Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 114.95 | 118.38 | 114.95 | 118.15 | 148,743 | +1.56(+1.34%) |
Jun 29, 2022 | 118.34 | 118.34 | 115.43 | 116.59 | 79,310 | -1.33(-1.13%) |
Jun 28, 2022 | 119.44 | 120.45 | 117.82 | 117.92 | 82,833 | -0.62(-0.53%) |
Jun 27, 2022 | 117.95 | 118.88 | 117.44 | 118.54 | 74,422 | +1.19(+1.01%) |
Jun 24, 2022 | 114.90 | 118.33 | 113.71 | 117.35 | 281,226 | +2.90(+2.53%) |
Jun 23, 2022 | 113.69 | 114.53 | 112.64 | 114.45 | 79,702 | +1.02(+0.90%) |
Jun 22, 2022 | 112.05 | 114.32 | 112.04 | 113.43 | 109,251 | +0.13(+0.11%) |
Jun 21, 2022 | 112.44 | 114.29 | 110.17 | 113.30 | 101,518 | +1.31(+1.17%) |
Jun 17, 2022 | 112.57 | 113.97 | 111.72 | 112.00 | 221,002 | +0.98(+0.88%) |
Jun 16, 2022 | 113.15 | 113.15 | 110.64 | 111.02 | 122,354 | -4.63(-4.00%) |
Jun 15, 2022 | 115.74 | 117.17 | 113.84 | 115.64 | 137,968 | -0.02(-0.02%) |
Jun 14, 2022 | 117.98 | 118.59 | 114.97 | 115.66 | 121,954 | -1.48(-1.27%) |
Jun 13, 2022 | 118.05 | 119.08 | 116.52 | 117.15 | 158,206 | -3.61(-2.99%) |
Jun 10, 2022 | 120.92 | 121.70 | 119.20 | 120.76 | 111,900 | -2.05(-1.67%) |
Jun 09, 2022 | 123.69 | 124.22 | 122.53 | 122.81 | 83,727 | -1.91(-1.53%) |
Jun 08, 2022 | 125.57 | 126.52 | 124.48 | 124.72 | 51,289 | -1.73(-1.37%) |
Jun 07, 2022 | 124.07 | 126.45 | 123.62 | 126.45 | 82,314 | +1.02(+0.82%) |
Jun 06, 2022 | 125.06 | 125.90 | 124.67 | 125.42 | 84,066 | +1.87(+1.52%) |
Jun 03, 2022 | 123.53 | 124.84 | 123.01 | 123.55 | 126,135 | -0.88(-0.71%) |
Jun 02, 2022 | 123.85 | 124.97 | 123.24 | 124.43 | 157,408 | +1.44(+1.17%) |
Jun 01, 2022 | 125.43 | 125.43 | 121.76 | 122.99 | 117,681 | -1.43(-1.15%) |
May 31, 2022 | 125.12 | 126.45 | 124.02 | 124.42 | 250,630 | -1.92(-1.52%) |
May 27, 2022 | 123.78 | 126.65 | 123.63 | 126.34 | 116,112 | +3.42(+2.78%) |
May 26, 2022 | 122.19 | 123.78 | 121.63 | 122.92 | 126,270 | +2.06(+1.70%) |
May 25, 2022 | 120.27 | 122.23 | 118.56 | 120.87 | 450,479 | -0.68(-0.56%) |
May 24, 2022 | 118.21 | 122.91 | 117.64 | 121.55 | 499,787 | +3.81(+3.23%) |
May 23, 2022 | 117.56 | 118.58 | 116.45 | 117.74 | 239,644 | +0.19(+0.16%) |
May 20, 2022 | 117.92 | 117.92 | 115.47 | 117.56 | 173,146 | +0.28(+0.24%) |
May 19, 2022 | 116.25 | 118.57 | 115.41 | 117.27 | 211,478 | +0.57(+0.48%) |
May 18, 2022 | 119.78 | 121.16 | 116.46 | 116.71 | 147,777 | -3.80(-3.15%) |
May 17, 2022 | 119.06 | 121.21 | 118.05 | 120.50 | 172,090 | +2.81(+2.39%) |
May 16, 2022 | 117.75 | 118.83 | 115.91 | 117.69 | 120,106 | -0.39(-0.33%) |
May 13, 2022 | 117.11 | 118.91 | 116.33 | 118.08 | 155,491 | +2.03(+1.75%) |
May 12, 2022 | 115.75 | 116.58 | 113.42 | 116.06 | 171,537 | +0.29(+0.25%) |
May 11, 2022 | 116.33 | 118.96 | 115.20 | 115.76 | 268,829 | -0.25(-0.22%) |
May 10, 2022 | 119.78 | 119.78 | 114.44 | 116.02 | 181,206 | -2.67(-2.25%) |
May 09, 2022 | 117.45 | 119.81 | 117.42 | 118.69 | 126,298 | -0.21(-0.18%) |
May 06, 2022 | 120.40 | 120.69 | 117.68 | 118.90 | 150,585 | -1.77(-1.47%) |
May 05, 2022 | 122.63 | 123.22 | 119.69 | 120.67 | 119,928 | -3.00(-2.43%) |
May 04, 2022 | 117.45 | 123.75 | 117.42 | 123.68 | 230,959 | +6.11(+5.20%) |
May 03, 2022 | 116.64 | 118.16 | 114.84 | 117.56 | 190,342 | +2.14(+1.85%) |
May 02, 2022 | 117.06 | 118.66 | 113.58 | 115.42 | 216,681 | -1.91(-1.62%) |
Apr 29, 2022 | 118.68 | 118.68 | 115.61 | 117.33 | 541,934 | -0.98(-0.83%) |
Apr 28, 2022 | 118.91 | 121.05 | 111.89 | 118.31 | 269,218 | +0.24(+0.21%) |
Apr 27, 2022 | 117.73 | 120.13 | 117.73 | 118.07 | 169,435 | -0.19(-0.16%) |
Apr 26, 2022 | 121.60 | 122.01 | 117.61 | 118.25 | 207,230 | -4.69(-3.81%) |
Apr 25, 2022 | 122.12 | 123.58 | 118.87 | 122.94 | 204,423 | -0.67(-0.54%) |
Apr 22, 2022 | 125.31 | 127.27 | 123.11 | 123.61 | 198,163 | -2.68(-2.12%) |
Apr 21, 2022 | 128.97 | 129.90 | 125.17 | 126.29 | 120,560 | -1.16(-0.91%) |
Apr 20, 2022 | 127.15 | 129.54 | 127.15 | 127.45 | 92,237 | +1.13(+0.89%) |
Apr 19, 2022 | 123.80 | 126.88 | 123.80 | 126.32 | 92,183 | +2.77(+2.24%) |
Apr 18, 2022 | 122.88 | 123.82 | 121.85 | 123.55 | 87,697 | +0.67(+0.55%) |
Apr 14, 2022 | 125.66 | 126.99 | 122.71 | 122.88 | 78,096 | -2.55(-2.03%) |
Apr 13, 2022 | 124.06 | 127.18 | 124.06 | 125.43 | 116,801 | +1.49(+1.20%) |
Apr 12, 2022 | 126.56 | 127.35 | 123.48 | 123.94 | 136,521 | -1.54(-1.22%) |
Apr 11, 2022 | 127.51 | 128.27 | 125.27 | 125.47 | 104,407 | -3.01(-2.34%) |
Apr 08, 2022 | 129.46 | 131.77 | 128.41 | 128.49 | 92,575 | -1.51(-1.16%) |
Apr 07, 2022 | 132.28 | 132.28 | 129.36 | 130.00 | 128,823 | -2.75(-2.07%) |
Apr 06, 2022 | 132.02 | 132.90 | 130.27 | 132.75 | 82,223 | -0.41(-0.31%) |
Apr 05, 2022 | 133.28 | 134.79 | 131.64 | 133.16 | 86,802 | +0.49(+0.37%) |
Apr 04, 2022 | 132.90 | 132.90 | 130.17 | 132.67 | 70,135 | -0.88(-0.66%) |
Apr 01, 2022 | 129.28 | 133.74 | 129.28 | 133.55 | 153,789 | +4.55(+3.53%) |
Mar 31, 2022 | 131.13 | 133.03 | 128.96 | 129.00 | 77,913 | -3.40(-2.57%) |
Mar 30, 2022 | 134.01 | 134.01 | 131.62 | 132.41 | 72,327 | -1.06(-0.79%) |
Mar 29, 2022 | 131.03 | 134.28 | 131.03 | 133.47 | 105,815 | +3.49(+2.69%) |
Mar 28, 2022 | 129.77 | 131.05 | 128.31 | 129.98 | 76,813 | -0.35(-0.27%) |
Mar 25, 2022 | 130.54 | 130.54 | 128.62 | 130.33 | 71,846 | +0.50(+0.38%) |
Mar 24, 2022 | 131.55 | 131.55 | 128.47 | 129.83 | 57,690 | -0.61(-0.47%) |
Mar 23, 2022 | 132.32 | 132.32 | 129.92 | 130.44 | 58,723 | -2.29(-1.73%) |
Mar 22, 2022 | 134.64 | 136.55 | 132.53 | 132.74 | 74,228 | -0.95(-0.71%) |
Mar 21, 2022 | 132.94 | 133.77 | 132.27 | 133.69 | 60,835 | +0.88(+0.66%) |
Mar 18, 2022 | 133.20 | 134.19 | 130.98 | 132.81 | 183,750 | -0.44(-0.33%) |
Mar 17, 2022 | 130.91 | 133.84 | 129.80 | 133.25 | 64,650 | +1.88(+1.43%) |
Mar 16, 2022 | 128.42 | 131.42 | 128.29 | 131.38 | 87,788 | +3.80(+2.98%) |
Mar 15, 2022 | 127.13 | 129.54 | 126.02 | 127.57 | 83,167 | +1.57(+1.25%) |
Mar 14, 2022 | 125.45 | 126.84 | 123.66 | 126.00 | 93,398 | +1.53(+1.23%) |
Mar 11, 2022 | 128.97 | 128.97 | 124.04 | 124.47 | 84,743 | -4.14(-3.22%) |
Mar 10, 2022 | 129.63 | 130.69 | 127.46 | 128.62 | 72,318 | -3.19(-2.42%) |
Mar 09, 2022 | 127.35 | 132.64 | 127.08 | 131.80 | 120,505 | +6.75(+5.39%) |
Mar 08, 2022 | 129.95 | 130.32 | 124.87 | 125.06 | 117,402 | -5.73(-4.38%) |
Mar 07, 2022 | 136.03 | 136.03 | 130.48 | 130.79 | 66,258 | -5.29(-3.89%) |
Mar 04, 2022 | 133.84 | 137.13 | 133.84 | 136.08 | 65,067 | +0.40(+0.29%) |
Mar 03, 2022 | 136.86 | 137.24 | 134.30 | 135.68 | 68,086 | -0.18(-0.13%) |
Mar 02, 2022 | 134.32 | 137.06 | 133.28 | 135.86 | 79,702 | +2.78(+2.09%) |
Mar 01, 2022 | 135.59 | 136.04 | 131.32 | 133.08 | 134,012 | -2.15(-1.59%) |
Feb 28, 2022 | 132.37 | 135.87 | 132.37 | 135.22 | 107,414 | +1.06(+0.79%) |
Feb 25, 2022 | 130.31 | 134.18 | 131.52 | 134.17 | 90,008 | +4.24(+3.26%) |
Feb 24, 2022 | 128.50 | 130.51 | 126.50 | 129.93 | 98,678 | -1.38(-1.05%) |
Feb 23, 2022 | 134.77 | 134.77 | 131.00 | 131.31 | 154,323 | -3.05(-2.27%) |
Feb 22, 2022 | 136.84 | 136.84 | 133.14 | 134.36 | 99,732 | -1.95(-1.43%) |
Feb 18, 2022 | 136.31 | 0 | +3.97(+3.00%) | |||
Feb 17, 2022 | 133.68 | 134.21 | 132.00 | 132.35 | 68,604 | -2.72(-2.02%) |
Feb 16, 2022 | 135.95 | 135.95 | 133.90 | 135.07 | 91,432 | -0.55(-0.41%) |
Feb 15, 2022 | 134.35 | 136.07 | 133.58 | 135.62 | 76,281 | +2.83(+2.13%) |
Feb 14, 2022 | 132.47 | 134.07 | 132.04 | 132.79 | 82,322 | -0.33(-0.25%) |
Feb 11, 2022 | 134.58 | 135.69 | 132.27 | 133.12 | 78,072 | -0.34(-0.26%) |
Feb 10, 2022 | 133.54 | 136.57 | 132.77 | 133.47 | 63,761 | -1.67(-1.23%) |
Feb 09, 2022 | 134.54 | 136.52 | 134.50 | 135.13 | 47,603 | +2.00(+1.50%) |
Feb 08, 2022 | 131.91 | 134.01 | 131.66 | 133.14 | 50,277 | +1.55(+1.18%) |
Feb 07, 2022 | 132.04 | 133.10 | 130.99 | 131.59 | 64,598 | -0.49(-0.37%) |
Feb 04, 2022 | 131.27 | 133.31 | 129.28 | 132.08 | 64,090 | +0.07(+0.05%) |
Feb 03, 2022 | 133.81 | 131.69 | 132.01 | 57,358 | -2.91(-2.15%) | |
Feb 02, 2022 | 134.60 | 135.37 | 133.70 | 134.92 | 59,773 | +0.22(+0.17%) |
Feb 01, 2022 | 134.01 | 134.83 | 132.05 | 134.70 | 72,612 | +1.55(+1.16%) |
Jan 31, 2022 | 129.36 | 133.31 | 133.15 | 263,326 | +3.29(+2.54%) | |
Jan 28, 2022 | 127.59 | 129.56 | 125.45 | 129.85 | 94,098 | +2.20(+1.72%) |
Jan 27, 2022 | 131.76 | 132.32 | 127.17 | 127.65 | 70,607 | -2.72(-2.09%) |
Jan 26, 2022 | 133.14 | 136.18 | 128.25 | 130.37 | 119,829 | -2.37(-1.78%) |
Jan 25, 2022 | 133.31 | 133.31 | 128.74 | 132.74 | 117,479 | -2.34(-1.73%) |
Jan 24, 2022 | 131.62 | 135.12 | 129.22 | 135.07 | 112,597 | +1.36(+1.01%) |
Jan 21, 2022 | 136.94 | 137.77 | 133.46 | 133.72 | 78,959 | -3.39(-2.47%) |
Jan 20, 2022 | 138.43 | 140.41 | 136.74 | 137.11 | 58,801 | -1.39(-1.00%) |
Jan 19, 2022 | 140.95 | 141.12 | 138.30 | 138.50 | 54,916 | -2.40(-1.71%) |
Jan 18, 2022 | 140.68 | 141.52 | 139.43 | 140.90 | 55,313 | -1.16(-0.82%) |
Jan 14, 2022 | 142.06 | 0 | -1.94(-1.35%) | |||
Jan 13, 2022 | 141.54 | 145.02 | 140.85 | 144.00 | 82,234 | +2.06(+1.45%) |
Jan 12, 2022 | 141.02 | 142.99 | 139.13 | 141.94 | 93,353 | +0.47(+0.34%) |
Jan 11, 2022 | 139.14 | 141.80 | 138.47 | 141.46 | 61,006 | +1.60(+1.14%) |
Jan 10, 2022 | 141.67 | 142.01 | 138.84 | 139.86 | 57,036 | -2.11(-1.49%) |
Jan 07, 2022 | 140.83 | 142.49 | 140.83 | 141.97 | 62,862 | +1.58(+1.13%) |
Jan 06, 2022 | 141.55 | 141.92 | 139.75 | 140.39 | 79,846 | -1.43(-1.01%) |
Jan 05, 2022 | 144.89 | 146.08 | 141.60 | 141.83 | 57,918 | -3.05(-2.11%) |
Jan 04, 2022 | 143.69 | 146.62 | 142.96 | 144.88 | 67,864 | +1.34(+0.93%) |
Jan 03, 2022 | 146.46 | 147.27 | 142.57 | 143.54 | 76,356 | -2.74(-1.87%) |
Dec 31, 2021 | 146.30 | 147.32 | 145.86 | 146.29 | 48,750 | +0.47(+0.32%) |
Dec 30, 2021 | 147.97 | 148.24 | 145.60 | 145.82 | 43,883 | -1.62(-1.10%) |
Dec 29, 2021 | 147.85 | 148.47 | 147.25 | 147.44 | 61,379 | +0.34(+0.23%) |
Dec 28, 2021 | 145.24 | 147.55 | 145.24 | 147.10 | 48,228 | +1.75(+1.21%) |
Dec 27, 2021 | 143.50 | 145.36 | 142.82 | 145.35 | 53,589 | +2.71(+1.90%) |
Dec 23, 2021 | 142.95 | 143.93 | 141.24 | 142.63 | 40,082 | -0.40(-0.28%) |
Dec 22, 2021 | 139.87 | 143.39 | 138.58 | 143.03 | 124,443 | +3.84(+2.76%) |
Dec 21, 2021 | 135.68 | 139.32 | 135.68 | 139.19 | 92,364 | +3.96(+2.93%) |
Dec 20, 2021 | 137.01 | 137.01 | 132.67 | 135.23 | 79,629 | -3.18(-2.30%) |
Dec 17, 2021 | 140.52 | 140.65 | 137.53 | 138.41 | 455,065 | -1.83(-1.31%) |
Dec 16, 2021 | 140.72 | 142.09 | 139.71 | 140.24 | 76,254 | -0.07(-0.05%) |
Dec 15, 2021 | 139.57 | 141.04 | 138.65 | 140.31 | 79,810 | -0.01(-0.01%) |
Dec 14, 2021 | 142.97 | 144.78 | 139.39 | 140.32 | 135,122 | -3.23(-2.25%) |
Dec 13, 2021 | 143.57 | 144.84 | 143.16 | 143.54 | 71,731 | -0.37(-0.26%) |
Dec 10, 2021 | 144.20 | 145.26 | 143.14 | 143.91 | 59,946 | -0.04(-0.03%) |
Dec 09, 2021 | 144.46 | 145.29 | 143.16 | 143.95 | 48,821 | -0.62(-0.43%) |
Dec 08, 2021 | 144.88 | 146.47 | 144.47 | 144.57 | 74,646 | +0.46(+0.32%) |
Dec 07, 2021 | 143.02 | 145.11 | 142.24 | 144.12 | 112,127 | +4.00(+2.86%) |
Dec 06, 2021 | 139.46 | 141.19 | 138.16 | 140.11 | 93,688 | +2.03(+1.47%) |
Dec 03, 2021 | 138.77 | 138.77 | 135.87 | 138.09 | 86,380 | -0.70(-0.50%) |
Dec 02, 2021 | 137.96 | 139.59 | 136.87 | 138.79 | 71,841 | +1.78(+1.30%) |
Dec 01, 2021 | 140.68 | 142.78 | 137.00 | 137.00 | 73,496 | -1.88(-1.35%) |
Nov 30, 2021 | 144.08 | 145.42 | 138.51 | 138.88 | 143,830 | -6.52(-4.48%) |
Nov 29, 2021 | 147.29 | 147.29 | 144.96 | 145.40 | 101,427 | -0.43(-0.29%) |
Nov 26, 2021 | 147.68 | 148.55 | 145.25 | 145.83 | 50,894 | -3.79(-2.53%) |
Nov 24, 2021 | 149.40 | 149.89 | 148.03 | 149.62 | 44,434 | -0.33(-0.22%) |
Nov 23, 2021 | 149.69 | 151.39 | 148.03 | 149.95 | 44,520 | +0.62(+0.42%) |
Nov 22, 2021 | 151.26 | 151.47 | 148.89 | 149.33 | 72,165 | -1.61(-1.07%) |
Nov 19, 2021 | 149.23 | 151.69 | 148.74 | 150.94 | 133,758 | +2.01(+1.35%) |
Nov 18, 2021 | 149.63 | 149.44 | 148.91 | 148.93 | 47,849 | -0.90(-0.60%) |
Nov 17, 2021 | 150.34 | 151.09 | 148.45 | 149.83 | 41,186 | -0.85(-0.57%) |
Nov 16, 2021 | 149.91 | 151.98 | 149.62 | 150.69 | 63,168 | +0.59(+0.39%) |
Nov 15, 2021 | 148.81 | 151.11 | 148.32 | 150.09 | 58,058 | +2.22(+1.50%) |
Nov 12, 2021 | 150.03 | 150.54 | 146.92 | 147.88 | 92,788 | -1.86(-1.24%) |
Nov 11, 2021 | 149.33 | 151.59 | 149.33 | 149.74 | 78,503 | +1.14(+0.77%) |
Nov 10, 2021 | 148.44 | 148.19 | 148.60 | 71,419 | -0.25(-0.17%) | |
Nov 09, 2021 | 149.05 | 150.65 | 148.49 | 148.85 | 41,843 | -0.22(-0.15%) |
Nov 08, 2021 | 149.45 | 150.20 | 148.34 | 149.07 | 63,734 | +0.82(+0.55%) |
Nov 05, 2021 | 150.04 | 151.99 | 148.18 | 148.25 | 77,992 | -0.88(-0.59%) |
Nov 04, 2021 | 148.51 | 151.66 | 147.28 | 149.13 | 115,098 | +1.75(+1.19%) |
Nov 03, 2021 | 147.29 | 148.03 | 146.41 | 147.38 | 83,035 | +0.54(+0.37%) |
Nov 02, 2021 | 143.07 | 148.02 | 143.07 | 146.84 | 95,056 | +3.42(+2.39%) |
Nov 01, 2021 | 147.69 | 147.87 | 142.78 | 143.42 | 139,352 | -4.46(-3.01%) |
Oct 29, 2021 | 147.32 | 151.01 | 147.32 | 147.87 | 281,564 | -0.27(-0.18%) |
Oct 28, 2021 | 147.54 | 150.02 | 144.37 | 148.14 | 136,018 | +1.16(+0.79%) |
Oct 27, 2021 | 148.92 | 150.42 | 146.33 | 146.98 | 114,130 | -2.51(-1.68%) |
Oct 26, 2021 | 149.59 | 149.49 | 68,796 | -0.20(-0.14%) | ||
Oct 25, 2021 | 150.32 | 150.37 | 149.08 | 149.70 | 76,601 | +0.06(+0.04%) |
Oct 22, 2021 | 149.17 | 150.56 | 147.98 | 149.64 | 122,688 | +1.01(+0.68%) |
Oct 21, 2021 | 149.69 | 149.70 | 147.12 | 148.62 | 79,422 | -0.58(-0.39%) |
Oct 20, 2021 | 149.00 | 149.77 | 147.98 | 149.20 | 52,010 | +0.77(+0.52%) |
Oct 19, 2021 | 147.30 | 148.47 | 145.99 | 148.43 | 47,378 | +1.51(+1.03%) |
Oct 18, 2021 | 144.71 | 147.08 | 144.41 | 146.92 | 57,443 | +1.66(+1.14%) |
Oct 15, 2021 | 144.16 | 145.71 | 143.74 | 145.26 | 134,857 | +1.61(+1.12%) |
Oct 14, 2021 | 141.30 | 143.65 | 140.75 | 143.65 | 46,443 | +3.49(+2.49%) |
Oct 13, 2021 | 141.13 | 141.78 | 139.21 | 140.16 | 53,475 | -0.57(-0.41%) |
Oct 12, 2021 | 142.55 | 143.44 | 140.00 | 140.73 | 95,430 | -1.42(-1.00%) |
Oct 11, 2021 | 142.80 | 144.30 | 141.99 | 142.15 | 38,090 | -1.12(-0.78%) |
Oct 08, 2021 | 144.31 | 144.61 | 143.26 | 143.27 | 34,565 | -0.77(-0.54%) |
Oct 07, 2021 | 144.96 | 146.65 | 143.69 | 144.04 | 79,919 | -0.07(-0.05%) |
Oct 06, 2021 | 143.07 | 144.29 | 141.66 | 144.11 | 66,906 | -0.04(-0.03%) |
Oct 05, 2021 | 143.44 | 144.44 | 141.41 | 144.15 | 104,507 | +0.62(+0.43%) |
Oct 04, 2021 | 143.38 | 143.95 | 141.14 | 143.53 | 111,341 | +0.36(+0.25%) |
Oct 01, 2021 | 141.79 | 143.70 | 139.74 | 143.18 | 126,689 | +2.39(+1.70%) |
Sep 30, 2021 | 142.31 | 142.31 | 140.52 | 140.79 | 152,580 | -0.42(-0.29%) |
Sep 29, 2021 | 142.15 | 142.53 | 140.11 | 141.20 | 88,797 | -0.57(-0.40%) |
Sep 28, 2021 | 139.59 | 142.03 | 138.88 | 141.77 | 139,727 | +1.32(+0.94%) |
Sep 27, 2021 | 137.19 | 141.23 | 136.77 | 140.45 | 186,629 | +2.74(+1.99%) |
Sep 24, 2021 | 140.43 | 141.71 | 136.49 | 137.71 | 158,962 | -4.17(-2.94%) |
Sep 23, 2021 | 142.60 | 143.52 | 141.13 | 141.88 | 222,955 | -0.81(-0.57%) |
Sep 22, 2021 | 144.79 | 145.13 | 142.62 | 142.69 | 68,429 | -1.23(-0.85%) |
Sep 21, 2021 | 142.76 | 144.83 | 141.00 | 143.92 | 117,802 | +1.95(+1.37%) |
Sep 20, 2021 | 144.15 | 146.68 | 140.71 | 141.97 | 172,062 | -4.41(-3.01%) |
Sep 17, 2021 | 147.74 | 148.32 | 146.21 | 146.37 | 350,481 | -2.12(-1.43%) |
Sep 16, 2021 | 149.66 | 150.86 | 147.39 | 148.49 | 86,595 | -1.62(-1.08%) |
Sep 15, 2021 | 148.14 | 150.89 | 148.14 | 150.11 | 81,038 | +1.53(+1.03%) |
Sep 14, 2021 | 149.30 | 149.30 | 147.08 | 148.59 | 57,613 | +0.00(+0.00%) |
Sep 13, 2021 | 151.31 | 151.61 | 147.51 | 148.59 | 68,791 | -1.80(-1.19%) |
Sep 10, 2021 | 152.58 | 152.84 | 149.90 | 150.38 | 46,947 | -1.56(-1.02%) |
Sep 09, 2021 | 153.65 | 154.81 | 151.89 | 151.94 | 42,131 | -2.38(-1.54%) |
Sep 08, 2021 | 156.85 | 158.15 | 153.79 | 154.32 | 69,902 | -2.53(-1.61%) |
Sep 07, 2021 | 157.23 | 161.84 | 155.96 | 156.85 | 150,253 | +0.16(+0.10%) |
Sep 03, 2021 | 155.21 | 156.98 | 154.86 | 156.69 | 80,522 | +0.58(+0.37%) |
Sep 02, 2021 | 155.50 | 156.76 | 155.41 | 156.11 | 48,477 | +0.69(+0.44%) |
Sep 01, 2021 | 157.93 | 158.54 | 154.53 | 155.43 | 58,134 | -1.92(-1.22%) |
Aug 31, 2021 | 154.27 | 157.49 | 153.26 | 157.35 | 104,243 | +3.36(+2.18%) |
Aug 30, 2021 | 153.50 | 154.93 | 152.67 | 153.99 | 73,225 | -0.50(-0.33%) |
Aug 27, 2021 | 153.11 | 155.53 | 152.95 | 154.49 | 107,395 | +1.59(+1.04%) |
Aug 26, 2021 | 154.03 | 154.03 | 152.55 | 152.91 | 31,425 | -0.52(-0.34%) |
Aug 25, 2021 | 153.92 | 156.53 | 153.07 | 153.43 | 56,818 | -0.65(-0.42%) |
Aug 24, 2021 | 154.88 | 156.23 | 153.99 | 154.07 | 43,245 | -0.14(-0.09%) |
Aug 23, 2021 | 154.63 | 155.18 | 152.84 | 154.22 | 69,266 | -0.29(-0.19%) |
Aug 20, 2021 | 152.11 | 155.11 | 152.11 | 154.51 | 55,708 | +1.84(+1.21%) |
Aug 19, 2021 | 152.34 | 154.39 | 152.13 | 152.66 | 54,592 | -1.04(-0.68%) |
Aug 18, 2021 | 155.34 | 157.46 | 153.50 | 153.71 | 52,263 | -2.68(-1.71%) |
Aug 17, 2021 | 155.21 | 157.28 | 154.48 | 156.38 | 71,255 | +0.03(+0.02%) |
Aug 16, 2021 | 155.30 | 158.26 | 154.73 | 156.35 | 62,907 | +0.93(+0.60%) |
Aug 13, 2021 | 155.37 | 156.49 | 154.67 | 155.43 | 63,501 | +0.35(+0.22%) |
Aug 12, 2021 | 155.48 | 156.86 | 154.64 | 155.08 | 43,797 | -0.39(-0.25%) |
Aug 11, 2021 | 155.15 | 155.97 | 154.96 | 155.47 | 37,837 | +0.71(+0.46%) |
Aug 10, 2021 | 154.23 | 157.16 | 154.18 | 154.75 | 45,552 | +0.24(+0.16%) |
Aug 09, 2021 | 154.22 | 156.36 | 153.35 | 154.51 | 44,052 | -0.25(-0.16%) |
Aug 06, 2021 | 154.69 | 155.74 | 152.51 | 154.76 | 47,954 | +1.36(+0.89%) |
Aug 05, 2021 | 152.99 | 154.04 | 150.91 | 153.40 | 68,417 | +1.31(+0.86%) |
Aug 04, 2021 | 154.24 | 154.98 | 151.78 | 152.09 | 73,586 | -3.49(-2.24%) |
Aug 03, 2021 | 156.61 | 156.61 | 154.85 | 155.58 | 69,250 | -0.41(-0.27%) |
Aug 02, 2021 | 158.25 | 161.29 | 155.70 | 156.00 | 73,188 | -2.50(-1.58%) |
Jul 30, 2021 | 157.39 | 159.92 | 157.39 | 158.50 | 149,682 | -0.18(-0.12%) |
Jul 29, 2021 | 158.99 | 158.99 | 157.45 | 158.68 | 68,922 | +2.03(+1.30%) |
Jul 28, 2021 | 156.07 | 157.73 | 153.98 | 156.65 | 64,482 | +0.05(+0.03%) |
Jul 27, 2021 | 155.83 | 157.52 | 153.83 | 156.60 | 62,715 | +0.91(+0.58%) |
Jul 26, 2021 | 157.21 | 157.36 | 155.17 | 155.70 | 51,192 | -1.16(-0.74%) |
Jul 23, 2021 | 155.66 | 157.57 | 154.82 | 156.85 | 55,423 | +1.75(+1.13%) |
Jul 22, 2021 | 157.16 | 157.66 | 154.94 | 155.10 | 54,061 | -2.57(-1.63%) |
Jul 21, 2021 | 157.44 | 158.81 | 155.84 | 157.67 | 81,864 | +0.99(+0.63%) |
Jul 20, 2021 | 153.49 | 157.96 | 153.49 | 156.68 | 157,137 | +3.16(+2.06%) |
Jul 19, 2021 | 153.62 | 154.70 | 151.89 | 153.52 | 84,730 | -2.02(-1.30%) |
Jul 16, 2021 | 157.57 | 159.27 | 155.48 | 155.54 | 91,609 | -1.55(-0.99%) |
Jul 15, 2021 | 157.00 | 158.08 | 156.36 | 157.09 | 41,163 | -0.97(-0.62%) |
Jul 14, 2021 | 157.78 | 157.78 | 157.60 | 158.07 | 41,493 | +0.39(+0.24%) |
Jul 13, 2021 | 159.43 | 160.95 | 157.49 | 157.68 | 57,827 | -2.29(-1.43%) |
Jul 12, 2021 | 159.29 | 160.40 | 157.64 | 159.97 | 51,166 | +1.01(+0.64%) |
Jul 09, 2021 | 159.13 | 159.41 | 157.11 | 158.96 | 90,985 | +1.73(+1.10%) |
Jul 08, 2021 | 158.19 | 159.13 | 156.70 | 157.23 | 82,286 | -2.79(-1.75%) |
Jul 07, 2021 | 160.08 | 161.01 | 159.49 | 160.02 | 82,246 | +0.34(+0.21%) |
Jul 06, 2021 | 158.67 | 160.26 | 156.22 | 159.69 | 81,275 | +0.35(+0.22%) |
Jul 02, 2021 | 160.38 | 160.38 | 157.70 | 159.34 | 99,826 | -0.78(-0.49%) |