Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 120.33 | 121.71 | 117.84 | 121.27 | 679,972 | +1.07(+0.89%) |
May 27, 2022 | 118.74 | 120.39 | 118.41 | 120.20 | 512,750 | +2.94(+2.50%) |
May 26, 2022 | 114.73 | 118.56 | 112.26 | 117.27 | 436,565 | +2.69(+2.35%) |
May 25, 2022 | 112.08 | 115.26 | 111.92 | 114.58 | 355,987 | +2.18(+1.94%) |
May 24, 2022 | 114.46 | 115.58 | 111.66 | 112.40 | 538,850 | -3.78(-3.26%) |
May 23, 2022 | 115.19 | 117.39 | 114.28 | 116.19 | 387,753 | +1.01(+0.88%) |
May 20, 2022 | 116.36 | 116.36 | 110.20 | 115.17 | 580,353 | +1.40(+1.23%) |
May 19, 2022 | 112.65 | 115.78 | 112.35 | 113.77 | 514,591 | +0.63(+0.55%) |
May 18, 2022 | 117.57 | 119.65 | 111.97 | 113.15 | 680,466 | -6.96(-5.79%) |
May 17, 2022 | 115.72 | 120.65 | 115.72 | 120.11 | 548,130 | +7.45(+6.61%) |
May 16, 2022 | 114.36 | 115.28 | 112.34 | 112.66 | 369,714 | -3.14(-2.71%) |
May 13, 2022 | 113.38 | 116.47 | 112.81 | 115.79 | 479,411 | +4.06(+3.63%) |
May 12, 2022 | 108.61 | 111.90 | 108.39 | 111.73 | 695,332 | +2.41(+2.21%) |
May 11, 2022 | 111.16 | 113.67 | 109.25 | 109.32 | 516,803 | -3.01(-2.68%) |
May 10, 2022 | 114.58 | 115.62 | 109.78 | 112.33 | 481,226 | +0.55(+0.49%) |
May 09, 2022 | 113.19 | 115.55 | 110.61 | 111.78 | 651,453 | -4.61(-3.96%) |
May 06, 2022 | 115.37 | 119.02 | 113.39 | 116.39 | 442,358 | -0.50(-0.43%) |
May 05, 2022 | 121.46 | 121.54 | 115.21 | 116.89 | 599,853 | -6.75(-5.46%) |
May 04, 2022 | 117.38 | 123.98 | 116.14 | 123.64 | 584,445 | +6.22(+5.30%) |
May 03, 2022 | 116.29 | 118.70 | 114.95 | 117.42 | 376,706 | +1.28(+1.10%) |
May 02, 2022 | 112.09 | 116.29 | 111.62 | 116.14 | 533,010 | +4.43(+3.97%) |
Apr 29, 2022 | 114.63 | 117.91 | 111.51 | 111.72 | 618,949 | -4.44(-3.82%) |
Apr 28, 2022 | 111.29 | 117.10 | 110.06 | 116.16 | 802,601 | +6.38(+5.81%) |
Apr 27, 2022 | 108.59 | 113.83 | 108.07 | 109.78 | 1,079,869 | -4.25(-3.73%) |
Apr 26, 2022 | 117.33 | 117.36 | 113.47 | 114.03 | 710,327 | -5.04(-4.23%) |
Apr 25, 2022 | 115.44 | 119.22 | 114.69 | 119.07 | 566,099 | +1.86(+1.59%) |
Apr 22, 2022 | 118.19 | 119.77 | 117.09 | 117.20 | 708,829 | -1.61(-1.35%) |
Apr 21, 2022 | 120.88 | 122.37 | 118.03 | 118.81 | 861,931 | -0.22(-0.18%) |
Apr 20, 2022 | 119.47 | 121.29 | 118.32 | 119.03 | 581,245 | +2.26(+1.94%) |
Apr 19, 2022 | 112.46 | 117.25 | 112.33 | 116.76 | 714,585 | +4.06(+3.60%) |
Apr 18, 2022 | 111.22 | 114.01 | 110.87 | 112.70 | 577,959 | +0.46(+0.41%) |
Apr 14, 2022 | 116.72 | 116.92 | 112.19 | 112.24 | 658,776 | -3.75(-3.23%) |
Apr 13, 2022 | 114.17 | 117.11 | 114.00 | 115.99 | 801,032 | +1.46(+1.28%) |
Apr 12, 2022 | 118.88 | 119.51 | 114.40 | 114.53 | 763,031 | -1.36(-1.18%) |
Apr 11, 2022 | 118.61 | 120.67 | 115.86 | 115.89 | 741,302 | -4.05(-3.38%) |
Apr 08, 2022 | 122.67 | 123.74 | 119.79 | 119.94 | 761,026 | -3.90(-3.15%) |
Apr 07, 2022 | 124.81 | 128.42 | 121.37 | 123.84 | 844,615 | +0.33(+0.27%) |
Apr 06, 2022 | 128.16 | 129.19 | 122.67 | 123.51 | 2,140,382 | -6.82(-5.23%) |
Apr 05, 2022 | 140.68 | 141.19 | 130.29 | 130.33 | 997,784 | -11.43(-8.06%) |
Apr 04, 2022 | 139.57 | 142.50 | 139.09 | 141.76 | 861,347 | +3.35(+2.42%) |
Apr 01, 2022 | 148.25 | 149.83 | 137.26 | 138.40 | 1,211,975 | -8.62(-5.86%) |
Mar 31, 2022 | 153.99 | 154.32 | 147.02 | 147.02 | 541,355 | -6.33(-4.13%) |
Mar 30, 2022 | 158.86 | 160.21 | 153.02 | 153.35 | 762,116 | -7.12(-4.43%) |
Mar 29, 2022 | 156.26 | 160.63 | 154.64 | 160.47 | 724,501 | +7.51(+4.91%) |
Mar 28, 2022 | 151.47 | 154.53 | 149.56 | 152.96 | 341,529 | +0.44(+0.29%) |
Mar 25, 2022 | 152.19 | 153.27 | 149.42 | 152.52 | 324,108 | +0.84(+0.56%) |
Mar 24, 2022 | 147.18 | 151.69 | 144.85 | 151.68 | 517,383 | +6.10(+4.19%) |
Mar 23, 2022 | 147.34 | 148.94 | 145.34 | 145.58 | 351,457 | -3.93(-2.63%) |
Mar 22, 2022 | 151.16 | 153.19 | 148.52 | 149.51 | 379,472 | -0.08(-0.05%) |
Mar 21, 2022 | 151.12 | 152.26 | 147.45 | 149.59 | 529,498 | -2.58(-1.69%) |
Mar 18, 2022 | 147.22 | 153.24 | 147.22 | 152.16 | 789,068 | +2.23(+1.49%) |
Mar 17, 2022 | 148.27 | 150.92 | 146.44 | 149.93 | 436,057 | +0.85(+0.57%) |
Mar 16, 2022 | 142.01 | 149.19 | 142.01 | 149.08 | 740,034 | +7.82(+5.54%) |
Mar 15, 2022 | 134.44 | 141.40 | 134.07 | 141.26 | 533,527 | +7.66(+5.74%) |
Mar 14, 2022 | 139.80 | 140.30 | 132.87 | 133.59 | 685,373 | -5.82(-4.18%) |
Mar 11, 2022 | 146.25 | 147.20 | 139.25 | 139.41 | 470,665 | -4.42(-3.07%) |
Mar 10, 2022 | 145.14 | 147.51 | 141.35 | 143.83 | 663,293 | -4.96(-3.33%) |
Mar 09, 2022 | 144.80 | 149.76 | 143.78 | 148.79 | 583,636 | +8.10(+5.75%) |
Mar 08, 2022 | 137.98 | 143.73 | 135.07 | 140.70 | 610,323 | +3.77(+2.76%) |
Mar 07, 2022 | 143.64 | 145.81 | 136.87 | 136.92 | 547,119 | -6.55(-4.56%) |
Mar 04, 2022 | 144.97 | 145.73 | 140.05 | 143.47 | 677,400 | -2.64(-1.80%) |
Mar 03, 2022 | 151.38 | 151.73 | 145.47 | 146.11 | 391,180 | -4.26(-2.84%) |
Mar 02, 2022 | 143.12 | 151.39 | 142.67 | 150.37 | 523,166 | +7.81(+5.48%) |
Mar 01, 2022 | 147.01 | 148.43 | 141.35 | 142.56 | 563,307 | -5.05(-3.42%) |
Feb 28, 2022 | 146.47 | 148.99 | 145.00 | 147.61 | 488,981 | -0.64(-0.43%) |
Feb 25, 2022 | 145.24 | 148.39 | 144.46 | 148.25 | 412,465 | +2.59(+1.78%) |
Feb 24, 2022 | 135.71 | 145.84 | 133.63 | 145.66 | 771,929 | +5.64(+4.03%) |
Feb 23, 2022 | 146.58 | 148.88 | 139.82 | 140.02 | 641,569 | -2.82(-1.97%) |
Feb 22, 2022 | 145.66 | 147.68 | 140.32 | 142.84 | 483,205 | -4.39(-2.98%) |
Feb 18, 2022 | 147.23 | 0 | -1.80(-1.21%) | |||
Feb 17, 2022 | 149.74 | 151.88 | 147.78 | 149.03 | 948,717 | -2.54(-1.68%) |
Feb 16, 2022 | 147.89 | 152.24 | 146.51 | 151.58 | 563,460 | +2.28(+1.53%) |
Feb 15, 2022 | 145.07 | 149.81 | 143.93 | 149.30 | 427,758 | +6.84(+4.80%) |
Feb 14, 2022 | 141.34 | 145.07 | 140.37 | 142.46 | 526,641 | +0.57(+0.40%) |
Feb 11, 2022 | 148.01 | 149.28 | 141.30 | 141.89 | 456,415 | -5.71(-3.87%) |
Feb 10, 2022 | 148.24 | 153.17 | 147.02 | 147.59 | 374,654 | -3.99(-2.63%) |
Feb 09, 2022 | 147.95 | 151.62 | 146.50 | 151.59 | 372,558 | +6.11(+4.20%) |
Feb 08, 2022 | 143.49 | 145.96 | 142.56 | 145.48 | 453,196 | +1.99(+1.38%) |
Feb 07, 2022 | 144.70 | 145.79 | 142.18 | 143.49 | 314,047 | -1.20(-0.83%) |
Feb 04, 2022 | 145.49 | 146.28 | 140.52 | 144.70 | 368,171 | -1.35(-0.93%) |
Feb 03, 2022 | 149.82 | 145.90 | 146.05 | 626,091 | -6.79(-4.44%) | |
Feb 02, 2022 | 152.31 | 153.06 | 150.50 | 152.84 | 455,416 | +1.16(+0.76%) |
Feb 01, 2022 | 151.94 | 153.09 | 149.19 | 151.69 | 588,437 | -0.33(-0.22%) |
Jan 31, 2022 | 146.39 | 152.40 | 152.02 | 725,889 | +6.10(+4.18%) | |
Jan 28, 2022 | 143.11 | 146.02 | 140.64 | 145.92 | 788,235 | +3.57(+2.51%) |
Jan 27, 2022 | 148.76 | 151.08 | 138.97 | 142.35 | 1,507,928 | -12.14(-7.86%) |
Jan 26, 2022 | 157.32 | 160.04 | 151.65 | 154.49 | 680,806 | +1.76(+1.15%) |
Jan 25, 2022 | 155.81 | 158.81 | 151.00 | 152.72 | 540,983 | -7.40(-4.62%) |
Jan 24, 2022 | 151.76 | 160.41 | 149.51 | 160.12 | 635,850 | +4.98(+3.21%) |
Jan 21, 2022 | 157.35 | 161.20 | 154.81 | 155.14 | 511,163 | -2.83(-1.79%) |
Jan 20, 2022 | 164.69 | 167.35 | 157.57 | 157.97 | 487,119 | -4.37(-2.69%) |
Jan 19, 2022 | 170.29 | 170.29 | 162.16 | 162.33 | 579,611 | -5.49(-3.27%) |
Jan 18, 2022 | 175.59 | 176.74 | 167.73 | 167.82 | 456,876 | -9.01(-5.10%) |
Jan 14, 2022 | 176.84 | 0 | +6.66(+3.91%) | |||
Jan 13, 2022 | 175.83 | 177.17 | 169.80 | 170.18 | 496,874 | -2.32(-1.34%) |
Jan 12, 2022 | 171.95 | 174.40 | 170.68 | 172.50 | 322,895 | +1.80(+1.05%) |
Jan 11, 2022 | 164.39 | 170.89 | 162.36 | 170.70 | 424,629 | +4.98(+3.01%) |
Jan 10, 2022 | 162.64 | 165.74 | 157.34 | 165.72 | 460,522 | +0.32(+0.20%) |
Jan 07, 2022 | 171.04 | 174.86 | 165.31 | 165.40 | 570,034 | -5.65(-3.30%) |
Jan 06, 2022 | 169.60 | 173.78 | 169.21 | 171.04 | 352,684 | +1.41(+0.83%) |
Jan 05, 2022 | 175.05 | 176.81 | 169.33 | 169.63 | 496,428 | -6.43(-3.65%) |
Jan 04, 2022 | 174.03 | 176.66 | 171.44 | 176.06 | 471,475 | +2.36(+1.36%) |
Jan 03, 2022 | 171.10 | 174.06 | 170.52 | 173.71 | 276,662 | +3.25(+1.91%) |
Dec 31, 2021 | 171.82 | 173.02 | 170.46 | 170.46 | 212,307 | -0.57(-0.33%) |
Dec 30, 2021 | 173.21 | 174.85 | 170.81 | 171.03 | 269,284 | -2.77(-1.59%) |
Dec 29, 2021 | 170.81 | 174.73 | 170.81 | 173.79 | 358,332 | +2.55(+1.49%) |
Dec 28, 2021 | 173.42 | 173.75 | 168.82 | 171.24 | 295,372 | -1.72(-1.00%) |
Dec 27, 2021 | 165.55 | 173.11 | 165.55 | 172.96 | 478,022 | +7.05(+4.25%) |
Dec 23, 2021 | 163.54 | 166.61 | 161.73 | 165.91 | 350,092 | +2.66(+1.63%) |
Dec 22, 2021 | 160.50 | 163.52 | 158.74 | 163.24 | 305,952 | +1.94(+1.20%) |
Dec 21, 2021 | 156.27 | 161.38 | 155.19 | 161.31 | 524,267 | +8.39(+5.48%) |
Dec 20, 2021 | 151.41 | 153.82 | 150.11 | 152.92 | 368,796 | -0.76(-0.50%) |
Dec 17, 2021 | 154.27 | 156.14 | 151.84 | 153.68 | 818,464 | -1.20(-0.78%) |
Dec 16, 2021 | 160.77 | 162.65 | 154.10 | 154.89 | 489,201 | -5.23(-3.26%) |
Dec 15, 2021 | 156.57 | 160.31 | 152.93 | 160.11 | 453,867 | +3.91(+2.51%) |
Dec 14, 2021 | 153.56 | 158.29 | 153.16 | 156.20 | 706,744 | +2.40(+1.56%) |
Dec 13, 2021 | 159.03 | 160.40 | 153.54 | 153.80 | 380,459 | -4.13(-2.62%) |
Dec 10, 2021 | 159.82 | 160.88 | 155.18 | 157.93 | 216,962 | +0.26(+0.17%) |
Dec 09, 2021 | 160.81 | 163.00 | 157.38 | 157.67 | 288,840 | -4.75(-2.92%) |
Dec 08, 2021 | 159.32 | 163.48 | 157.77 | 162.41 | 443,087 | +2.83(+1.77%) |
Dec 07, 2021 | 155.08 | 161.14 | 154.63 | 159.58 | 456,401 | +7.30(+4.79%) |
Dec 06, 2021 | 153.13 | 153.85 | 150.09 | 152.28 | 312,937 | -0.48(-0.31%) |
Dec 03, 2021 | 153.33 | 153.64 | 151.22 | 152.76 | 408,308 | +0.90(+0.59%) |
Dec 02, 2021 | 152.01 | 153.16 | 147.51 | 151.86 | 402,203 | +0.29(+0.19%) |
Dec 01, 2021 | 152.59 | 158.41 | 150.84 | 151.57 | 552,878 | +2.65(+1.78%) |
Nov 30, 2021 | 153.90 | 155.57 | 147.21 | 148.92 | 1,031,362 | -6.05(-3.90%) |
Nov 29, 2021 | 153.13 | 155.19 | 149.86 | 154.96 | 531,474 | +3.24(+2.13%) |
Nov 26, 2021 | 156.42 | 157.54 | 150.71 | 151.72 | 311,428 | -6.75(-4.26%) |
Nov 24, 2021 | 155.75 | 158.51 | 153.83 | 158.48 | 270,065 | +1.56(+1.00%) |
Nov 23, 2021 | 156.87 | 158.42 | 153.45 | 156.91 | 465,826 | -0.43(-0.27%) |
Nov 22, 2021 | 160.72 | 162.91 | 157.32 | 157.34 | 344,136 | -2.39(-1.49%) |
Nov 19, 2021 | 160.06 | 162.14 | 159.03 | 159.73 | 422,675 | -0.88(-0.55%) |
Nov 18, 2021 | 162.16 | 161.13 | 159.88 | 160.61 | 321,778 | -0.61(-0.38%) |
Nov 17, 2021 | 163.76 | 163.76 | 160.76 | 161.21 | 362,902 | -1.98(-1.22%) |
Nov 16, 2021 | 161.92 | 164.28 | 160.75 | 163.20 | 460,851 | +1.09(+0.67%) |
Nov 15, 2021 | 163.95 | 166.03 | 160.44 | 162.10 | 464,939 | -0.63(-0.39%) |
Nov 12, 2021 | 160.53 | 163.67 | 160.22 | 162.74 | 570,984 | +3.01(+1.88%) |
Nov 11, 2021 | 155.74 | 159.88 | 154.37 | 159.73 | 350,968 | +6.28(+4.09%) |
Nov 10, 2021 | 153.96 | 153.45 | 550,497 | -4.25(-2.70%) | ||
Nov 09, 2021 | 155.13 | 157.76 | 153.61 | 157.71 | 505,820 | +2.46(+1.59%) |
Nov 08, 2021 | 156.98 | 157.82 | 154.28 | 155.24 | 506,472 | -1.39(-0.89%) |
Nov 05, 2021 | 154.66 | 156.82 | 154.66 | 156.63 | 923,050 | +3.31(+2.16%) |
Nov 04, 2021 | 151.00 | 153.44 | 149.29 | 153.32 | 414,931 | +2.62(+1.74%) |
Nov 03, 2021 | 151.02 | 151.08 | 148.89 | 150.70 | 317,138 | +0.27(+0.18%) |
Nov 02, 2021 | 148.56 | 150.97 | 148.51 | 150.42 | 397,833 | +1.03(+0.69%) |
Nov 01, 2021 | 146.66 | 149.59 | 146.64 | 149.40 | 445,221 | +2.75(+1.87%) |
Oct 29, 2021 | 141.59 | 147.06 | 141.49 | 146.65 | 515,073 | +4.21(+2.96%) |
Oct 28, 2021 | 141.86 | 142.51 | 138.15 | 142.44 | 773,114 | +2.78(+1.99%) |
Oct 27, 2021 | 139.46 | 141.32 | 138.87 | 139.66 | 548,525 | +0.32(+0.23%) |
Oct 26, 2021 | 144.24 | 139.27 | 139.34 | 404,254 | -2.89(-2.03%) | |
Oct 25, 2021 | 141.59 | 143.23 | 141.08 | 142.23 | 243,031 | +0.79(+0.56%) |
Oct 22, 2021 | 142.85 | 141.16 | 141.44 | 329,982 | -0.65(-0.46%) | |
Oct 21, 2021 | 140.98 | 142.45 | 140.14 | 142.10 | 317,265 | -0.21(-0.14%) |
Oct 20, 2021 | 142.45 | 143.06 | 140.67 | 142.30 | 470,142 | +0.30(+0.21%) |
Oct 19, 2021 | 142.21 | 143.14 | 140.94 | 142.00 | 295,876 | +1.10(+0.78%) |
Oct 18, 2021 | 140.06 | 141.32 | 139.27 | 140.90 | 364,156 | -0.50(-0.35%) |
Oct 15, 2021 | 141.86 | 143.64 | 141.25 | 141.39 | 364,956 | -0.55(-0.39%) |
Oct 14, 2021 | 141.42 | 142.65 | 140.30 | 141.94 | 561,802 | +3.24(+2.33%) |
Oct 13, 2021 | 140.68 | 142.43 | 138.52 | 138.71 | 292,079 | -2.40(-1.70%) |
Oct 12, 2021 | 141.39 | 142.70 | 140.10 | 141.11 | 461,834 | +1.28(+0.92%) |
Oct 11, 2021 | 138.58 | 141.72 | 138.58 | 139.83 | 283,300 | +0.39(+0.28%) |
Oct 08, 2021 | 142.74 | 142.74 | 139.37 | 139.44 | 248,638 | -2.67(-1.88%) |
Oct 07, 2021 | 142.30 | 143.67 | 141.50 | 142.11 | 550,146 | +2.56(+1.83%) |
Oct 06, 2021 | 139.98 | 140.91 | 137.68 | 139.55 | 449,438 | -1.69(-1.20%) |
Oct 05, 2021 | 142.75 | 144.10 | 141.18 | 141.24 | 403,106 | -0.75(-0.53%) |
Oct 04, 2021 | 146.04 | 146.04 | 141.32 | 141.99 | 395,423 | -4.32(-2.95%) |
Oct 01, 2021 | 148.09 | 148.55 | 143.51 | 146.31 | 551,837 | -1.18(-0.80%) |
Sep 30, 2021 | 148.30 | 150.07 | 146.60 | 147.49 | 498,759 | +0.35(+0.24%) |
Sep 29, 2021 | 148.57 | 149.25 | 145.28 | 147.14 | 521,449 | -0.37(-0.25%) |
Sep 28, 2021 | 148.85 | 150.52 | 147.09 | 147.51 | 792,923 | -3.70(-2.45%) |
Sep 27, 2021 | 149.29 | 151.79 | 149.05 | 151.22 | 198,471 | +1.34(+0.89%) |
Sep 24, 2021 | 148.28 | 150.90 | 148.28 | 149.88 | 243,466 | +0.09(+0.06%) |
Sep 23, 2021 | 147.65 | 150.41 | 147.41 | 149.79 | 342,942 | +2.84(+1.94%) |
Sep 22, 2021 | 146.80 | 147.96 | 145.55 | 146.94 | 472,906 | +1.09(+0.75%) |
Sep 21, 2021 | 144.78 | 147.57 | 141.92 | 145.85 | 516,657 | +2.00(+1.39%) |
Sep 20, 2021 | 143.40 | 144.63 | 140.93 | 143.85 | 412,344 | -2.24(-1.53%) |
Sep 17, 2021 | 146.81 | 147.14 | 144.65 | 146.09 | 993,986 | -1.01(-0.68%) |
Sep 16, 2021 | 146.83 | 148.90 | 145.85 | 147.09 | 334,523 | -0.72(-0.49%) |
Sep 15, 2021 | 147.88 | 148.08 | 145.44 | 147.81 | 342,161 | -0.02(-0.01%) |
Sep 14, 2021 | 147.26 | 148.98 | 146.47 | 147.83 | 324,737 | +0.69(+0.47%) |
Sep 13, 2021 | 147.32 | 148.37 | 145.15 | 147.14 | 253,889 | +2.08(+1.44%) |
Sep 10, 2021 | 146.24 | 148.66 | 145.06 | 145.06 | 305,235 | -0.09(-0.06%) |
Sep 09, 2021 | 142.84 | 146.12 | 142.52 | 145.15 | 195,678 | +2.32(+1.62%) |
Sep 08, 2021 | 145.70 | 145.97 | 141.58 | 142.83 | 356,767 | -3.31(-2.27%) |
Sep 07, 2021 | 145.72 | 146.37 | 143.75 | 146.14 | 362,776 | +1.00(+0.69%) |
Sep 03, 2021 | 144.34 | 145.63 | 143.69 | 145.15 | 247,183 | +1.24(+0.86%) |
Sep 02, 2021 | 142.75 | 144.37 | 142.07 | 143.91 | 558,847 | +2.15(+1.52%) |
Sep 01, 2021 | 144.75 | 145.93 | 141.37 | 141.75 | 634,338 | -2.09(-1.45%) |
Aug 31, 2021 | 146.63 | 146.63 | 143.65 | 143.85 | 436,362 | -2.25(-1.54%) |
Aug 30, 2021 | 147.81 | 148.18 | 144.75 | 146.09 | 230,486 | -0.78(-0.53%) |
Aug 27, 2021 | 141.84 | 147.34 | 141.83 | 146.88 | 438,805 | +6.13(+4.35%) |
Aug 26, 2021 | 140.04 | 141.46 | 139.20 | 140.75 | 483,945 | +0.19(+0.13%) |
Aug 25, 2021 | 141.10 | 142.62 | 140.17 | 140.56 | 341,223 | -0.69(-0.49%) |
Aug 24, 2021 | 141.38 | 142.94 | 140.44 | 141.26 | 208,524 | +1.09(+0.78%) |
Aug 23, 2021 | 137.97 | 140.56 | 137.70 | 140.16 | 426,412 | +2.73(+1.99%) |
Aug 20, 2021 | 137.92 | 139.54 | 135.85 | 137.43 | 210,422 | +0.40(+0.29%) |
Aug 19, 2021 | 136.62 | 137.84 | 135.35 | 137.03 | 414,278 | -0.77(-0.56%) |
Aug 18, 2021 | 139.28 | 141.68 | 137.66 | 137.80 | 243,510 | -1.25(-0.90%) |
Aug 17, 2021 | 142.39 | 142.39 | 138.50 | 139.05 | 612,217 | -4.78(-3.32%) |
Aug 16, 2021 | 142.27 | 144.16 | 142.00 | 143.83 | 275,135 | +1.20(+0.84%) |
Aug 13, 2021 | 143.15 | 143.69 | 142.03 | 142.63 | 298,089 | -0.68(-0.48%) |
Aug 12, 2021 | 146.62 | 147.65 | 141.88 | 143.31 | 558,278 | -4.68(-3.16%) |
Aug 11, 2021 | 148.53 | 149.01 | 146.40 | 148.00 | 354,062 | +0.09(+0.06%) |
Aug 10, 2021 | 151.00 | 151.57 | 146.87 | 147.91 | 577,686 | -3.19(-2.11%) |
Aug 09, 2021 | 153.64 | 153.64 | 151.00 | 151.10 | 229,912 | -1.98(-1.29%) |
Aug 06, 2021 | 150.11 | 154.03 | 150.11 | 153.08 | 484,317 | +2.08(+1.38%) |
Aug 05, 2021 | 153.33 | 153.50 | 148.68 | 151.00 | 530,321 | -1.20(-0.79%) |
Aug 04, 2021 | 153.25 | 154.45 | 150.68 | 152.21 | 414,061 | +0.18(+0.12%) |
Aug 03, 2021 | 153.61 | 153.61 | 149.74 | 152.03 | 329,750 | -0.61(-0.40%) |
Aug 02, 2021 | 154.32 | 156.96 | 152.62 | 152.64 | 520,528 | -0.02(-0.01%) |
Jul 30, 2021 | 149.56 | 155.50 | 149.32 | 152.66 | 589,280 | +1.59(+1.05%) |
Jul 29, 2021 | 151.37 | 153.21 | 147.35 | 151.07 | 1,106,637 | -5.16(-3.30%) |
Jul 28, 2021 | 153.45 | 157.93 | 153.08 | 156.24 | 643,519 | +3.40(+2.22%) |
Jul 27, 2021 | 157.19 | 158.76 | 151.04 | 152.84 | 1,382,615 | -5.79(-3.65%) |
Jul 26, 2021 | 160.87 | 161.99 | 157.72 | 158.63 | 624,531 | -2.50(-1.55%) |
Jul 23, 2021 | 160.54 | 161.91 | 158.58 | 161.12 | 288,271 | +2.30(+1.45%) |
Jul 22, 2021 | 160.62 | 161.77 | 157.47 | 158.82 | 340,030 | -2.50(-1.55%) |
Jul 21, 2021 | 157.82 | 161.70 | 157.44 | 161.32 | 535,199 | +4.64(+2.96%) |
Jul 20, 2021 | 151.05 | 157.09 | 150.34 | 156.68 | 818,596 | +6.18(+4.10%) |
Jul 19, 2021 | 150.28 | 151.82 | 148.65 | 150.50 | 378,885 | -3.29(-2.14%) |
Jul 16, 2021 | 159.25 | 159.85 | 153.30 | 153.79 | 481,922 | -4.13(-2.61%) |
Jul 15, 2021 | 159.40 | 160.55 | 156.43 | 157.91 | 532,980 | -2.15(-1.34%) |
Jul 14, 2021 | 161.50 | 163.56 | 159.62 | 160.06 | 540,417 | -0.17(-0.10%) |
Jul 13, 2021 | 160.31 | 161.15 | 158.34 | 160.23 | 474,632 | -1.30(-0.80%) |
Jul 12, 2021 | 161.06 | 162.04 | 159.50 | 161.53 | 462,849 | +0.09(+0.05%) |
Jul 09, 2021 | 158.85 | 162.18 | 157.02 | 161.44 | 465,509 | +3.86(+2.45%) |
Jul 08, 2021 | 156.92 | 160.24 | 154.35 | 157.58 | 410,837 | -3.44(-2.13%) |
Jul 07, 2021 | 164.98 | 166.51 | 158.98 | 161.02 | 541,795 | -3.19(-1.94%) |
Jul 06, 2021 | 166.34 | 166.78 | 161.47 | 164.21 | 578,088 | -0.24(-0.15%) |
Jul 02, 2021 | 170.79 | 170.79 | 163.22 | 164.45 | 519,722 | -2.20(-1.32%) |
Jul 01, 2021 | 168.49 | 168.49 | 162.96 | 166.65 | 1,064,379 | -7.01(-4.04%) |
Jun 30, 2021 | 173.69 | 174.15 | 171.42 | 173.66 | 222,983 | -0.37(-0.21%) |
Jun 29, 2021 | 172.43 | 174.24 | 172.10 | 174.03 | 225,012 | +1.40(+0.81%) |
Jun 28, 2021 | 170.62 | 173.55 | 169.83 | 172.63 | 265,332 | +3.52(+2.08%) |
Jun 25, 2021 | 169.28 | 171.98 | 168.08 | 169.11 | 525,812 | -0.26(-0.16%) |
Jun 24, 2021 | 168.28 | 169.69 | 167.22 | 169.37 | 303,781 | +3.20(+1.93%) |
Jun 23, 2021 | 166.68 | 168.54 | 165.65 | 166.17 | 341,149 | +0.62(+0.38%) |
Jun 22, 2021 | 164.79 | 167.16 | 163.32 | 165.54 | 357,846 | -0.04(-0.02%) |
Jun 21, 2021 | 164.93 | 167.09 | 163.33 | 165.58 | 413,184 | +1.24(+0.75%) |
Jun 18, 2021 | 168.68 | 168.75 | 162.76 | 164.34 | 542,542 | -6.80(-3.97%) |
Jun 17, 2021 | 171.46 | 173.43 | 167.22 | 171.15 | 393,816 | -1.15(-0.67%) |
Jun 16, 2021 | 174.56 | 174.63 | 171.24 | 172.30 | 248,718 | -1.43(-0.82%) |
Jun 15, 2021 | 176.06 | 177.07 | 173.22 | 173.72 | 171,300 | -2.67(-1.52%) |
Jun 14, 2021 | 173.05 | 177.25 | 172.92 | 176.40 | 276,624 | +3.12(+1.80%) |
Jun 11, 2021 | 172.73 | 173.70 | 169.56 | 173.27 | 473,581 | -3.69(-2.08%) |
Jun 10, 2021 | 175.18 | 177.72 | 172.54 | 176.96 | 332,665 | +2.73(+1.57%) |
Jun 09, 2021 | 175.61 | 177.06 | 173.71 | 174.23 | 244,357 | -1.02(-0.58%) |
Jun 08, 2021 | 180.15 | 180.15 | 174.57 | 175.25 | 279,949 | -3.34(-1.87%) |
Jun 07, 2021 | 181.27 | 181.92 | 178.21 | 178.58 | 221,199 | -3.37(-1.85%) |
Jun 04, 2021 | 179.56 | 182.32 | 178.14 | 181.95 | 246,073 | +4.61(+2.60%) |
Jun 03, 2021 | 179.16 | 179.99 | 176.69 | 177.34 | 261,382 | -4.53(-2.49%) |
Jun 02, 2021 | 181.02 | 182.96 | 179.04 | 181.87 | 320,761 | +0.81(+0.45%) |