194.86 | 197.26 | 50,116 | +0.76(+0.39%) |
Aug 30, 2021 | 196.32 | 197.09 | 194.92 | 196.50 | 50,356 | +0.94(+0.48%) |
Aug 27, 2021 | 192.33 | 195.93 | 191.02 | 195.56 | 74,607 | +4.06(+2.12%) |
Aug 26, 2021 | 191.62 | 193.23 | 187.57 | 191.50 | 45,544 | -1.00(-0.52%) |
Aug 25, 2021 | 191.50 | 193.81 | 189.28 | 192.50 | 63,642 | +1.01(+0.53%) |
Aug 24, 2021 | 191.79 | 191.79 | 188.93 | 191.49 | 34,549 | -0.81(-0.42%) |
Aug 23, 2021 | 186.87 | 193.02 | 186.87 | 192.30 | 81,008 | +4.80(+2.56%) |
Aug 20, 2021 | 179.79 | 187.50 | 179.79 | 187.50 | 44,638 | +6.63(+3.67%) |
Aug 19, 2021 | 179.17 | 181.69 | 178.53 | 180.87 | 39,496 | +0.87(+0.48%) |
Aug 18, 2021 | 179.99 | 180.50 | 178.87 | 180.00 | 45,050 | -0.37(-0.21%) |
Aug 17, 2021 | 180.50 | 180.82 | 178.63 | 180.37 | 38,028 | -1.52(-0.84%) |
Aug 16, 2021 | 179.81 | 182.25 | 178.56 | 181.89 | 27,354 | +0.94(+0.52%) |
Aug 13, 2021 | 183.54 | 183.54 | 180.35 | 180.95 | 19,333 | -1.77(-0.97%) |
Aug 12, 2021 | 179.86 | 183.22 | 179.07 | 182.72 | 48,252 | +3.20(+1.78%) |
Aug 11, 2021 | 180.57 | 180.57 | 177.97 | 179.52 | 39,063 | +0.08(+0.04%) |
Aug 10, 2021 | 179.32 | 182.13 | 176.78 | 179.44 | 43,664 | +0.67(+0.37%) |
Aug 09, 2021 | 178.59 | 180.88 | 174.96 | 178.77 | 54,764 | +0.93(+0.52%) |
Aug 06, 2021 | 183.91 | 183.91 | 171.12 | 177.84 | 45,914 | -3.01(-1.66%) |
Aug 05, 2021 | 179.86 | 180.85 | 177.01 | 180.85 | 53,067 | +2.34(+1.31%) |
Aug 04, 2021 | 174.77 | 179.62 | 174.77 | 178.51 | 35,742 | +2.06(+1.17%) |
Aug 03, 2021 | 173.96 | 177.66 | 170.53 | 176.45 | 62,773 | +3.44(+1.99%) |
Aug 02, 2021 | 171.09 | 174.78 | 170.52 | 173.01 | 60,708 | +3.01(+1.77%) |
Jul 30, 2021 | 168.36 | 170.58 | 167.18 | 170.00 | 36,822 | +1.00(+0.59%) |
Jul 29, 2021 | 165.40 | 171.72 | 164.05 | 169.00 | 19,512 | +4.01(+2.43%) |
Jul 28, 2021 | 164.62 | 167.59 | 162.17 | 164.99 | 33,276 | +0.00(+0.00%) |
Jul 27, 2021 | 164.71 | 165.34 | 160.92 | 164.99 | 54,009 | +1.61(+0.99%) |
Jul 26, 2021 | 165.83 | 167.76 | 162.81 | 163.38 | 40,981 | -0.90(-0.55%) |
Jul 23, 2021 | 163.75 | 165.31 | 162.94 | 164.28 | 23,278 | +0.52(+0.32%) |
Jul 22, 2021 | 165.98 | 166.37 | 161.55 | 163.76 | 30,032 | -2.06(-1.24%) |
Jul 21, 2021 | 166.88 | 169.69 | 165.02 | 165.82 | 40,700 | +0.43(+0.26%) |
Jul 20, 2021 | 164.02 | 170.00 | 164.02 | 165.39 | 63,951 | +1.97(+1.21%) |
Jul 19, 2021 | 164.11 | 167.03 | 160.39 | 163.42 | 33,442 | -1.98(-1.20%) |
Jul 16, 2021 | 166.65 | 168.40 | 165.25 | 165.40 | 37,834 | +0.44(+0.27%) |
Jul 15, 2021 | 165.41 | 167.06 | 164.41 | 164.96 | 42,605 | -0.89(-0.54%) |
Jul 14, 2021 | 171.78 | 171.78 | 165.60 | 165.85 | 28,808 | -4.77(-2.80%) |
Jul 13, 2021 | 170.78 | 173.11 | 170.02 | 170.62 | 34,582 | -1.59(-0.92%) |
Jul 12, 2021 | 169.30 | 173.48 | 167.95 | 172.21 | 31,893 | +1.65(+0.97%) |
Jul 09, 2021 | 171.15 | 172.46 | 170.12 | 170.56 | 32,977 | +1.16(+0.68%) |
Jul 08, 2021 | 167.12 | 171.27 | 165.37 | 169.40 | 47,062 | +0.17(+0.10%) |
Jul 07, 2021 | 168.03 | 172.12 | 167.46 | 169.23 | 80,405 | +1.63(+0.97%) |
Jul 06, 2021 | 173.74 | 173.74 | 166.99 | 167.60 | 81,164 | -5.38(-3.11%) |
Jul 02, 2021 | 173.73 | 174.34 | 171.04 | 172.98 | 42,593 | -0.89(-0.51%) |
Jul 01, 2021 | 171.08 | 173.87 | 170.95 | 173.87 | 61,456 | +3.80(+2.23%) |
Jun 30, 2021 | 171.56 | 173.23 | 169.81 | 170.07 | 109,240 | -2.43(-1.41%) |
Jun 29, 2021 | 174.84 | 176.48 | 172.15 | 172.50 | 48,417 | -1.66(-0.95%) |
Jun 28, 2021 | 175.93 | 175.93 | 173.23 | 174.16 | 52,161 | -0.41(-0.23%) |
Jun 25, 2021 | 176.60 | 178.34 | 172.08 | 174.57 | 461,389 | -2.05(-1.16%) |
Jun 24, 2021 | 173.60 | 178.60 | 172.86 | 176.62 | 55,801 | +4.89(+2.85%) |
Jun 23, 2021 | 169.82 | 172.09 | 169.62 | 171.73 | 48,701 | +1.91(+1.12%) |
Jun 22, 2021 | 169.96 | 171.08 | 167.72 | 169.82 | 69,219 | +0.36(+0.21%) |
Jun 21, 2021 | 164.79 | 169.48 | 164.79 | 169.46 | 47,363 | +5.77(+3.52%) |
Jun 18, 2021 | 163.45 | 166.06 | 161.88 | 163.69 | 181,447 | -1.82(-1.10%) |
Jun 17, 2021 | 162.50 | 166.04 | 162.35 | 165.51 | 42,346 | +2.70(+1.66%) |
Jun 16, 2021 | 162.70 | 164.50 | 160.51 | 162.81 | 49,754 | -1.00(-0.61%) |
Jun 15, 2021 | 162.84 | 165.93 | 161.25 | 163.81 | 55,754 | +1.29(+0.79%) |
Jun 14, 2021 | 162.43 | 163.01 | 160.28 | 162.52 | 44,002 | +1.18(+0.73%) |
Jun 11, 2021 | 162.76 | 165.89 | 159.67 | 161.34 | 39,923 | -0.44(-0.27%) |
Jun 10, 2021 | 161.50 | 165.39 | 160.99 | 161.78 | 64,176 | +0.30(+0.19%) |
Jun 09, 2021 | 159.04 | 164.62 | 159.04 | 161.48 | 97,681 | +3.16(+2.00%) |
Jun 08, 2021 | 148.26 | 158.80 | 146.88 | 158.32 | 84,533 | +10.45(+7.07%) |
Jun 07, 2021 | 145.89 | 147.95 | 144.59 | 147.87 | 59,668 | +2.50(+1.72%) |
Jun 04, 2021 | 145.54 | 146.33 | 144.02 | 145.37 | 31,002 | +1.09(+0.76%) |
Jun 03, 2021 | 144.93 | 145.09 | 143.46 | 144.28 | 34,412 | -1.23(-0.85%) |
Jun 02, 2021 | 148.21 | 148.21 | 144.23 | 145.51 | 50,214 | -1.87(-1.27%) |