Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 148.62 | 149.33 | 146.66 | 147.50 | 1,374,634 | -2.46(-1.64%) |
May 27, 2022 | 147.81 | 150.03 | 146.86 | 149.96 | 735,468 | +3.27(+2.23%) |
May 26, 2022 | 144.80 | 147.50 | 144.80 | 146.68 | 534,951 | +2.88(+2.00%) |
May 25, 2022 | 141.70 | 144.94 | 141.70 | 143.81 | 612,959 | +1.52(+1.07%) |
May 24, 2022 | 143.12 | 143.51 | 138.70 | 142.29 | 591,312 | -1.14(-0.80%) |
May 23, 2022 | 141.18 | 144.01 | 140.88 | 143.43 | 572,929 | +3.64(+2.60%) |
May 20, 2022 | 142.60 | 142.80 | 137.71 | 139.79 | 931,786 | -1.34(-0.95%) |
May 19, 2022 | 141.19 | 142.81 | 139.01 | 141.13 | 929,465 | -0.50(-0.35%) |
May 18, 2022 | 147.82 | 147.82 | 141.11 | 141.63 | 832,530 | -7.24(-4.86%) |
May 17, 2022 | 148.16 | 149.69 | 146.83 | 148.87 | 574,817 | +3.00(+2.06%) |
May 16, 2022 | 146.03 | 146.40 | 144.25 | 145.87 | 793,269 | +0.13(+0.09%) |
May 13, 2022 | 147.66 | 149.75 | 144.99 | 145.74 | 741,955 | -1.04(-0.71%) |
May 12, 2022 | 149.32 | 149.32 | 144.95 | 146.78 | 684,941 | -2.18(-1.46%) |
May 11, 2022 | 149.75 | 152.23 | 148.72 | 148.95 | 523,463 | -1.30(-0.87%) |
May 10, 2022 | 151.82 | 152.48 | 147.04 | 150.26 | 858,642 | -0.53(-0.35%) |
May 09, 2022 | 151.16 | 153.29 | 150.30 | 150.78 | 526,839 | -1.58(-1.04%) |
May 06, 2022 | 152.18 | 153.20 | 150.45 | 152.37 | 515,720 | -0.54(-0.36%) |
May 05, 2022 | 153.80 | 155.18 | 151.50 | 152.91 | 513,901 | -2.40(-1.55%) |
May 04, 2022 | 152.09 | 155.41 | 151.90 | 155.31 | 596,529 | +3.68(+2.42%) |
May 03, 2022 | 150.74 | 152.76 | 150.34 | 151.64 | 835,363 | +1.52(+1.01%) |
May 02, 2022 | 152.10 | 152.23 | 148.28 | 150.12 | 653,265 | -1.03(-0.68%) |
Apr 29, 2022 | 153.13 | 153.63 | 150.44 | 151.15 | 680,901 | -1.58(-1.03%) |
Apr 28, 2022 | 152.30 | 153.18 | 150.06 | 152.72 | 602,666 | +1.13(+0.74%) |
Apr 27, 2022 | 150.75 | 153.47 | 149.25 | 151.60 | 625,246 | +2.07(+1.39%) |
Apr 26, 2022 | 151.57 | 154.62 | 149.21 | 149.53 | 799,696 | -2.67(-1.76%) |
Apr 25, 2022 | 150.49 | 152.96 | 148.78 | 152.20 | 706,443 | +1.04(+0.69%) |
Apr 22, 2022 | 154.97 | 155.21 | 151.09 | 151.16 | 483,385 | -4.55(-2.92%) |
Apr 21, 2022 | 156.87 | 158.02 | 155.61 | 155.71 | 497,609 | -0.88(-0.56%) |
Apr 20, 2022 | 154.74 | 157.36 | 154.72 | 156.59 | 736,209 | +2.84(+1.85%) |
Apr 19, 2022 | 151.35 | 154.12 | 150.94 | 153.75 | 684,739 | +2.95(+1.96%) |
Apr 18, 2022 | 152.69 | 154.10 | 150.10 | 150.79 | 715,428 | -2.09(-1.37%) |
Apr 14, 2022 | 150.28 | 154.06 | 149.95 | 152.88 | 644,070 | +3.22(+2.15%) |
Apr 13, 2022 | 147.36 | 150.02 | 147.36 | 149.67 | 638,972 | +2.46(+1.67%) |
Apr 12, 2022 | 145.28 | 148.17 | 144.95 | 147.21 | 552,225 | +1.93(+1.33%) |
Apr 11, 2022 | 144.51 | 147.16 | 144.51 | 145.28 | 438,247 | +1.47(+1.02%) |
Apr 08, 2022 | 142.88 | 144.34 | 142.07 | 143.81 | 517,148 | +1.91(+1.35%) |
Apr 07, 2022 | 142.59 | 143.25 | 140.74 | 141.89 | 1,112,016 | -1.08(-0.75%) |
Apr 06, 2022 | 143.60 | 144.05 | 140.91 | 142.97 | 664,591 | -1.53(-1.06%) |
Apr 05, 2022 | 145.07 | 145.94 | 143.90 | 144.50 | 422,560 | -1.01(-0.70%) |
Apr 04, 2022 | 145.27 | 145.94 | 143.36 | 145.51 | 802,779 | -0.56(-0.39%) |
Apr 01, 2022 | 147.49 | 147.49 | 144.80 | 146.07 | 662,773 | -0.33(-0.22%) |
Mar 31, 2022 | 146.68 | 148.26 | 146.40 | 146.40 | 577,440 | -0.71(-0.48%) |
Mar 30, 2022 | 146.66 | 148.61 | 146.38 | 147.12 | 504,669 | +0.45(+0.31%) |
Mar 29, 2022 | 146.84 | 146.88 | 144.97 | 146.66 | 512,375 | +1.13(+0.78%) |
Mar 28, 2022 | 146.49 | 146.49 | 144.71 | 145.53 | 416,146 | -0.89(-0.61%) |
Mar 25, 2022 | 144.00 | 146.42 | 142.75 | 146.42 | 470,687 | +2.97(+2.07%) |
Mar 24, 2022 | 144.32 | 145.57 | 143.10 | 143.45 | 395,319 | +0.13(+0.09%) |
Mar 23, 2022 | 143.44 | 144.60 | 142.66 | 143.32 | 437,938 | -0.60(-0.42%) |
Mar 22, 2022 | 147.78 | 147.78 | 143.22 | 143.92 | 1,062,122 | -2.69(-1.84%) |
Mar 21, 2022 | 147.05 | 147.94 | 145.15 | 146.61 | 540,205 | -0.13(-0.09%) |
Mar 18, 2022 | 147.71 | 147.71 | 144.41 | 146.74 | 1,457,862 | +0.20(+0.13%) |
Mar 17, 2022 | 144.82 | 146.73 | 143.37 | 146.54 | 572,963 | +0.86(+0.59%) |
Mar 16, 2022 | 143.35 | 146.23 | 143.22 | 145.68 | 803,608 | +2.80(+1.96%) |
Mar 15, 2022 | 142.33 | 143.43 | 139.81 | 142.88 | 986,062 | +1.33(+0.94%) |
Mar 14, 2022 | 141.13 | 142.64 | 140.27 | 141.54 | 796,220 | +2.04(+1.47%) |
Mar 11, 2022 | 139.76 | 140.60 | 138.61 | 139.50 | 620,855 | +0.69(+0.50%) |
Mar 10, 2022 | 136.47 | 139.49 | 135.97 | 138.81 | 743,499 | +1.27(+0.92%) |
Mar 09, 2022 | 133.96 | 138.50 | 133.25 | 137.54 | 1,063,498 | +6.38(+4.86%) |
Mar 08, 2022 | 135.91 | 136.71 | 130.54 | 131.16 | 1,023,025 | -4.07(-3.01%) |
Mar 07, 2022 | 139.02 | 139.74 | 135.08 | 135.23 | 758,628 | -4.14(-2.97%) |
Mar 04, 2022 | 136.29 | 139.62 | 135.67 | 139.37 | 590,874 | +0.89(+0.65%) |
Mar 03, 2022 | 138.04 | 139.51 | 137.32 | 138.48 | 527,884 | +1.28(+0.93%) |
Mar 02, 2022 | 134.13 | 137.42 | 133.83 | 137.20 | 799,811 | +3.88(+2.91%) |
Mar 01, 2022 | 136.90 | 137.19 | 132.96 | 133.32 | 777,994 | -3.79(-2.77%) |
Feb 28, 2022 | 137.41 | 138.49 | 135.01 | 137.12 | 760,984 | -2.26(-1.62%) |
Feb 25, 2022 | 136.75 | 140.42 | 137.96 | 139.38 | 857,842 | +3.38(+2.49%) |
Feb 24, 2022 | 133.54 | 136.49 | 131.45 | 136.00 | 1,076,968 | +0.68(+0.50%) |
Feb 23, 2022 | 139.16 | 139.34 | 135.27 | 135.32 | 657,773 | -3.54(-2.55%) |
Feb 22, 2022 | 138.85 | 139.70 | 137.81 | 138.86 | 483,853 | +0.55(+0.40%) |
Feb 18, 2022 | 138.31 | 0 | -0.06(-0.04%) | |||
Feb 17, 2022 | 139.51 | 139.51 | 137.88 | 138.36 | 794,901 | +0.04(+0.03%) |
Feb 16, 2022 | 137.40 | 138.69 | 137.15 | 138.33 | 439,514 | +0.39(+0.28%) |
Feb 15, 2022 | 138.15 | 139.35 | 137.20 | 137.94 | 744,933 | +0.98(+0.71%) |
Feb 14, 2022 | 137.96 | 137.96 | 135.62 | 136.96 | 1,097,451 | -0.72(-0.52%) |
Feb 11, 2022 | 138.29 | 139.41 | 137.12 | 137.68 | 804,619 | -0.86(-0.62%) |
Feb 10, 2022 | 139.91 | 141.40 | 138.21 | 138.53 | 725,535 | -2.19(-1.56%) |
Feb 09, 2022 | 140.52 | 141.83 | 140.52 | 140.72 | 508,160 | +0.52(+0.37%) |
Feb 08, 2022 | 139.66 | 140.76 | 137.83 | 140.20 | 866,217 | +1.97(+1.42%) |
Feb 07, 2022 | 136.62 | 139.41 | 135.84 | 138.23 | 939,344 | +1.60(+1.17%) |
Feb 04, 2022 | 137.34 | 138.85 | 136.03 | 136.63 | 655,646 | -1.41(-1.02%) |
Feb 03, 2022 | 136.86 | 138.04 | 765,912 | +0.86(+0.62%) | ||
Feb 02, 2022 | 138.99 | 139.24 | 136.80 | 137.18 | 706,769 | -2.05(-1.47%) |
Feb 01, 2022 | 140.27 | 140.40 | 137.19 | 139.23 | 818,002 | -1.09(-0.78%) |
Jan 31, 2022 | 137.19 | 140.61 | 140.32 | 2,233,142 | +4.73(+3.49%) | |
Jan 28, 2022 | 134.12 | 136.76 | 133.44 | 135.59 | 1,548,798 | +1.92(+1.44%) |
Jan 27, 2022 | 132.57 | 139.49 | 132.37 | 133.67 | 2,180,405 | +9.40(+7.56%) |
Jan 26, 2022 | 125.38 | 127.17 | 122.91 | 124.27 | 983,206 | -1.52(-1.21%) |
Jan 25, 2022 | 125.24 | 128.08 | 124.38 | 125.79 | 1,023,855 | -1.44(-1.13%) |
Jan 24, 2022 | 123.42 | 127.59 | 122.77 | 127.22 | 989,968 | +1.91(+1.52%) |
Jan 21, 2022 | 126.23 | 127.70 | 124.61 | 125.31 | 711,651 | -0.65(-0.52%) |
Jan 20, 2022 | 127.55 | 128.41 | 125.90 | 125.97 | 476,104 | -1.77(-1.39%) |
Jan 19, 2022 | 126.27 | 127.95 | 125.51 | 127.73 | 527,293 | +2.58(+2.06%) |
Jan 18, 2022 | 127.40 | 127.61 | 123.94 | 125.16 | 792,399 | -2.76(-2.16%) |
Jan 14, 2022 | 127.91 | 0 | +0.15(+0.12%) | |||
Jan 13, 2022 | 125.23 | 128.24 | 124.84 | 127.76 | 633,968 | +2.94(+2.35%) |
Jan 12, 2022 | 126.81 | 127.00 | 123.90 | 124.83 | 657,669 | -1.78(-1.41%) |
Jan 11, 2022 | 127.25 | 127.25 | 125.39 | 126.61 | 540,824 | -0.06(-0.04%) |
Jan 10, 2022 | 128.90 | 129.22 | 125.30 | 126.66 | 577,214 | -1.75(-1.36%) |
Jan 07, 2022 | 127.86 | 129.59 | 127.71 | 128.41 | 587,221 | +0.82(+0.64%) |
Jan 06, 2022 | 130.38 | 130.61 | 127.20 | 127.59 | 762,054 | -1.87(-1.45%) |
Jan 05, 2022 | 129.24 | 130.74 | 128.13 | 129.47 | 928,396 | +0.88(+0.69%) |
Jan 04, 2022 | 125.52 | 130.25 | 125.52 | 128.58 | 809,856 | +3.19(+2.54%) |
Jan 03, 2022 | 127.12 | 127.30 | 124.76 | 125.40 | 457,080 | -1.43(-1.13%) |
Dec 31, 2021 | 125.23 | 127.21 | 125.19 | 126.83 | 396,830 | +1.38(+1.10%) |
Dec 30, 2021 | 126.09 | 126.45 | 124.85 | 125.45 | 465,361 | +0.06(+0.04%) |
Dec 29, 2021 | 124.48 | 125.71 | 124.47 | 125.40 | 450,130 | +1.05(+0.85%) |
Dec 28, 2021 | 123.90 | 124.77 | 123.56 | 124.34 | 584,556 | +0.45(+0.36%) |
Dec 27, 2021 | 122.15 | 123.93 | 121.86 | 123.90 | 314,912 | +1.58(+1.30%) |
Dec 23, 2021 | 122.54 | 123.72 | 122.14 | 122.31 | 486,542 | +0.29(+0.24%) |
Dec 22, 2021 | 121.78 | 122.83 | 120.82 | 122.03 | 917,408 | +0.24(+0.20%) |
Dec 21, 2021 | 120.69 | 122.83 | 120.69 | 121.78 | 1,593,386 | +1.55(+1.29%) |
Dec 20, 2021 | 119.40 | 120.50 | 116.24 | 120.23 | 1,297,122 | -0.90(-0.75%) |
Dec 17, 2021 | 124.47 | 124.60 | 120.70 | 121.13 | 2,122,042 | -3.23(-2.60%) |
Dec 16, 2021 | 122.63 | 124.92 | 122.34 | 124.36 | 1,086,549 | +2.53(+2.07%) |
Dec 15, 2021 | 121.29 | 121.93 | 119.83 | 121.84 | 559,368 | +1.05(+0.87%) |
Dec 14, 2021 | 121.04 | 121.73 | 120.50 | 120.78 | 798,251 | +0.10(+0.08%) |
Dec 13, 2021 | 119.07 | 121.21 | 118.51 | 120.68 | 692,467 | +2.17(+1.83%) |
Dec 10, 2021 | 120.23 | 120.23 | 118.34 | 118.51 | 771,380 | -0.97(-0.81%) |
Dec 09, 2021 | 121.48 | 122.22 | 119.35 | 119.48 | 1,176,858 | -2.78(-2.28%) |
Dec 08, 2021 | 125.45 | 126.30 | 122.18 | 122.26 | 658,538 | -2.89(-2.31%) |
Dec 07, 2021 | 126.35 | 127.49 | 125.04 | 125.16 | 1,272,612 | -0.77(-0.61%) |
Dec 06, 2021 | 124.52 | 126.51 | 124.27 | 125.92 | 996,008 | +2.75(+2.24%) |
Dec 03, 2021 | 121.98 | 123.61 | 121.52 | 123.17 | 1,139,239 | +1.19(+0.98%) |
Dec 02, 2021 | 120.22 | 122.57 | 120.22 | 121.98 | 736,669 | +2.23(+1.86%) |
Dec 01, 2021 | 121.31 | 123.00 | 119.69 | 119.75 | 790,187 | -1.00(-0.83%) |
Nov 30, 2021 | 122.39 | 123.03 | 120.32 | 120.75 | 1,244,139 | -2.88(-2.33%) |
Nov 29, 2021 | 124.47 | 124.83 | 123.13 | 123.62 | 725,283 | +0.12(+0.10%) |
Nov 26, 2021 | 120.68 | 124.48 | 120.29 | 123.50 | 751,247 | +1.34(+1.10%) |
Nov 24, 2021 | 123.91 | 124.06 | 121.65 | 122.16 | 790,426 | -2.39(-1.92%) |
Nov 23, 2021 | 124.70 | 125.86 | 124.33 | 124.55 | 456,367 | +0.33(+0.27%) |
Nov 22, 2021 | 123.47 | 125.61 | 122.89 | 124.22 | 1,078,924 | +1.16(+0.94%) |
Nov 19, 2021 | 122.41 | 123.89 | 122.06 | 123.06 | 1,019,630 | +0.44(+0.36%) |
Nov 18, 2021 | 124.29 | 123.15 | 122.33 | 122.61 | 845,142 | -1.83(-1.47%) |
Nov 17, 2021 | 124.27 | 124.96 | 122.51 | 124.45 | 644,820 | +0.03(+0.02%) |
Nov 16, 2021 | 124.86 | 125.67 | 124.36 | 124.42 | 368,271 | -0.24(-0.19%) |
Nov 15, 2021 | 125.28 | 125.56 | 124.49 | 124.66 | 537,128 | -0.25(-0.20%) |
Nov 12, 2021 | 125.31 | 125.77 | 124.29 | 124.91 | 279,160 | -0.01(-0.01%) |
Nov 11, 2021 | 125.31 | 125.81 | 124.68 | 124.92 | 350,052 | -0.32(-0.26%) |
Nov 10, 2021 | 123.97 | 125.64 | 125.24 | 783,287 | +1.17(+0.94%) | |
Nov 09, 2021 | 123.92 | 125.00 | 122.90 | 124.08 | 593,923 | -0.17(-0.13%) |
Nov 08, 2021 | 125.65 | 126.22 | 124.02 | 124.24 | 583,841 | -0.93(-0.75%) |
Nov 05, 2021 | 125.00 | 126.62 | 124.71 | 125.18 | 340,188 | +0.91(+0.73%) |
Nov 04, 2021 | 124.83 | 126.51 | 123.79 | 124.27 | 477,792 | -0.91(-0.72%) |
Nov 03, 2021 | 123.36 | 125.64 | 123.25 | 125.18 | 604,822 | +1.54(+1.25%) |
Nov 02, 2021 | 125.23 | 125.54 | 122.91 | 123.63 | 580,635 | -1.61(-1.28%) |
Nov 01, 2021 | 126.17 | 126.59 | 125.09 | 125.24 | 434,678 | -1.78(-1.40%) |
Oct 29, 2021 | 127.79 | 128.91 | 126.72 | 127.02 | 563,980 | -1.32(-1.03%) |
Oct 28, 2021 | 125.94 | 128.47 | 124.83 | 128.34 | 891,854 | +3.14(+2.51%) |
Oct 27, 2021 | 125.81 | 125.94 | 122.91 | 125.19 | 945,030 | -0.58(-0.46%) |
Oct 26, 2021 | 125.99 | 125.78 | 1,352,575 | +1.95(+1.58%) | ||
Oct 25, 2021 | 123.91 | 126.00 | 123.08 | 123.83 | 1,781,240 | -0.07(-0.05%) |
Oct 22, 2021 | 125.06 | 126.45 | 123.87 | 123.89 | 863,973 | -0.70(-0.56%) |
Oct 21, 2021 | 125.08 | 125.55 | 123.67 | 124.59 | 983,807 | -0.73(-0.58%) |
Oct 20, 2021 | 122.85 | 126.56 | 122.85 | 125.32 | 540,041 | +2.48(+2.02%) |
Oct 19, 2021 | 124.01 | 124.06 | 122.14 | 122.85 | 767,274 | -1.16(-0.94%) |
Oct 18, 2021 | 123.29 | 126.03 | 122.67 | 124.01 | 532,872 | +0.38(+0.31%) |
Oct 15, 2021 | 129.30 | 129.60 | 123.29 | 123.63 | 1,153,868 | -4.99(-3.88%) |
Oct 14, 2021 | 127.59 | 129.31 | 126.33 | 128.62 | 678,667 | +1.73(+1.36%) |
Oct 13, 2021 | 129.01 | 129.96 | 124.37 | 126.90 | 889,764 | -2.12(-1.64%) |
Oct 12, 2021 | 128.09 | 130.05 | 127.41 | 129.01 | 556,299 | +1.33(+1.04%) |
Oct 11, 2021 | 128.76 | 130.43 | 127.60 | 127.68 | 804,597 | -0.96(-0.75%) |
Oct 08, 2021 | 131.92 | 132.92 | 128.17 | 128.64 | 821,548 | -3.27(-2.48%) |
Oct 07, 2021 | 131.78 | 133.03 | 131.38 | 131.92 | 690,169 | +1.35(+1.03%) |
Oct 06, 2021 | 130.09 | 131.15 | 128.13 | 130.57 | 583,629 | -0.47(-0.36%) |
Oct 05, 2021 | 128.90 | 131.87 | 127.79 | 131.04 | 576,732 | +2.15(+1.66%) |
Oct 04, 2021 | 128.52 | 129.93 | 128.06 | 128.89 | 542,197 | +0.23(+0.18%) |
Oct 01, 2021 | 127.14 | 129.49 | 125.85 | 128.66 | 513,904 | +1.58(+1.24%) |
Sep 30, 2021 | 131.21 | 131.26 | 127.03 | 127.08 | 741,600 | -3.64(-2.79%) |
Sep 29, 2021 | 131.34 | 132.06 | 130.50 | 130.72 | 447,037 | -0.60(-0.46%) |
Sep 28, 2021 | 133.08 | 133.31 | 131.09 | 131.32 | 410,856 | -1.48(-1.11%) |
Sep 27, 2021 | 130.95 | 133.47 | 130.95 | 132.81 | 395,439 | +1.63(+1.24%) |
Sep 24, 2021 | 131.68 | 132.73 | 131.14 | 131.18 | 294,624 | -0.76(-0.57%) |
Sep 23, 2021 | 131.17 | 132.52 | 131.12 | 131.94 | 486,930 | +1.80(+1.39%) |
Sep 22, 2021 | 128.57 | 131.12 | 128.55 | 130.13 | 539,170 | +2.52(+1.97%) |
Sep 21, 2021 | 129.65 | 129.76 | 127.55 | 127.62 | 530,530 | -1.57(-1.22%) |
Sep 20, 2021 | 128.74 | 129.57 | 127.69 | 129.19 | 668,625 | -1.20(-0.92%) |
Sep 17, 2021 | 132.15 | 132.34 | 129.86 | 130.39 | 1,447,011 | -2.49(-1.87%) |
Sep 16, 2021 | 135.00 | 135.13 | 132.50 | 132.88 | 1,219,614 | -2.15(-1.60%) |
Sep 15, 2021 | 136.97 | 137.26 | 134.75 | 135.03 | 818,082 | -2.07(-1.51%) |
Sep 14, 2021 | 139.77 | 139.77 | 136.73 | 137.10 | 622,831 | -2.22(-1.59%) |
Sep 13, 2021 | 140.41 | 140.41 | 138.44 | 139.32 | 593,435 | -0.13(-0.09%) |
Sep 10, 2021 | 139.90 | 141.26 | 139.32 | 139.45 | 475,367 | +0.10(+0.07%) |
Sep 09, 2021 | 139.02 | 139.90 | 138.97 | 139.35 | 849,805 | +0.03(+0.02%) |
Sep 08, 2021 | 138.78 | 139.90 | 137.98 | 139.32 | 692,807 | +0.07(+0.05%) |
Sep 07, 2021 | 140.09 | 140.09 | 138.92 | 139.25 | 692,695 | -0.78(-0.56%) |
Sep 03, 2021 | 140.31 | 140.87 | 139.51 | 140.03 | 825,648 | -0.79(-0.56%) |
Sep 02, 2021 | 142.20 | 143.09 | 140.21 | 140.82 | 1,437,834 | -0.58(-0.41%) |
Sep 01, 2021 | 139.61 | 141.78 | 138.33 | 141.40 | 896,075 | +2.06(+1.48%) |
Aug 31, 2021 | 138.95 | 140.91 | 138.73 | 139.34 | 818,295 | +0.51(+0.36%) |
Aug 30, 2021 | 139.47 | 140.19 | 138.82 | 138.84 | 649,796 | -0.22(-0.16%) |
Aug 27, 2021 | 137.74 | 139.41 | 137.74 | 139.06 | 352,606 | +1.83(+1.33%) |
Aug 26, 2021 | 137.80 | 137.94 | 136.71 | 137.23 | 599,632 | -0.48(-0.35%) |
Aug 25, 2021 | 135.67 | 138.26 | 135.09 | 137.71 | 423,689 | +1.90(+1.40%) |
Aug 24, 2021 | 135.02 | 136.13 | 134.96 | 135.81 | 358,473 | +0.80(+0.59%) |
Aug 23, 2021 | 136.92 | 136.92 | 134.56 | 135.01 | 604,956 | -1.21(-0.89%) |
Aug 20, 2021 | 133.43 | 136.58 | 133.43 | 136.22 | 846,171 | +2.95(+2.21%) |
Aug 19, 2021 | 132.31 | 134.18 | 131.98 | 133.27 | 483,212 | +0.04(+0.03%) |
Aug 18, 2021 | 133.32 | 135.00 | 133.19 | 133.23 | 574,990 | -0.57(-0.43%) |
Aug 17, 2021 | 133.76 | 134.19 | 132.74 | 133.80 | 459,759 | -0.39(-0.29%) |
Aug 16, 2021 | 133.92 | 134.51 | 132.40 | 134.19 | 628,920 | -0.30(-0.23%) |
Aug 13, 2021 | 133.71 | 134.97 | 133.51 | 134.49 | 380,775 | +0.88(+0.66%) |
Aug 12, 2021 | 133.65 | 134.43 | 132.68 | 133.61 | 470,325 | -0.14(-0.10%) |
Aug 11, 2021 | 132.90 | 134.15 | 132.33 | 133.75 | 540,311 | +1.42(+1.08%) |
Aug 10, 2021 | 130.63 | 133.22 | 130.63 | 132.32 | 416,857 | +1.30(+1.00%) |
Aug 09, 2021 | 129.20 | 131.63 | 128.75 | 131.02 | 514,418 | +1.90(+1.47%) |
Aug 06, 2021 | 128.12 | 129.38 | 127.75 | 129.12 | 421,091 | +1.86(+1.46%) |
Aug 05, 2021 | 128.19 | 128.59 | 126.52 | 127.25 | 571,486 | -0.17(-0.14%) |
Aug 04, 2021 | 128.02 | 128.83 | 126.76 | 127.43 | 629,179 | -1.36(-1.06%) |
Aug 03, 2021 | 128.19 | 128.81 | 126.66 | 128.79 | 587,097 | +0.86(+0.68%) |
Aug 02, 2021 | 130.11 | 131.23 | 127.49 | 127.92 | 693,352 | -2.05(-1.58%) |
Jul 30, 2021 | 129.23 | 130.69 | 128.87 | 129.97 | 889,126 | +1.18(+0.91%) |
Jul 29, 2021 | 127.92 | 130.16 | 127.62 | 128.80 | 1,229,761 | +1.18(+0.92%) |
Jul 28, 2021 | 126.89 | 127.92 | 125.48 | 127.62 | 522,747 | +0.78(+0.62%) |
Jul 27, 2021 | 123.61 | 129.05 | 121.03 | 126.84 | 874,827 | +3.23(+2.62%) |
Jul 26, 2021 | 122.62 | 123.93 | 121.96 | 123.61 | 478,601 | +0.86(+0.70%) |
Jul 23, 2021 | 121.12 | 123.17 | 120.57 | 122.74 | 534,588 | +1.94(+1.60%) |
Jul 22, 2021 | 121.97 | 121.97 | 120.06 | 120.81 | 480,439 | -1.19(-0.98%) |
Jul 21, 2021 | 122.65 | 123.49 | 121.62 | 122.00 | 422,988 | +0.22(+0.18%) |
Jul 20, 2021 | 121.72 | 123.95 | 121.27 | 121.78 | 675,436 | +0.36(+0.29%) |
Jul 19, 2021 | 122.64 | 123.12 | 120.01 | 121.42 | 554,418 | -2.51(-2.02%) |
Jul 16, 2021 | 126.11 | 126.29 | 123.64 | 123.93 | 534,317 | -1.65(-1.32%) |
Jul 15, 2021 | 125.67 | 126.79 | 125.14 | 125.58 | 771,315 | -0.40(-0.32%) |
Jul 14, 2021 | 126.29 | 127.36 | 125.85 | 125.99 | 467,591 | -0.30(-0.24%) |
Jul 13, 2021 | 127.75 | 128.25 | 126.05 | 126.29 | 523,169 | -1.30(-1.02%) |
Jul 12, 2021 | 126.10 | 127.90 | 125.10 | 127.59 | 705,496 | +0.26(+0.20%) |
Jul 09, 2021 | 126.96 | 127.43 | 126.24 | 127.34 | 459,738 | +2.30(+1.84%) |
Jul 08, 2021 | 124.84 | 126.05 | 124.02 | 125.04 | 720,021 | -1.37(-1.08%) |
Jul 07, 2021 | 124.08 | 126.96 | 124.08 | 126.41 | 553,339 | +1.75(+1.40%) |
Jul 06, 2021 | 125.45 | 125.62 | 123.44 | 124.66 | 616,858 | -0.86(-0.68%) |
Jul 02, 2021 | 125.61 | 125.78 | 124.21 | 125.52 | 564,199 | +0.10(+0.08%) |
Jul 01, 2021 | 124.97 | 125.99 | 124.07 | 125.42 | 451,173 | +1.03(+0.83%) |
Jun 30, 2021 | 123.57 | 124.75 | 123.30 | 124.39 | 516,960 | +0.32(+0.26%) |
Jun 29, 2021 | 124.95 | 126.00 | 123.67 | 124.07 | 516,907 | -0.48(-0.38%) |
Jun 28, 2021 | 124.19 | 124.63 | 123.03 | 124.54 | 472,634 | +0.30(+0.24%) |
Jun 25, 2021 | 123.05 | 125.11 | 123.05 | 124.24 | 642,970 | +1.34(+1.09%) |
Jun 24, 2021 | 124.00 | 124.35 | 122.72 | 122.90 | 589,663 | -0.73(-0.59%) |
Jun 23, 2021 | 124.42 | 124.53 | 123.15 | 123.64 | 375,013 | -0.66(-0.53%) |
Jun 22, 2021 | 124.24 | 124.95 | 123.59 | 124.30 | 371,046 | -0.01(-0.01%) |
Jun 21, 2021 | 123.25 | 125.14 | 123.25 | 124.31 | 484,602 | +2.37(+1.94%) |
Jun 18, 2021 | 121.37 | 122.39 | 120.93 | 121.94 | 1,202,165 | -0.97(-0.79%) |
Jun 17, 2021 | 127.60 | 127.66 | 122.50 | 122.91 | 904,151 | -4.42(-3.47%) |
Jun 16, 2021 | 128.25 | 128.29 | 127.00 | 127.33 | 1,068,211 | -1.21(-0.94%) |
Jun 15, 2021 | 128.42 | 129.16 | 127.25 | 128.54 | 954,836 | +0.99(+0.78%) |
Jun 14, 2021 | 131.32 | 131.59 | 127.16 | 127.55 | 933,686 | -3.66(-2.79%) |
Jun 11, 2021 | 130.69 | 131.41 | 129.96 | 131.21 | 1,381,471 | +1.12(+0.86%) |
Jun 10, 2021 | 131.58 | 131.58 | 130.04 | 130.09 | 531,044 | -0.34(-0.26%) |
Jun 09, 2021 | 131.20 | 131.94 | 130.36 | 130.43 | 775,006 | -1.17(-0.89%) |
Jun 08, 2021 | 131.60 | 132.26 | 130.87 | 131.60 | 989,961 | -0.04(-0.03%) |
Jun 07, 2021 | 134.36 | 134.36 | 131.43 | 131.64 | 745,786 | -2.23(-1.66%) |
Jun 04, 2021 | 134.09 | 134.46 | 133.13 | 133.87 | 640,062 | +0.62(+0.47%) |
Jun 03, 2021 | 133.26 | 133.65 | 132.56 | 133.25 | 1,004,312 | -0.33(-0.25%) |
Jun 02, 2021 | 136.13 | 136.21 | 132.82 | 133.57 | 1,378,006 | -3.06(-2.24%) |