Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 127.47 | 129.58 | 124.97 | 124.97 | 3,438,804 | -3.03(-2.36%) |
Mar 30, 2022 | 129.16 | 130.71 | 127.13 | 127.99 | 2,966,278 | -1.16(-0.90%) |
Mar 29, 2022 | 129.73 | 131.22 | 128.52 | 129.16 | 2,349,606 | +2.32(+1.83%) |
Mar 28, 2022 | 128.45 | 128.45 | 124.81 | 126.83 | 2,886,594 | -2.50(-1.94%) |
Mar 25, 2022 | 129.54 | 130.26 | 128.18 | 129.34 | 2,354,037 | +0.77(+0.60%) |
Mar 24, 2022 | 128.70 | 129.17 | 126.86 | 128.56 | 1,979,153 | +1.03(+0.81%) |
Mar 23, 2022 | 130.18 | 131.30 | 126.48 | 127.54 | 2,095,397 | -3.98(-3.03%) |
Mar 22, 2022 | 129.79 | 133.92 | 129.37 | 131.52 | 3,114,503 | +3.55(+2.77%) |
Mar 21, 2022 | 131.54 | 132.20 | 126.84 | 127.97 | 4,277,262 | -3.59(-2.73%) |
Mar 18, 2022 | 127.58 | 131.85 | 127.58 | 131.55 | 6,912,205 | +0.63(+0.48%) |
Mar 17, 2022 | 125.71 | 130.94 | 124.84 | 130.93 | 3,313,541 | -0.28(-0.21%) |
Mar 16, 2022 | 130.39 | 134.40 | 128.26 | 131.20 | 3,547,297 | +3.40(+2.66%) |
Mar 15, 2022 | 127.29 | 130.21 | 126.46 | 127.80 | 2,997,702 | +0.57(+0.45%) |
Mar 14, 2022 | 126.55 | 129.81 | 126.02 | 127.23 | 3,153,236 | +3.41(+2.75%) |
Mar 11, 2022 | 125.13 | 126.70 | 123.42 | 123.83 | 2,641,743 | -0.16(-0.13%) |
Mar 10, 2022 | 122.79 | 120.96 | 123.99 | 3,496,979 | -1.57(-1.25%) | |
Mar 09, 2022 | 125.81 | 128.51 | 124.67 | 125.56 | 3,216,530 | +5.55(+4.62%) |
Mar 08, 2022 | 119.86 | 124.45 | 116.53 | 120.01 | 3,869,442 | +1.22(+1.03%) |
Mar 07, 2022 | 126.11 | 126.41 | 118.69 | 118.79 | 5,124,404 | -8.87(-6.95%) |
Mar 04, 2022 | 128.51 | 128.66 | 124.71 | 127.66 | 4,060,403 | -4.19(-3.18%) |
Mar 03, 2022 | 135.28 | 135.79 | 129.46 | 131.85 | 4,031,497 | -2.55(-1.90%) |
Mar 02, 2022 | 135.11 | 136.91 | 132.41 | 134.40 | 3,888,042 | +0.50(+0.37%) |
Mar 01, 2022 | 145.04 | 145.15 | 133.40 | 133.91 | 4,555,116 | -11.98(-8.21%) |
Feb 28, 2022 | 141.81 | 146.12 | 140.76 | 145.89 | 3,580,595 | -0.31(-0.21%) |
Feb 25, 2022 | 141.65 | 146.90 | 143.65 | 146.19 | 2,121,654 | +5.54(+3.94%) |
Feb 24, 2022 | 136.12 | 141.01 | 134.24 | 140.65 | 3,880,176 | -1.62(-1.14%) |
Feb 23, 2022 | 146.42 | 147.20 | 141.63 | 142.27 | 3,091,676 | -3.29(-2.26%) |
Feb 22, 2022 | 146.13 | 147.62 | 143.90 | 145.56 | 2,202,011 | -0.98(-0.67%) |
Feb 18, 2022 | 146.54 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 149.53 | 150.22 | 145.73 | 146.93 | 2,313,965 | -4.28(-2.83%) |
Feb 16, 2022 | 149.88 | 152.77 | 149.53 | 151.21 | 1,850,906 | -0.03(-0.02%) |
Feb 15, 2022 | 149.43 | 151.94 | 148.84 | 151.24 | 2,196,002 | +3.57(+2.42%) |
Feb 14, 2022 | 149.06 | 150.48 | 146.92 | 147.67 | 2,720,783 | -0.82(-0.55%) |
Feb 11, 2022 | 148.67 | 152.66 | 147.28 | 148.49 | 3,195,503 | -0.87(-0.58%) |
Feb 10, 2022 | 150.16 | 152.19 | 148.66 | 149.35 | 3,021,393 | -1.26(-0.84%) |
Feb 09, 2022 | 148.81 | 151.64 | 148.66 | 150.61 | 2,292,109 | +2.71(+1.83%) |
Feb 08, 2022 | 145.55 | 148.22 | 144.74 | 147.90 | 3,560,652 | +3.61(+2.50%) |
Feb 07, 2022 | 143.14 | 145.53 | 142.54 | 144.29 | 2,431,110 | +1.73(+1.21%) |
Feb 04, 2022 | 141.28 | 144.01 | 140.88 | 142.56 | 2,321,447 | +1.95(+1.39%) |
Feb 03, 2022 | 141.20 | 140.24 | 140.61 | 2,085,375 | -1.26(-0.89%) | |
Feb 02, 2022 | 141.74 | 142.74 | 139.32 | 141.87 | 2,580,188 | -0.82(-0.58%) |
Feb 01, 2022 | 139.39 | 143.05 | 138.42 | 142.70 | 3,231,182 | +3.57(+2.56%) |
Jan 31, 2022 | 134.02 | 139.40 | 139.13 | 3,995,933 | +3.90(+2.88%) | |
Jan 28, 2022 | 133.52 | 135.33 | 131.42 | 135.23 | 3,796,023 | -3.89(-2.80%) |
Jan 27, 2022 | 139.22 | 140.91 | 133.53 | 139.13 | 4,269,801 | +1.73(+1.26%) |
Jan 26, 2022 | 136.50 | 142.19 | 134.77 | 137.40 | 8,043,119 | -6.88(-4.77%) |
Jan 25, 2022 | 139.13 | 146.32 | 137.10 | 144.28 | 5,941,736 | +3.66(+2.60%) |
Jan 24, 2022 | 135.82 | 140.95 | 133.40 | 140.62 | 4,179,943 | +1.69(+1.21%) |
Jan 21, 2022 | 141.71 | 141.71 | 137.80 | 138.93 | 2,876,246 | -3.56(-2.50%) |
Jan 20, 2022 | 143.84 | 146.54 | 142.07 | 142.49 | 2,069,907 | -1.27(-0.88%) |
Jan 19, 2022 | 149.30 | 149.91 | 143.72 | 143.76 | 2,129,414 | -5.19(-3.48%) |
Jan 18, 2022 | 152.30 | 153.99 | 147.73 | 148.94 | 2,524,409 | -3.30(-2.17%) |
Jan 14, 2022 | 152.25 | 0 | -0.77(-0.50%) | |||
Jan 13, 2022 | 151.88 | 153.90 | 151.30 | 153.01 | 2,538,741 | +2.45(+1.62%) |
Jan 12, 2022 | 151.27 | 152.69 | 150.25 | 150.57 | 2,249,744 | +0.27(+0.18%) |
Jan 11, 2022 | 149.37 | 150.63 | 147.83 | 150.30 | 2,297,031 | +1.29(+0.87%) |
Jan 10, 2022 | 148.67 | 149.69 | 146.12 | 149.01 | 4,088,305 | +2.33(+1.59%) |
Jan 07, 2022 | 142.83 | 147.57 | 142.22 | 146.68 | 3,465,781 | +3.75(+2.63%) |
Jan 06, 2022 | 141.35 | 143.46 | 138.63 | 142.92 | 2,765,428 | +2.34(+1.67%) |
Jan 05, 2022 | 144.35 | 145.08 | 140.52 | 140.58 | 2,221,042 | -2.74(-1.91%) |
Jan 04, 2022 | 142.64 | 144.47 | 142.00 | 143.32 | 3,668,807 | +2.67(+1.89%) |
Jan 03, 2022 | 138.51 | 141.62 | 138.38 | 140.66 | 2,511,627 | +3.08(+2.24%) |
Dec 31, 2021 | 137.68 | 139.13 | 137.47 | 137.58 | 1,430,350 | -0.38(-0.28%) |
Dec 30, 2021 | 138.20 | 139.67 | 137.81 | 137.96 | 1,279,748 | -0.09(-0.07%) |
Dec 29, 2021 | 138.63 | 139.13 | 137.69 | 138.05 | 1,788,017 | -0.58(-0.42%) |
Dec 28, 2021 | 137.28 | 140.22 | 137.06 | 138.63 | 1,081,730 | +0.29(+0.21%) |
Dec 27, 2021 | 137.93 | 138.53 | 136.15 | 138.34 | 1,449,824 | +0.75(+0.54%) |
Dec 23, 2021 | 137.74 | 139.12 | 137.48 | 137.59 | 1,849,030 | +1.30(+0.95%) |
Dec 22, 2021 | 135.57 | 137.04 | 134.77 | 136.29 | 1,760,586 | +0.21(+0.15%) |
Dec 21, 2021 | 133.10 | 136.30 | 132.85 | 136.08 | 2,646,932 | +4.89(+3.73%) |
Dec 20, 2021 | 133.12 | 133.89 | 129.45 | 131.19 | 3,423,494 | -5.43(-3.98%) |
Dec 17, 2021 | 139.72 | 139.72 | 135.25 | 136.62 | 9,633,261 | -3.74(-2.66%) |
Dec 16, 2021 | 141.98 | 142.46 | 139.72 | 140.35 | 3,524,168 | +0.60(+0.43%) |
Dec 15, 2021 | 140.67 | 140.96 | 136.54 | 139.76 | 2,850,016 | -0.50(-0.36%) |
Dec 14, 2021 | 139.03 | 141.79 | 137.97 | 140.26 | 2,334,210 | +1.78(+1.29%) |
Dec 13, 2021 | 141.53 | 141.73 | 138.04 | 138.48 | 2,750,442 | -4.14(-2.91%) |
Dec 10, 2021 | 142.72 | 143.61 | 140.81 | 142.62 | 2,547,205 | +1.18(+0.83%) |
Dec 09, 2021 | 140.56 | 142.91 | 139.44 | 141.44 | 2,437,775 | +0.34(+0.24%) |
Dec 08, 2021 | 141.18 | 142.28 | 140.34 | 141.10 | 2,650,604 | +0.22(+0.15%) |
Dec 07, 2021 | 140.31 | 143.28 | 139.65 | 140.89 | 2,996,682 | +2.50(+1.81%) |
Dec 06, 2021 | 137.47 | 140.19 | 136.48 | 138.38 | 3,088,671 | +3.83(+2.85%) |
Dec 03, 2021 | 135.61 | 136.31 | 133.40 | 134.55 | 2,924,952 | -1.38(-1.02%) |
Dec 02, 2021 | 132.47 | 137.65 | 131.80 | 135.94 | 3,193,413 | +4.73(+3.61%) |
Dec 01, 2021 | 137.02 | 137.94 | 131.19 | 131.20 | 3,733,989 | -2.05(-1.54%) |
Nov 30, 2021 | 137.63 | 138.44 | 132.92 | 133.25 | 6,352,700 | -6.15(-4.41%) |
Nov 29, 2021 | 143.41 | 143.87 | 138.16 | 139.41 | 4,229,874 | -2.03(-1.44%) |
Nov 26, 2021 | 142.74 | 142.74 | 136.89 | 141.44 | 3,249,683 | -6.35(-4.30%) |
Nov 24, 2021 | 147.10 | 149.78 | 147.03 | 147.79 | 2,434,765 | -0.41(-0.27%) |
Nov 23, 2021 | 146.03 | 148.62 | 145.28 | 148.20 | 2,737,813 | +2.92(+2.01%) |
Nov 22, 2021 | 145.43 | 146.64 | 143.15 | 145.28 | 2,892,409 | +1.79(+1.25%) |
Nov 19, 2021 | 142.71 | 144.65 | 140.83 | 143.48 | 2,905,347 | -1.58(-1.09%) |
Nov 18, 2021 | 144.19 | 145.96 | 144.94 | 145.07 | 2,621,105 | +0.99(+0.68%) |
Nov 17, 2021 | 145.74 | 146.97 | 144.00 | 144.08 | 3,274,902 | -1.77(-1.22%) |
Nov 16, 2021 | 148.40 | 148.40 | 144.84 | 145.85 | 2,756,951 | -2.41(-1.62%) |
Nov 15, 2021 | 148.68 | 150.23 | 147.76 | 148.26 | 1,868,758 | -0.42(-0.28%) |
Nov 12, 2021 | 148.71 | 149.18 | 147.00 | 148.68 | 2,260,824 | +0.24(+0.16%) |
Nov 11, 2021 | 147.62 | 149.87 | 147.27 | 148.44 | 1,929,623 | +0.82(+0.56%) |
Nov 10, 2021 | 146.87 | 147.62 | 2,407,987 | +0.36(+0.24%) | ||
Nov 09, 2021 | 146.00 | 147.46 | 144.71 | 147.26 | 2,280,780 | +0.36(+0.24%) |
Nov 08, 2021 | 147.81 | 149.02 | 146.21 | 146.90 | 2,412,032 | +0.61(+0.42%) |
Nov 05, 2021 | 146.97 | 148.86 | 145.70 | 146.29 | 2,529,719 | +1.33(+0.92%) |
Nov 04, 2021 | 144.52 | 146.88 | 143.86 | 144.96 | 2,606,936 | -0.42(-0.29%) |
Nov 03, 2021 | 142.63 | 146.74 | 142.31 | 145.37 | 3,529,690 | +1.88(+1.31%) |
Nov 02, 2021 | 144.73 | 145.48 | 142.51 | 143.49 | 4,010,214 | -1.04(-0.72%) |
Nov 01, 2021 | 143.83 | 145.94 | 145.65 | 144.53 | 3,367,623 | +1.87(+1.31%) |
Oct 29, 2021 | 144.37 | 145.53 | 141.90 | 142.66 | 4,090,464 | -1.39(-0.96%) |
Oct 28, 2021 | 144.34 | 145.40 | 142.14 | 144.05 | 4,701,201 | +0.00(+0.00%) |
Oct 27, 2021 | 151.27 | 152.54 | 143.37 | 144.05 | 7,773,473 | -11.67(-7.49%) |
Oct 26, 2021 | 159.92 | 155.72 | 3,391,425 | -3.62(-2.27%) | ||
Oct 25, 2021 | 158.89 | 160.43 | 157.01 | 159.33 | 2,507,854 | +0.79(+0.50%) |
Oct 22, 2021 | 157.75 | 160.04 | 156.45 | 158.54 | 3,116,040 | +2.03(+1.30%) |
Oct 21, 2021 | 162.92 | 164.97 | 155.92 | 156.51 | 3,620,644 | -7.14(-4.36%) |
Oct 20, 2021 | 159.56 | 163.86 | 158.94 | 163.65 | 2,767,364 | +3.27(+2.04%) |
Oct 19, 2021 | 160.77 | 161.00 | 158.49 | 160.38 | 2,069,715 | +0.60(+0.37%) |
Oct 18, 2021 | 158.03 | 161.20 | 157.78 | 159.79 | 1,863,866 | +0.74(+0.46%) |
Oct 15, 2021 | 158.69 | 160.82 | 157.99 | 159.05 | 2,924,883 | +2.24(+1.43%) |
Oct 14, 2021 | 156.00 | 157.08 | 153.72 | 156.81 | 2,416,011 | +3.69(+2.41%) |
Oct 13, 2021 | 158.29 | 158.45 | 150.71 | 153.12 | 4,079,243 | -5.24(-3.31%) |
Oct 12, 2021 | 157.02 | 159.00 | 156.01 | 158.36 | 1,797,128 | +1.39(+0.88%) |
Oct 11, 2021 | 160.11 | 162.26 | 156.85 | 156.97 | 2,042,607 | -2.47(-1.55%) |
Oct 08, 2021 | 159.11 | 161.79 | 158.13 | 159.45 | 1,813,732 | +0.87(+0.55%) |
Oct 07, 2021 | 160.33 | 161.93 | 158.42 | 158.58 | 2,129,070 | +0.01(+0.01%) |
Oct 06, 2021 | 157.67 | 159.66 | 155.36 | 158.57 | 2,151,235 | -0.80(-0.50%) |
Oct 05, 2021 | 158.77 | 161.23 | 157.17 | 159.37 | 2,211,610 | +2.47(+1.57%) |
Oct 04, 2021 | 157.31 | 160.84 | 156.51 | 156.91 | 2,920,838 | -0.41(-0.26%) |
Oct 01, 2021 | 153.60 | 158.54 | 152.90 | 157.31 | 2,854,570 | +4.32(+2.82%) |
Sep 30, 2021 | 158.58 | 158.58 | 152.94 | 153.00 | 2,871,028 | -4.33(-2.75%) |
Sep 29, 2021 | 159.28 | 159.28 | 156.73 | 157.32 | 2,122,066 | -0.78(-0.50%) |
Sep 28, 2021 | 160.05 | 162.00 | 157.84 | 158.11 | 3,108,075 | -2.25(-1.40%) |
Sep 27, 2021 | 158.40 | 160.84 | 158.04 | 160.35 | 2,764,200 | +3.39(+2.16%) |
Sep 24, 2021 | 155.98 | 158.74 | 155.82 | 156.96 | 2,853,152 | +0.14(+0.09%) |
Sep 23, 2021 | 152.69 | 157.89 | 152.08 | 156.82 | 3,151,664 | +6.04(+4.01%) |
Sep 22, 2021 | 149.89 | 152.10 | 149.59 | 150.78 | 3,177,469 | +2.95(+1.99%) |
Sep 21, 2021 | 149.25 | 150.06 | 147.66 | 147.83 | 3,012,881 | +0.12(+0.08%) |
Sep 20, 2021 | 145.55 | 148.31 | 144.84 | 147.71 | 3,630,716 | -3.02(-2.01%) |
Sep 17, 2021 | 150.28 | 152.22 | 149.67 | 150.73 | 5,113,279 | -0.57(-0.37%) |
Sep 16, 2021 | 150.76 | 152.31 | 150.30 | 151.30 | 2,781,437 | +1.19(+0.79%) |
Sep 15, 2021 | 146.62 | 150.28 | 146.23 | 150.10 | 3,399,105 | +4.27(+2.93%) |
Sep 14, 2021 | 150.75 | 151.30 | 145.42 | 145.84 | 4,314,076 | -4.29(-2.86%) |
Sep 13, 2021 | 148.37 | 150.60 | 148.22 | 150.12 | 3,546,109 | +3.18(+2.17%) |
Sep 10, 2021 | 148.22 | 149.08 | 146.79 | 146.94 | 3,026,146 | -0.21(-0.14%) |
Sep 09, 2021 | 146.26 | 150.36 | 145.92 | 147.15 | 3,075,007 | +1.12(+0.76%) |
Sep 08, 2021 | 147.82 | 147.82 | 143.70 | 146.03 | 3,538,581 | -2.20(-1.48%) |
Sep 07, 2021 | 148.25 | 150.83 | 147.79 | 148.24 | 3,638,713 | -0.31(-0.21%) |
Sep 03, 2021 | 151.13 | 151.48 | 147.73 | 148.55 | 3,558,631 | -2.65(-1.75%) |
Sep 02, 2021 | 153.50 | 154.33 | 150.68 | 151.19 | 3,365,649 | -1.53(-1.00%) |
Sep 01, 2021 | 156.76 | 157.35 | 152.30 | 152.72 | 3,538,995 | -4.05(-2.58%) |
Aug 31, 2021 | 155.89 | 157.91 | 154.22 | 156.77 | 4,014,291 | +0.74(+0.47%) |
Aug 30, 2021 | 162.60 | 163.95 | 155.96 | 156.04 | 4,551,210 | -10.02(-6.04%) |
Aug 27, 2021 | 162.76 | 166.23 | 162.14 | 166.06 | 1,850,174 | +3.94(+2.43%) |
Aug 26, 2021 | 164.74 | 165.02 | 161.82 | 162.12 | 1,976,564 | -2.17(-1.32%) |
Aug 25, 2021 | 161.14 | 164.89 | 160.80 | 164.29 | 2,312,412 | +3.67(+2.28%) |
Aug 24, 2021 | 160.48 | 162.20 | 160.06 | 160.63 | 1,766,221 | +0.66(+0.41%) |
Aug 23, 2021 | 160.03 | 161.72 | 159.62 | 159.97 | 2,137,917 | +1.07(+0.67%) |
Aug 20, 2021 | 158.86 | 159.75 | 156.29 | 158.90 | 2,747,933 | +0.11(+0.07%) |
Aug 19, 2021 | 159.75 | 162.08 | 157.70 | 158.79 | 2,623,877 | -3.70(-2.28%) |
Aug 18, 2021 | 162.78 | 165.89 | 161.78 | 162.49 | 1,863,189 | -1.19(-0.73%) |
Aug 17, 2021 | 165.56 | 166.75 | 161.93 | 163.68 | 2,954,756 | -3.82(-2.28%) |
Aug 16, 2021 | 166.25 | 167.87 | 165.47 | 167.50 | 2,239,060 | -0.39(-0.23%) |
Aug 13, 2021 | 167.36 | 168.09 | 166.05 | 167.88 | 2,507,188 | +0.76(+0.45%) |
Aug 12, 2021 | 164.83 | 167.35 | 163.80 | 167.13 | 3,466,582 | +2.25(+1.36%) |
Aug 11, 2021 | 161.53 | 165.25 | 160.43 | 164.88 | 4,412,152 | +3.66(+2.27%) |
Aug 10, 2021 | 157.00 | 161.79 | 156.90 | 161.21 | 3,643,666 | +4.21(+2.68%) |
Aug 09, 2021 | 155.71 | 157.89 | 154.09 | 157.00 | 2,370,883 | +0.25(+0.16%) |
Aug 06, 2021 | 155.72 | 158.23 | 155.16 | 156.75 | 3,594,727 | +3.74(+2.44%) |
Aug 05, 2021 | 152.10 | 153.73 | 152.10 | 153.01 | 2,932,326 | +1.88(+1.24%) |
Aug 04, 2021 | 150.29 | 153.93 | 149.18 | 151.14 | 2,903,881 | -0.22(-0.15%) |
Aug 03, 2021 | 151.01 | 151.96 | 145.76 | 151.36 | 3,059,266 | +1.25(+0.83%) |
Aug 02, 2021 | 152.97 | 155.56 | 149.01 | 150.12 | 4,196,283 | -1.50(-0.99%) |
Jul 30, 2021 | 152.99 | 154.80 | 150.62 | 151.62 | 2,838,421 | -2.07(-1.35%) |
Jul 29, 2021 | 153.31 | 155.04 | 152.75 | 153.69 | 2,759,979 | +2.36(+1.56%) |
Jul 28, 2021 | 152.87 | 153.34 | 149.91 | 151.33 | 2,468,726 | -1.08(-0.71%) |
Jul 27, 2021 | 149.98 | 153.46 | 149.22 | 152.41 | 2,312,144 | +0.19(+0.12%) |
Jul 26, 2021 | 150.07 | 152.84 | 150.02 | 152.22 | 2,192,652 | +2.12(+1.41%) |
Jul 23, 2021 | 147.21 | 154.01 | 146.82 | 150.10 | 3,750,196 | -1.27(-0.84%) |
Jul 22, 2021 | 152.09 | 152.91 | 148.81 | 151.36 | 3,162,978 | -1.67(-1.09%) |
Jul 21, 2021 | 149.66 | 154.15 | 149.46 | 153.03 | 2,675,288 | +4.90(+3.31%) |
Jul 20, 2021 | 143.42 | 149.31 | 142.94 | 148.13 | 3,526,021 | +4.10(+2.85%) |
Jul 19, 2021 | 143.61 | 145.16 | 141.48 | 144.03 | 4,007,224 | -3.67(-2.48%) |
Jul 16, 2021 | 151.57 | 151.57 | 147.29 | 147.70 | 2,085,218 | -2.65(-1.77%) |
Jul 15, 2021 | 146.89 | 150.62 | 146.54 | 150.35 | 3,273,894 | +1.42(+0.95%) |
Jul 14, 2021 | 152.90 | 154.71 | 147.80 | 148.94 | 4,469,601 | -3.75(-2.46%) |
Jul 13, 2021 | 154.31 | 154.99 | 152.50 | 152.69 | 2,705,429 | -1.88(-1.22%) |
Jul 12, 2021 | 149.25 | 155.12 | 148.22 | 154.57 | 3,466,366 | +4.03(+2.68%) |
Jul 09, 2021 | 145.69 | 150.88 | 145.66 | 150.54 | 3,880,856 | +7.58(+5.31%) |
Jul 08, 2021 | 142.43 | 145.22 | 140.13 | 142.95 | 3,534,212 | -2.42(-1.66%) |
Jul 07, 2021 | 144.03 | 146.94 | 143.59 | 145.37 | 3,244,667 | -0.43(-0.30%) |
Jul 06, 2021 | 146.99 | 147.57 | 144.53 | 145.80 | 3,803,978 | -1.78(-1.21%) |
Jul 02, 2021 | 147.87 | 149.04 | 147.35 | 147.59 | 2,397,341 | +0.24(+0.16%) |
Jul 01, 2021 | 145.83 | 148.21 | 145.46 | 147.35 | 3,577,435 | +2.31(+1.59%) |
Jun 30, 2021 | 144.11 | 145.54 | 144.04 | 145.04 | 2,807,284 | +0.51(+0.35%) |
Jun 29, 2021 | 147.56 | 148.45 | 144.23 | 144.54 | 2,294,045 | -1.73(-1.19%) |
Jun 28, 2021 | 149.47 | 150.03 | 145.61 | 146.27 | 2,872,078 | -3.74(-2.49%) |
Jun 25, 2021 | 150.53 | 151.90 | 149.83 | 150.01 | 4,520,222 | +2.27(+1.54%) |
Jun 24, 2021 | 147.76 | 148.31 | 145.71 | 147.75 | 2,215,831 | +1.12(+0.77%) |
Jun 23, 2021 | 145.91 | 147.78 | 145.37 | 146.62 | 2,167,309 | +1.39(+0.96%) |
Jun 22, 2021 | 144.68 | 146.19 | 143.32 | 145.23 | 2,521,046 | +0.00(+0.00%) |
Jun 21, 2021 | 142.10 | 145.33 | 141.79 | 145.23 | 3,065,721 | +4.57(+3.25%) |
Jun 18, 2021 | 140.27 | 141.06 | 138.32 | 140.67 | 8,941,469 | -3.31(-2.30%) |
Jun 17, 2021 | 153.28 | 153.39 | 141.99 | 143.98 | 4,650,897 | -8.11(-5.33%) |
Jun 16, 2021 | 151.37 | 153.13 | 149.83 | 152.09 | 3,349,666 | +0.08(+0.06%) |
Jun 15, 2021 | 149.44 | 152.56 | 148.82 | 152.00 | 2,975,025 | +3.19(+2.14%) |
Jun 14, 2021 | 150.40 | 150.77 | 147.37 | 148.81 | 3,597,167 | -1.82(-1.21%) |
Jun 11, 2021 | 149.27 | 150.67 | 149.18 | 150.63 | 4,081,288 | +1.79(+1.20%) |
Jun 10, 2021 | 152.83 | 153.64 | 148.71 | 148.84 | 3,957,363 | -1.74(-1.16%) |
Jun 09, 2021 | 152.46 | 152.48 | 149.37 | 150.59 | 3,523,065 | -2.00(-1.31%) |
Jun 08, 2021 | 152.56 | 153.62 | 151.00 | 152.58 | 3,747,245 | -0.77(-0.50%) |
Jun 07, 2021 | 153.31 | 155.00 | 152.45 | 153.35 | 3,438,228 | -2.54(-1.63%) |
Jun 04, 2021 | 157.38 | 157.53 | 154.74 | 155.89 | 3,078,584 | -0.03(-0.02%) |
Jun 03, 2021 | 154.77 | 156.91 | 154.06 | 155.92 | 2,680,866 | +0.35(+0.22%) |
Jun 02, 2021 | 156.59 | 156.96 | 154.68 | 155.57 | 3,305,592 | -0.31(-0.20%) |
Jun 01, 2021 | 153.70 | 156.24 | 153.53 | 155.88 | 4,466,566 | +5.13(+3.40%) |
May 28, 2021 | 151.74 | 152.12 | 149.29 | 150.75 | 3,589,626 | -0.95(-0.62%) |
May 27, 2021 | 151.76 | 152.60 | 150.34 | 151.70 | 3,720,659 | +1.83(+1.22%) |
May 26, 2021 | 149.39 | 150.49 | 148.13 | 149.87 | 3,352,551 | +1.52(+1.02%) |
May 25, 2021 | 151.40 | 152.35 | 148.27 | 148.35 | 2,848,022 | -2.36(-1.57%) |
May 24, 2021 | 150.01 | 151.60 | 149.41 | 150.72 | 2,226,533 | +1.58(+1.06%) |
May 21, 2021 | 148.70 | 152.21 | 148.52 | 149.13 | 3,788,176 | +1.16(+0.79%) |
May 20, 2021 | 147.81 | 149.09 | 145.93 | 147.97 | 3,085,857 | +0.62(+0.42%) |
May 19, 2021 | 144.51 | 147.53 | 143.33 | 147.35 | 3,518,225 | +0.22(+0.15%) |
May 18, 2021 | 149.36 | 150.82 | 147.05 | 147.13 | 2,397,236 | -2.80(-1.87%) |
May 17, 2021 | 148.18 | 150.47 | 147.75 | 149.93 | 2,377,779 | +1.68(+1.13%) |
May 14, 2021 | 147.19 | 149.33 | 147.04 | 148.25 | 3,045,673 | +2.08(+1.42%) |
May 13, 2021 | 142.38 | 147.03 | 142.16 | 146.17 | 3,157,306 | +3.10(+2.17%) |
May 12, 2021 | 145.81 | 146.62 | 142.44 | 143.06 | 3,526,363 | -1.67(-1.16%) |
May 11, 2021 | 144.78 | 146.77 | 143.34 | 144.74 | 4,632,003 | -2.45(-1.66%) |
May 10, 2021 | 148.84 | 149.98 | 147.11 | 147.19 | 3,526,708 | -0.31(-0.21%) |
May 07, 2021 | 143.73 | 147.75 | 143.31 | 147.50 | 2,652,698 | +1.19(+0.81%) |
May 06, 2021 | 144.96 | 146.38 | 142.63 | 146.31 | 3,917,870 | +2.66(+1.85%) |
May 05, 2021 | 142.93 | 144.47 | 141.64 | 143.65 | 3,336,351 | +1.48(+1.04%) |
May 04, 2021 | 139.25 | 142.51 | 138.23 | 142.18 | 4,519,869 | +1.96(+1.40%) |
May 03, 2021 | 141.29 | 142.01 | 138.91 | 140.21 | 2,818,933 | +0.78(+0.56%) |
Apr 30, 2021 | 138.54 | 140.30 | 138.21 | 139.43 | 4,081,592 | -0.14(-0.10%) |
Apr 29, 2021 | 136.56 | 139.98 | 136.28 | 139.57 | 3,581,405 | +4.56(+3.37%) |
Apr 28, 2021 | 133.74 | 137.52 | 132.81 | 135.01 | 4,920,418 | +5.06(+3.89%) |
Apr 27, 2021 | 129.63 | 130.50 | 129.10 | 129.95 | 3,727,085 | +0.62(+0.48%) |
Apr 26, 2021 | 128.13 | 130.87 | 127.95 | 129.34 | 2,319,532 | +2.44(+1.92%) |
Apr 23, 2021 | 124.00 | 127.41 | 122.87 | 126.89 | 2,706,448 | +2.51(+2.01%) |
Apr 22, 2021 | 124.90 | 126.01 | 123.67 | 124.39 | 2,464,839 | +0.08(+0.07%) |
Apr 21, 2021 | 121.88 | 124.78 | 119.53 | 124.30 | 3,245,182 | +1.32(+1.07%) |
Apr 20, 2021 | 125.64 | 125.85 | 121.56 | 122.98 | 2,629,295 | -3.66(-2.89%) |
Apr 19, 2021 | 127.12 | 127.44 | 125.22 | 126.64 | 2,548,948 | -1.19(-0.93%) |
Apr 16, 2021 | 127.23 | 128.83 | 126.50 | 127.83 | 3,088,807 | +1.69(+1.34%) |
Apr 15, 2021 | 127.26 | 127.27 | 124.25 | 126.14 | 3,670,228 | -0.84(-0.66%) |
Apr 14, 2021 | 123.96 | 127.61 | 123.75 | 126.98 | 3,126,846 | +2.90(+2.34%) |
Apr 13, 2021 | 124.98 | 125.14 | 122.87 | 124.08 | 2,497,328 | -1.47(-1.17%) |
Apr 12, 2021 | 125.06 | 125.91 | 124.27 | 125.55 | 2,549,379 | +0.07(+0.05%) |
Apr 09, 2021 | 125.32 | 125.74 | 123.83 | 125.48 | 2,252,985 | +1.35(+1.09%) |
Apr 08, 2021 | 122.87 | 124.69 | 121.48 | 124.14 | 2,345,394 | -0.22(-0.18%) |
Apr 07, 2021 | 124.47 | 125.65 | 123.91 | 124.36 | 1,930,394 | +0.88(+0.71%) |
Apr 06, 2021 | 123.55 | 124.37 | 122.56 | 123.48 | 2,421,331 | -0.53(-0.43%) |
Apr 05, 2021 | 122.85 | 125.08 | 122.52 | 124.01 | 2,761,897 | +2.64(+2.17%) |