Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.86 | 64.73 | 61.27 | 61.69 | 366,707 | -2.47(-3.85%) |
Apr 28, 2022 | 65.91 | 65.91 | 61.17 | 64.16 | 462,045 | -1.11(-1.70%) |
Apr 27, 2022 | 66.04 | 67.59 | 64.79 | 65.27 | 353,519 | -1.39(-2.09%) |
Apr 26, 2022 | 69.32 | 69.75 | 66.54 | 66.66 | 205,778 | -3.83(-5.43%) |
Apr 25, 2022 | 68.48 | 71.28 | 68.48 | 70.49 | 294,874 | +1.73(+2.52%) |
Apr 22, 2022 | 73.26 | 74.08 | 67.98 | 68.76 | 631,461 | -5.12(-6.93%) |
Apr 21, 2022 | 77.86 | 77.86 | 73.50 | 73.88 | 555,989 | -2.70(-3.53%) |
Apr 20, 2022 | 75.25 | 77.81 | 72.82 | 76.58 | 500,511 | +1.33(+1.77%) |
Apr 19, 2022 | 69.85 | 75.29 | 69.85 | 75.25 | 476,630 | +5.40(+7.73%) |
Apr 18, 2022 | 73.63 | 73.63 | 69.31 | 69.85 | 312,337 | -3.84(-5.21%) |
Apr 14, 2022 | 75.68 | 75.68 | 71.65 | 73.69 | 347,373 | -1.75(-2.32%) |
Apr 13, 2022 | 76.67 | 77.07 | 74.48 | 75.44 | 214,886 | -0.63(-0.83%) |
Apr 12, 2022 | 77.05 | 78.19 | 75.28 | 76.07 | 419,630 | +0.09(+0.12%) |
Apr 11, 2022 | 75.90 | 77.91 | 74.52 | 75.98 | 593,754 | -0.66(-0.86%) |
Apr 08, 2022 | 75.84 | 77.97 | 74.47 | 76.64 | 812,977 | +0.76(+1.00%) |
Apr 07, 2022 | 74.62 | 76.91 | 74.30 | 75.88 | 459,284 | -0.03(-0.04%) |
Apr 06, 2022 | 75.61 | 77.17 | 72.56 | 75.91 | 743,448 | -1.76(-2.27%) |
Apr 05, 2022 | 76.09 | 78.90 | 75.17 | 77.67 | 925,007 | +1.54(+2.02%) |
Apr 04, 2022 | 76.40 | 77.44 | 74.79 | 76.13 | 536,328 | -0.29(-0.38%) |
Apr 01, 2022 | 72.65 | 76.78 | 72.40 | 76.42 | 719,248 | +4.09(+5.65%) |
Mar 31, 2022 | 71.72 | 73.59 | 71.22 | 72.33 | 282,830 | +0.42(+0.58%) |
Mar 30, 2022 | 71.84 | 73.60 | 70.85 | 71.91 | 335,667 | -0.25(-0.35%) |
Mar 29, 2022 | 68.83 | 72.38 | 68.60 | 72.16 | 300,375 | +4.96(+7.38%) |
Mar 28, 2022 | 65.11 | 67.88 | 64.64 | 67.20 | 394,764 | +1.83(+2.80%) |
Mar 25, 2022 | 66.87 | 66.94 | 64.38 | 65.37 | 306,325 | -1.71(-2.55%) |
Mar 24, 2022 | 66.17 | 68.14 | 66.17 | 67.08 | 252,036 | +0.75(+1.13%) |
Mar 23, 2022 | 67.73 | 69.20 | 65.46 | 66.33 | 323,757 | -2.32(-3.38%) |
Mar 22, 2022 | 66.63 | 69.51 | 66.63 | 68.65 | 366,469 | +1.61(+2.40%) |
Mar 21, 2022 | 70.18 | 70.49 | 66.21 | 67.04 | 287,346 | -3.57(-5.06%) |
Mar 18, 2022 | 68.24 | 71.68 | 68.24 | 70.61 | 590,799 | +2.50(+3.67%) |
Mar 17, 2022 | 65.33 | 69.23 | 65.33 | 68.11 | 311,603 | +2.31(+3.51%) |
Mar 16, 2022 | 63.59 | 65.88 | 63.15 | 65.80 | 326,970 | +3.09(+4.93%) |
Mar 15, 2022 | 61.34 | 63.02 | 60.26 | 62.71 | 316,064 | +2.76(+4.60%) |
Mar 14, 2022 | 64.35 | 64.78 | 59.79 | 59.95 | 338,751 | -4.14(-6.46%) |
Mar 11, 2022 | 68.92 | 69.02 | 63.68 | 64.09 | 282,225 | -3.89(-5.72%) |
Mar 10, 2022 | 67.87 | 69.25 | 66.68 | 67.98 | 283,834 | -1.85(-2.65%) |
Mar 09, 2022 | 67.67 | 71.71 | 67.44 | 69.83 | 374,209 | +4.51(+6.90%) |
Mar 08, 2022 | 64.93 | 67.24 | 62.35 | 65.32 | 562,002 | +0.02(+0.03%) |
Mar 07, 2022 | 69.75 | 69.91 | 65.27 | 65.30 | 531,265 | -4.20(-6.04%) |
Mar 04, 2022 | 67.52 | 70.17 | 66.55 | 69.50 | 478,504 | +1.93(+2.86%) |
Mar 03, 2022 | 71.75 | 72.37 | 65.61 | 67.57 | 594,120 | -3.70(-5.19%) |
Mar 02, 2022 | 72.88 | 74.11 | 70.12 | 71.27 | 705,382 | -2.72(-3.68%) |
Mar 01, 2022 | 71.01 | 74.81 | 71.01 | 73.99 | 498,650 | +2.29(+3.19%) |
Feb 28, 2022 | 72.56 | 73.57 | 69.89 | 71.70 | 618,587 | -1.24(-1.70%) |
Feb 25, 2022 | 70.72 | 73.03 | 71.13 | 72.94 | 754,724 | +1.98(+2.79%) |
Feb 24, 2022 | 61.86 | 71.64 | 60.59 | 70.96 | 1,331,997 | +6.53(+10.14%) |
Feb 23, 2022 | 65.13 | 66.33 | 64.10 | 64.43 | 694,904 | -0.79(-1.21%) |
Feb 22, 2022 | 64.62 | 66.61 | 64.47 | 65.22 | 430,857 | +0.24(+0.37%) |
Feb 18, 2022 | 64.98 | 0 | -1.06(-1.61%) | |||
Feb 17, 2022 | 70.52 | 71.06 | 65.66 | 66.04 | 444,678 | -4.94(-6.96%) |
Feb 16, 2022 | 73.07 | 73.07 | 70.42 | 70.98 | 477,364 | -2.06(-2.82%) |
Feb 15, 2022 | 71.23 | 73.38 | 70.50 | 73.04 | 411,926 | +2.81(+4.00%) |
Feb 14, 2022 | 70.58 | 71.86 | 69.75 | 70.23 | 647,362 | -0.73(-1.03%) |
Feb 11, 2022 | 71.07 | 72.21 | 70.24 | 70.96 | 1,032,557 | +0.01(+0.01%) |
Feb 10, 2022 | 69.74 | 72.72 | 69.04 | 70.95 | 829,092 | -0.25(-0.35%) |
Feb 09, 2022 | 68.19 | 71.47 | 67.78 | 71.20 | 751,732 | +3.85(+5.72%) |
Feb 08, 2022 | 64.97 | 68.00 | 63.89 | 67.35 | 937,147 | +2.52(+3.89%) |
Feb 07, 2022 | 64.65 | 67.18 | 63.96 | 64.83 | 620,737 | +0.46(+0.71%) |
Feb 04, 2022 | 60.73 | 64.86 | 60.65 | 64.37 | 544,094 | +2.93(+4.77%) |
Feb 03, 2022 | 62.65 | 60.79 | 61.44 | 603,538 | -2.20(-3.46%) | |
Feb 02, 2022 | 66.26 | 66.93 | 62.52 | 63.64 | 363,904 | -2.33(-3.53%) |
Feb 01, 2022 | 66.36 | 67.02 | 64.29 | 65.97 | 1,069,888 | +0.27(+0.41%) |
Jan 31, 2022 | 61.80 | 66.03 | 65.70 | 1,310,176 | +3.96(+6.41%) | |
Jan 28, 2022 | 62.73 | 62.90 | 60.65 | 61.74 | 1,130,294 | -1.02(-1.63%) |
Jan 27, 2022 | 67.09 | 68.71 | 62.43 | 62.76 | 643,170 | -3.87(-5.81%) |
Jan 26, 2022 | 70.98 | 71.30 | 66.25 | 66.63 | 1,153,331 | -2.96(-4.25%) |
Jan 25, 2022 | 70.01 | 70.94 | 68.35 | 69.59 | 1,456,183 | -1.91(-2.67%) |
Jan 24, 2022 | 80.63 | 82.21 | 71.48 | 71.50 | 2,214,800 | -14.36(-16.72%) |
Jan 21, 2022 | 86.59 | 87.71 | 83.15 | 85.86 | 807,453 | -1.01(-1.16%) |
Jan 20, 2022 | 86.29 | 90.45 | 86.15 | 86.87 | 411,622 | +1.41(+1.65%) |
Jan 19, 2022 | 87.73 | 89.26 | 85.00 | 85.46 | 428,827 | -2.06(-2.35%) |
Jan 18, 2022 | 90.99 | 90.99 | 86.53 | 87.52 | 472,674 | -4.54(-4.93%) |
Jan 14, 2022 | 92.06 | 0 | +1.30(+1.43%) | |||
Jan 13, 2022 | 90.00 | 91.26 | 87.15 | 90.76 | 393,030 | -0.04(-0.04%) |
Jan 12, 2022 | 91.55 | 93.69 | 90.05 | 90.80 | 857,186 | -0.32(-0.35%) |
Jan 11, 2022 | 85.80 | 91.94 | 85.55 | 91.12 | 957,178 | +5.39(+6.29%) |
Jan 10, 2022 | 82.60 | 86.35 | 81.16 | 85.73 | 1,007,192 | +6.71(+8.49%) |
Jan 07, 2022 | 81.16 | 82.64 | 78.36 | 79.02 | 637,813 | -4.71(-5.63%) |
Jan 06, 2022 | 86.77 | 87.78 | 83.35 | 83.73 | 388,752 | -3.02(-3.48%) |
Jan 05, 2022 | 89.26 | 92.68 | 86.11 | 86.75 | 615,512 | -2.91(-3.25%) |
Jan 04, 2022 | 88.81 | 91.92 | 88.37 | 89.66 | 1,103,675 | +4.39(+5.15%) |
Jan 03, 2022 | 81.01 | 86.38 | 80.01 | 85.27 | 572,110 | +4.20(+5.18%) |
Dec 31, 2021 | 81.81 | 83.10 | 80.81 | 81.07 | 274,637 | -1.00(-1.22%) |
Dec 30, 2021 | 82.00 | 84.69 | 81.50 | 82.07 | 336,741 | +0.07(+0.09%) |
Dec 29, 2021 | 84.70 | 84.81 | 81.98 | 82.00 | 321,647 | -2.33(-2.76%) |
Dec 28, 2021 | 84.45 | 85.17 | 83.32 | 84.33 | 299,144 | -0.50(-0.59%) |
Dec 27, 2021 | 85.55 | 87.12 | 83.44 | 84.83 | 265,060 | -1.22(-1.42%) |
Dec 23, 2021 | 86.80 | 87.02 | 85.48 | 86.05 | 357,840 | -0.14(-0.16%) |
Dec 22, 2021 | 85.28 | 86.92 | 84.74 | 86.19 | 321,582 | +0.99(+1.16%) |
Dec 21, 2021 | 83.86 | 86.57 | 83.03 | 85.20 | 461,581 | +2.66(+3.22%) |
Dec 20, 2021 | 84.52 | 84.52 | 80.95 | 82.54 | 437,214 | -3.27(-3.81%) |
Dec 17, 2021 | 82.53 | 87.36 | 82.04 | 85.81 | 1,092,605 | +3.45(+4.19%) |
Dec 16, 2021 | 82.89 | 83.53 | 79.83 | 82.36 | 663,160 | +0.23(+0.28%) |
Dec 15, 2021 | 82.34 | 83.64 | 79.44 | 82.13 | 515,987 | -0.97(-1.17%) |
Dec 14, 2021 | 83.68 | 85.68 | 83.01 | 83.10 | 568,644 | -1.44(-1.70%) |
Dec 13, 2021 | 86.55 | 89.11 | 83.91 | 84.54 | 488,933 | -2.06(-2.38%) |
Dec 10, 2021 | 90.01 | 90.64 | 85.69 | 86.60 | 521,833 | -2.92(-3.26%) |
Dec 09, 2021 | 94.89 | 95.63 | 89.23 | 89.52 | 638,588 | -6.14(-6.42%) |
Dec 08, 2021 | 95.40 | 96.10 | 94.08 | 95.66 | 369,596 | +0.13(+0.14%) |
Dec 07, 2021 | 94.44 | 98.12 | 94.44 | 95.53 | 438,943 | +2.73(+2.94%) |
Dec 06, 2021 | 90.16 | 94.83 | 87.62 | 92.80 | 615,389 | +5.50(+6.30%) |
Dec 03, 2021 | 91.96 | 91.96 | 85.85 | 87.30 | 435,371 | -4.02(-4.40%) |
Dec 02, 2021 | 87.83 | 91.98 | 87.62 | 91.32 | 394,867 | +3.71(+4.23%) |
Dec 01, 2021 | 88.89 | 92.00 | 87.45 | 87.61 | 781,072 | +0.53(+0.61%) |
Nov 30, 2021 | 85.47 | 88.58 | 85.47 | 87.08 | 1,357,409 | +0.79(+0.92%) |
Nov 29, 2021 | 87.27 | 88.58 | 84.17 | 86.29 | 729,390 | -0.11(-0.13%) |
Nov 26, 2021 | 92.33 | 92.45 | 86.13 | 86.40 | 331,453 | -6.19(-6.69%) |
Nov 24, 2021 | 87.36 | 92.91 | 86.54 | 92.59 | 825,702 | +4.62(+5.25%) |
Nov 23, 2021 | 85.75 | 89.57 | 85.39 | 87.97 | 1,341,839 | +3.07(+3.62%) |
Nov 22, 2021 | 86.84 | 87.28 | 84.21 | 84.90 | 895,131 | -1.93(-2.22%) |
Nov 19, 2021 | 88.05 | 90.99 | 86.04 | 86.83 | 723,362 | -1.45(-1.64%) |
Nov 18, 2021 | 91.90 | 92.36 | 87.83 | 88.28 | 812,887 | -3.47(-3.78%) |
Nov 17, 2021 | 95.22 | 95.90 | 91.64 | 91.75 | 652,472 | -3.76(-3.94%) |
Nov 16, 2021 | 94.79 | 96.55 | 92.82 | 95.51 | 484,538 | +1.14(+1.21%) |
Nov 15, 2021 | 97.70 | 97.88 | 92.39 | 94.37 | 558,878 | -2.87(-2.95%) |
Nov 12, 2021 | 96.78 | 98.51 | 96.00 | 97.24 | 376,349 | +0.28(+0.29%) |
Nov 11, 2021 | 101.23 | 101.45 | 96.76 | 96.96 | 594,926 | -4.46(-4.40%) |
Nov 10, 2021 | 103.92 | 101.42 | 660,338 | -3.71(-3.53%) | ||
Nov 09, 2021 | 99.00 | 106.12 | 98.22 | 105.13 | 1,681,573 | -3.81(-3.50%) |
Nov 08, 2021 | 110.69 | 113.73 | 107.43 | 108.94 | 596,513 | -2.12(-1.91%) |
Nov 05, 2021 | 110.07 | 114.10 | 109.90 | 111.06 | 783,045 | +1.32(+1.20%) |
Nov 04, 2021 | 112.77 | 115.19 | 109.53 | 109.74 | 403,085 | -2.96(-2.63%) |
Nov 03, 2021 | 112.87 | 115.82 | 111.80 | 112.70 | 383,763 | -0.73(-0.64%) |
Nov 02, 2021 | 116.29 | 116.29 | 112.20 | 113.43 | 426,827 | -2.83(-2.43%) |
Nov 01, 2021 | 114.95 | 117.56 | 115.25 | 116.26 | 451,161 | +2.52(+2.22%) |
Oct 29, 2021 | 115.68 | 116.21 | 112.94 | 113.74 | 474,427 | -2.01(-1.74%) |
Oct 28, 2021 | 116.60 | 117.58 | 114.11 | 115.75 | 494,281 | -0.57(-0.49%) |
Oct 27, 2021 | 118.82 | 119.57 | 114.98 | 116.32 | 343,709 | -1.85(-1.57%) |
Oct 26, 2021 | 119.31 | 118.17 | 210,778 | -1.50(-1.25%) | ||
Oct 25, 2021 | 120.99 | 121.78 | 119.58 | 119.67 | 163,624 | -1.62(-1.34%) |
Oct 22, 2021 | 120.00 | 121.66 | 118.36 | 121.29 | 300,999 | +1.02(+0.85%) |
Oct 21, 2021 | 119.20 | 121.75 | 118.63 | 120.27 | 201,896 | +1.10(+0.92%) |
Oct 20, 2021 | 118.10 | 121.18 | 116.09 | 119.17 | 358,694 | +1.70(+1.45%) |
Oct 19, 2021 | 114.57 | 118.17 | 114.57 | 117.47 | 236,124 | +3.13(+2.74%) |
Oct 18, 2021 | 115.64 | 115.64 | 110.78 | 114.34 | 320,815 | -2.33(-2.00%) |
Oct 15, 2021 | 117.59 | 118.91 | 116.50 | 116.67 | 280,176 | +0.05(+0.04%) |
Oct 14, 2021 | 116.16 | 117.68 | 115.24 | 116.62 | 261,758 | +1.24(+1.07%) |
Oct 13, 2021 | 116.09 | 116.44 | 114.87 | 115.38 | 181,617 | +0.10(+0.09%) |
Oct 12, 2021 | 113.76 | 116.47 | 113.76 | 115.28 | 352,185 | +1.68(+1.48%) |
Oct 11, 2021 | 114.66 | 116.26 | 113.10 | 113.60 | 256,915 | -1.20(-1.05%) |
Oct 08, 2021 | 116.82 | 119.11 | 114.79 | 114.80 | 272,832 | -2.32(-1.98%) |
Oct 07, 2021 | 119.65 | 121.49 | 117.01 | 117.12 | 370,541 | -1.19(-1.01%) |
Oct 06, 2021 | 117.00 | 118.48 | 114.09 | 118.31 | 391,877 | -0.74(-0.62%) |
Oct 05, 2021 | 117.07 | 120.10 | 116.90 | 119.05 | 376,075 | +2.15(+1.84%) |
Oct 04, 2021 | 119.81 | 119.81 | 115.70 | 116.90 | 341,699 | -3.14(-2.62%) |
Oct 01, 2021 | 116.91 | 120.21 | 115.01 | 120.04 | 228,370 | +3.66(+3.14%) |
Sep 30, 2021 | 116.84 | 118.80 | 116.31 | 116.38 | 297,304 | -0.59(-0.50%) |
Sep 29, 2021 | 118.36 | 120.04 | 116.67 | 116.97 | 195,180 | -1.06(-0.90%) |
Sep 28, 2021 | 120.95 | 121.29 | 116.11 | 118.03 | 378,738 | -3.54(-2.91%) |
Sep 27, 2021 | 119.59 | 122.05 | 116.44 | 121.57 | 210,068 | +1.37(+1.14%) |
Sep 24, 2021 | 121.64 | 121.99 | 119.46 | 120.20 | 353,345 | -1.76(-1.44%) |
Sep 23, 2021 | 125.60 | 125.60 | 121.00 | 121.96 | 529,045 | -2.44(-1.96%) |
Sep 22, 2021 | 123.73 | 126.61 | 122.85 | 124.40 | 215,896 | +0.62(+0.50%) |
Sep 21, 2021 | 124.68 | 126.36 | 123.42 | 123.78 | 340,024 | -0.42(-0.34%) |
Sep 20, 2021 | 124.94 | 125.83 | 121.72 | 124.20 | 513,676 | -2.43(-1.92%) |
Sep 17, 2021 | 125.83 | 127.28 | 122.66 | 126.63 | 647,201 | +1.18(+0.94%) |
Sep 16, 2021 | 123.25 | 126.46 | 122.31 | 125.45 | 378,860 | +2.42(+1.97%) |
Sep 15, 2021 | 122.77 | 125.56 | 120.59 | 123.03 | 766,765 | +0.06(+0.05%) |
Sep 14, 2021 | 121.76 | 124.83 | 120.67 | 122.97 | 713,966 | +1.80(+1.49%) |
Sep 13, 2021 | 119.77 | 122.13 | 117.65 | 121.17 | 342,728 | +2.11(+1.77%) |
Sep 10, 2021 | 123.99 | 124.01 | 118.38 | 119.06 | 621,572 | -4.81(-3.88%) |
Sep 09, 2021 | 123.97 | 126.27 | 123.59 | 123.87 | 227,129 | -0.32(-0.26%) |
Sep 08, 2021 | 124.69 | 126.36 | 123.31 | 124.19 | 286,073 | -1.01(-0.81%) |
Sep 07, 2021 | 124.71 | 127.42 | 124.03 | 125.20 | 301,249 | +0.38(+0.30%) |
Sep 03, 2021 | 125.00 | 125.64 | 123.58 | 124.82 | 232,711 | -0.19(-0.15%) |
Sep 02, 2021 | 123.84 | 125.49 | 122.64 | 125.01 | 275,034 | +1.17(+0.94%) |
Sep 01, 2021 | 121.92 | 125.29 | 121.92 | 123.84 | 448,463 | +1.84(+1.51%) |
Aug 31, 2021 | 119.26 | 123.55 | 118.61 | 122.00 | 509,109 | +3.22(+2.71%) |
Aug 30, 2021 | 119.15 | 120.72 | 118.31 | 118.78 | 258,965 | -0.28(-0.24%) |
Aug 27, 2021 | 114.79 | 119.77 | 114.28 | 119.06 | 579,274 | +4.41(+3.85%) |
Aug 26, 2021 | 114.36 | 115.73 | 113.13 | 114.65 | 203,583 | +0.36(+0.31%) |
Aug 25, 2021 | 115.38 | 115.58 | 112.72 | 114.29 | 290,694 | -1.37(-1.18%) |
Aug 24, 2021 | 111.05 | 116.49 | 110.42 | 115.66 | 1,104,459 | +5.17(+4.68%) |
Aug 23, 2021 | 111.17 | 111.97 | 110.25 | 110.49 | 868,886 | +0.58(+0.53%) |
Aug 20, 2021 | 109.30 | 110.88 | 108.42 | 109.91 | 482,502 | +1.10(+1.01%) |
Aug 19, 2021 | 108.60 | 110.60 | 107.64 | 108.81 | 651,565 | +0.06(+0.06%) |
Aug 18, 2021 | 110.47 | 110.47 | 105.26 | 108.75 | 554,207 | -1.62(-1.47%) |
Aug 17, 2021 | 101.64 | 110.73 | 101.20 | 110.37 | 1,243,786 | +7.62(+7.42%) |
Aug 16, 2021 | 102.20 | 104.38 | 99.54 | 102.75 | 487,191 | +0.76(+0.75%) |
Aug 13, 2021 | 105.07 | 105.92 | 101.90 | 101.99 | 657,122 | -2.79(-2.66%) |
Aug 12, 2021 | 106.13 | 107.87 | 103.50 | 104.78 | 481,066 | -1.62(-1.52%) |
Aug 11, 2021 | 110.26 | 111.59 | 104.64 | 106.40 | 553,408 | -4.15(-3.75%) |
Aug 10, 2021 | 118.10 | 118.10 | 109.73 | 110.55 | 781,697 | -8.13(-6.85%) |
Aug 09, 2021 | 120.47 | 123.13 | 118.50 | 118.68 | 683,007 | -1.05(-0.88%) |
Aug 06, 2021 | 115.29 | 119.81 | 114.87 | 119.73 | 984,046 | +4.66(+4.05%) |
Aug 05, 2021 | 114.50 | 116.68 | 106.75 | 115.07 | 5,317,756 | -32.81(-22.19%) |
Aug 04, 2021 | 149.69 | 152.09 | 145.74 | 147.88 | 717,759 | -3.31(-2.19%) |
Aug 03, 2021 | 154.92 | 156.07 | 149.25 | 151.19 | 302,410 | -3.94(-2.54%) |
Aug 02, 2021 | 154.96 | 156.51 | 153.85 | 155.13 | 292,603 | +0.13(+0.08%) |
Jul 30, 2021 | 155.03 | 157.45 | 154.94 | 155.00 | 219,151 | +0.44(+0.28%) |
Jul 29, 2021 | 154.67 | 157.87 | 154.66 | 154.56 | 170,673 | -0.40(-0.26%) |
Jul 28, 2021 | 153.76 | 156.30 | 152.23 | 154.96 | 309,253 | +1.85(+1.21%) |
Jul 27, 2021 | 153.54 | 154.30 | 149.22 | 153.11 | 318,690 | +0.09(+0.06%) |
Jul 26, 2021 | 153.59 | 153.68 | 150.16 | 153.02 | 298,670 | -1.06(-0.69%) |
Jul 23, 2021 | 153.57 | 155.36 | 152.49 | 154.08 | 194,284 | -0.06(-0.04%) |
Jul 22, 2021 | 154.02 | 155.37 | 152.38 | 154.14 | 224,639 | -0.12(-0.08%) |
Jul 21, 2021 | 152.24 | 156.72 | 151.03 | 154.26 | 353,110 | +2.82(+1.86%) |
Jul 20, 2021 | 149.65 | 153.59 | 148.62 | 151.44 | 500,024 | +1.55(+1.03%) |
Jul 19, 2021 | 144.94 | 153.79 | 144.05 | 149.89 | 951,619 | +5.72(+3.97%) |
Jul 16, 2021 | 146.25 | 148.08 | 141.96 | 144.17 | 403,957 | -2.52(-1.72%) |
Jul 15, 2021 | 146.73 | 147.37 | 142.00 | 146.69 | 553,176 | -0.31(-0.21%) |
Jul 14, 2021 | 150.69 | 150.69 | 145.76 | 147.00 | 461,424 | -3.61(-2.40%) |
Jul 13, 2021 | 153.13 | 153.13 | 149.32 | 150.61 | 351,551 | -1.93(-1.27%) |
Jul 12, 2021 | 151.86 | 152.72 | 149.35 | 152.54 | 342,044 | +0.85(+0.56%) |
Jul 09, 2021 | 151.10 | 154.14 | 151.10 | 151.69 | 373,390 | -1.32(-0.86%) |
Jul 08, 2021 | 149.53 | 155.42 | 148.85 | 153.01 | 345,599 | +1.14(+0.75%) |
Jul 07, 2021 | 155.82 | 156.96 | 150.74 | 151.87 | 481,250 | -3.92(-2.52%) |
Jul 06, 2021 | 157.72 | 159.71 | 155.06 | 155.79 | 541,020 | -7.50(-4.59%) |
Jul 02, 2021 | 167.29 | 168.19 | 161.20 | 163.29 | 401,190 | -3.07(-1.85%) |
Jul 01, 2021 | 165.43 | 168.01 | 164.43 | 166.36 | 352,405 | +0.57(+0.34%) |
Jun 30, 2021 | 165.67 | 167.31 | 163.52 | 165.79 | 341,226 | +0.24(+0.14%) |
Jun 29, 2021 | 169.20 | 169.35 | 163.88 | 165.55 | 587,768 | -3.10(-1.84%) |
Jun 28, 2021 | 167.50 | 169.81 | 162.00 | 168.65 | 1,135,024 | -9.94(-5.57%) |
Jun 25, 2021 | 177.85 | 181.28 | 176.76 | 178.59 | 546,057 | +0.68(+0.38%) |
Jun 24, 2021 | 180.78 | 180.78 | 177.73 | 177.91 | 430,961 | -1.15(-0.64%) |
Jun 23, 2021 | 178.53 | 182.45 | 177.50 | 179.06 | 666,611 | +1.19(+0.67%) |
Jun 22, 2021 | 162.72 | 179.88 | 162.72 | 177.87 | 1,591,192 | +14.96(+9.18%) |
Jun 21, 2021 | 161.02 | 163.82 | 157.91 | 162.91 | 311,956 | +2.46(+1.53%) |
Jun 18, 2021 | 160.23 | 163.01 | 159.43 | 160.45 | 442,202 | +0.12(+0.07%) |
Jun 17, 2021 | 157.99 | 162.60 | 156.84 | 160.33 | 343,546 | +1.59(+1.00%) |
Jun 16, 2021 | 158.98 | 159.68 | 156.23 | 158.74 | 211,947 | +0.25(+0.16%) |
Jun 15, 2021 | 160.00 | 160.00 | 155.99 | 158.49 | 190,087 | -0.78(-0.49%) |
Jun 14, 2021 | 159.01 | 160.00 | 157.06 | 159.27 | 167,001 | +1.09(+0.69%) |
Jun 11, 2021 | 157.08 | 159.41 | 156.82 | 158.18 | 235,843 | +1.44(+0.92%) |
Jun 10, 2021 | 153.57 | 158.04 | 153.57 | 156.74 | 245,907 | +3.24(+2.11%) |
Jun 09, 2021 | 154.24 | 154.62 | 152.67 | 153.50 | 175,384 | +0.71(+0.46%) |
Jun 08, 2021 | 153.67 | 153.97 | 150.34 | 152.79 | 222,798 | +1.05(+0.69%) |
Jun 07, 2021 | 148.57 | 153.62 | 147.96 | 151.74 | 185,356 | +2.97(+2.00%) |
Jun 04, 2021 | 148.38 | 150.94 | 147.30 | 148.77 | 306,369 | +2.03(+1.38%) |
Jun 03, 2021 | 145.84 | 147.13 | 143.53 | 146.74 | 223,923 | -0.41(-0.28%) |
Jun 02, 2021 | 149.85 | 150.39 | 146.06 | 147.15 | 466,467 | -2.70(-1.80%) |
Jun 01, 2021 | 150.00 | 150.94 | 146.88 | 149.85 | 183,427 | -0.85(-0.56%) |
May 28, 2021 | 154.32 | 155.93 | 150.57 | 150.70 | 184,478 | -1.92(-1.26%) |
May 27, 2021 | 149.71 | 152.91 | 148.50 | 152.62 | 328,431 | +2.90(+1.94%) |
May 26, 2021 | 148.20 | 149.99 | 145.38 | 149.72 | 377,075 | -0.11(-0.07%) |
May 25, 2021 | 150.70 | 151.58 | 148.83 | 149.83 | 292,678 | +0.34(+0.23%) |
May 24, 2021 | 149.65 | 151.68 | 148.95 | 149.49 | 482,586 | +1.12(+0.75%) |
May 21, 2021 | 150.46 | 151.66 | 148.14 | 148.37 | 323,352 | -0.66(-0.44%) |
May 20, 2021 | 144.90 | 150.43 | 144.36 | 149.03 | 462,068 | +4.76(+3.30%) |
May 19, 2021 | 142.48 | 144.99 | 141.97 | 144.27 | 325,352 | -0.61(-0.42%) |
May 18, 2021 | 144.81 | 148.46 | 143.05 | 144.88 | 715,025 | +0.69(+0.48%) |
May 17, 2021 | 143.98 | 144.50 | 141.17 | 144.19 | 460,212 | -0.65(-0.45%) |
May 14, 2021 | 146.65 | 147.76 | 144.24 | 144.84 | 595,253 | -0.60(-0.41%) |
May 13, 2021 | 148.95 | 149.10 | 144.96 | 145.44 | 457,665 | -1.65(-1.12%) |
May 12, 2021 | 148.84 | 151.18 | 144.24 | 147.09 | 391,483 | -3.90(-2.58%) |
May 11, 2021 | 152.48 | 156.00 | 150.84 | 150.99 | 525,387 | -4.05(-2.61%) |
May 10, 2021 | 155.18 | 156.96 | 151.87 | 155.04 | 532,582 | -1.18(-0.76%) |
May 07, 2021 | 157.01 | 161.21 | 155.91 | 156.22 | 369,281 | -0.36(-0.23%) |
May 06, 2021 | 159.74 | 161.15 | 151.13 | 156.58 | 844,368 | -4.81(-2.98%) |
May 05, 2021 | 164.14 | 166.65 | 160.77 | 161.39 | 448,997 | -4.03(-2.44%) |
May 04, 2021 | 168.24 | 169.70 | 163.01 | 165.42 | 590,993 | -4.40(-2.59%) |