Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 132.60 | 132.60 | 130.26 | 130.26 | 2,382 | -3.97(-2.96%) |
Apr 28, 2022 | 131.90 | 134.23 | 131.90 | 134.23 | 453 | +3.18(+2.43%) |
Apr 27, 2022 | 131.79 | 131.79 | 131.05 | 131.05 | 276 | +0.23(+0.17%) |
Apr 26, 2022 | 132.16 | 132.16 | 130.82 | 130.82 | 963 | -3.50(-2.61%) |
Apr 25, 2022 | 132.66 | 134.46 | 132.12 | 134.32 | 2,366 | +0.32(+0.24%) |
Apr 22, 2022 | 135.58 | 135.58 | 133.99 | 134.01 | 993 | -3.20(-2.34%) |
Apr 21, 2022 | 140.42 | 140.42 | 137.11 | 137.21 | 946 | -2.07(-1.49%) |
Apr 20, 2022 | 139.49 | 139.49 | 139.03 | 139.28 | 2,321 | +0.34(+0.25%) |
Apr 19, 2022 | 138.30 | 138.94 | 138.30 | 138.94 | 421 | +1.79(+1.31%) |
Apr 18, 2022 | 137.65 | 137.73 | 136.75 | 137.15 | 1,519 | +0.63(+0.46%) |
Apr 14, 2022 | 138.44 | 138.77 | 136.52 | 136.52 | 5,109 | -2.39(-1.72%) |
Apr 13, 2022 | 137.75 | 138.91 | 137.65 | 138.91 | 415 | +1.67(+1.22%) |
Apr 12, 2022 | 139.25 | 139.44 | 137.18 | 137.24 | 10,149 | -0.93(-0.67%) |
Apr 11, 2022 | 139.45 | 139.45 | 138.16 | 138.16 | 830 | -2.13(-1.52%) |
Apr 08, 2022 | 139.91 | 140.30 | 139.91 | 140.30 | 329 | -0.44(-0.31%) |
Apr 07, 2022 | 139.66 | 140.73 | 139.66 | 140.73 | 1,448 | +0.40(+0.28%) |
Apr 06, 2022 | 140.33 | 140.33 | 140.33 | 140.33 | 223 | -1.42(-1.00%) |
Apr 05, 2022 | 143.04 | 143.04 | 141.57 | 141.75 | 2,801 | -1.77(-1.23%) |
Apr 04, 2022 | 143.29 | 143.55 | 143.27 | 143.52 | 2,075 | +0.99(+0.69%) |
Apr 01, 2022 | 141.81 | 142.53 | 141.81 | 142.53 | 339 | +0.37(+0.26%) |
Mar 31, 2022 | 144.09 | 144.09 | 142.16 | 142.16 | 1,021 | -1.92(-1.33%) |
Mar 30, 2022 | 144.77 | 144.77 | 144.08 | 144.08 | 572 | -0.92(-0.64%) |
Mar 29, 2022 | 144.14 | 145.00 | 144.14 | 145.00 | 432 | +2.20(+1.54%) |
Mar 28, 2022 | 142.80 | 142.80 | 142.80 | 142.80 | 194 | +0.58(+0.41%) |
Mar 25, 2022 | 142.18 | 142.22 | 141.46 | 142.22 | 1,142 | +0.48(+0.34%) |
Mar 24, 2022 | 140.56 | 141.74 | 140.56 | 141.74 | 753 | +1.84(+1.32%) |
Mar 23, 2022 | 141.22 | 141.22 | 139.90 | 139.90 | 2,351 | -2.00(-1.41%) |
Mar 22, 2022 | 141.47 | 142.24 | 141.47 | 141.90 | 931 | +1.45(+1.03%) |
Mar 21, 2022 | 140.76 | 140.78 | 139.80 | 140.45 | 2,077 | -0.46(-0.32%) |
Mar 18, 2022 | 139.86 | 140.90 | 139.86 | 140.90 | 299 | +1.54(+1.10%) |
Mar 17, 2022 | 137.94 | 139.37 | 137.94 | 139.37 | 835 | +1.58(+1.15%) |
Mar 16, 2022 | 136.83 | 137.79 | 135.67 | 137.79 | 810 | +3.56(+2.65%) |
Mar 15, 2022 | 132.58 | 134.23 | 132.58 | 134.23 | 3,674 | +2.31(+1.75%) |
Mar 14, 2022 | 133.95 | 133.95 | 131.74 | 131.92 | 4,783 | -0.44(-0.33%) |
Mar 11, 2022 | 135.11 | 135.11 | 132.36 | 132.36 | 9,216 | -1.63(-1.22%) |
Mar 10, 2022 | 133.63 | 134.08 | 132.78 | 133.99 | 2,542 | -0.90(-0.67%) |
Mar 09, 2022 | 133.88 | 134.89 | 133.88 | 134.89 | 251 | +4.08(+3.12%) |
Mar 08, 2022 | 130.82 | 132.65 | 130.81 | 130.81 | 1,171 | -0.01(-0.01%) |
Mar 07, 2022 | 132.87 | 133.73 | 130.70 | 130.82 | 2,267 | -3.81(-2.83%) |
Mar 04, 2022 | 135.11 | 135.11 | 133.64 | 134.62 | 1,623 | -2.19(-1.60%) |
Mar 03, 2022 | 137.78 | 137.78 | 136.81 | 136.81 | 7,154 | -2.12(-1.52%) |
Mar 02, 2022 | 137.54 | 138.93 | 137.54 | 138.93 | 10,168 | +2.42(+1.77%) |
Mar 01, 2022 | 138.72 | 138.74 | 136.20 | 136.51 | 1,775 | -2.42(-1.74%) |
Feb 28, 2022 | 138.47 | 139.50 | 138.12 | 138.93 | 4,788 | -1.34(-0.96%) |
Feb 25, 2022 | 137.67 | 140.27 | 139.66 | 140.27 | 1,319 | +3.39(+2.48%) |
Feb 24, 2022 | 133.23 | 136.88 | 133.23 | 136.88 | 1,486 | +0.45(+0.33%) |
Feb 23, 2022 | 138.71 | 138.71 | 136.43 | 136.43 | 1,050 | -1.96(-1.42%) |
Feb 22, 2022 | 139.89 | 139.93 | 138.31 | 138.38 | 1,524 | -1.71(-1.22%) |
Feb 18, 2022 | 140.10 | 0 | -1.18(-0.83%) | |||
Feb 17, 2022 | 142.40 | 142.40 | 141.28 | 141.28 | 588 | -2.95(-2.04%) |
Feb 16, 2022 | 143.13 | 144.22 | 143.13 | 144.22 | 424 | +0.39(+0.27%) |
Feb 15, 2022 | 143.69 | 143.83 | 143.30 | 143.83 | 1,162 | +2.31(+1.63%) |
Feb 14, 2022 | 141.92 | 141.92 | 140.74 | 141.53 | 1,222 | -0.91(-0.64%) |
Feb 11, 2022 | 145.00 | 145.31 | 142.07 | 142.43 | 6,776 | -2.51(-1.73%) |
Feb 10, 2022 | 145.65 | 147.27 | 144.94 | 144.94 | 2,780 | -2.26(-1.54%) |
Feb 09, 2022 | 146.66 | 147.20 | 146.66 | 147.20 | 1,317 | +1.84(+1.27%) |
Feb 08, 2022 | 145.36 | 145.36 | 145.36 | 145.36 | 105 | +1.11(+0.77%) |
Feb 07, 2022 | 144.68 | 144.68 | 144.25 | 144.25 | 953 | -0.42(-0.29%) |
Feb 04, 2022 | 143.35 | 145.09 | 143.35 | 144.67 | 1,361 | +1.30(+0.91%) |
Feb 03, 2022 | 144.76 | 143.37 | 143.37 | 1,382 | -3.61(-2.46%) | |
Feb 02, 2022 | 146.68 | 147.06 | 146.68 | 146.98 | 732 | +1.53(+1.06%) |
Feb 01, 2022 | 144.78 | 145.45 | 144.37 | 145.45 | 2,541 | +1.12(+0.77%) |
Jan 31, 2022 | 142.10 | 144.33 | 144.33 | 2,671 | +3.01(+2.13%) | |
Jan 28, 2022 | 138.51 | 141.32 | 138.51 | 141.32 | 1,713 | +1.85(+1.33%) |
Jan 27, 2022 | 141.86 | 141.86 | 139.47 | 139.47 | 553 | -0.72(-0.51%) |
Jan 26, 2022 | 142.29 | 142.85 | 140.20 | 140.20 | 1,990 | -0.16(-0.11%) |
Jan 25, 2022 | 141.38 | 141.38 | 139.42 | 140.36 | 12,359 | -1.03(-0.73%) |
Jan 24, 2022 | 139.73 | 141.38 | 138.04 | 141.38 | 2,256 | -0.81(-0.57%) |
Jan 21, 2022 | 144.37 | 144.37 | 142.13 | 142.19 | 2,001 | -2.34(-1.62%) |
Jan 20, 2022 | 146.74 | 147.04 | 144.54 | 144.54 | 5,687 | -1.58(-1.08%) |
Jan 19, 2022 | 147.00 | 147.45 | 146.12 | 146.12 | 1,580 | -1.08(-0.73%) |
Jan 18, 2022 | 148.09 | 149.70 | 147.19 | 147.19 | 806 | -2.55(-1.70%) |
Jan 14, 2022 | 149.74 | 0 | -0.03(-0.02%) | |||
Jan 13, 2022 | 152.40 | 152.52 | 149.78 | 149.78 | 2,822 | -1.78(-1.17%) |
Jan 12, 2022 | 151.88 | 152.19 | 151.12 | 151.56 | 3,481 | +0.57(+0.38%) |
Jan 11, 2022 | 149.72 | 150.98 | 149.72 | 150.98 | 1,563 | +1.53(+1.02%) |
Jan 10, 2022 | 148.65 | 149.46 | 147.03 | 149.46 | 1,245 | -0.49(-0.33%) |
Jan 07, 2022 | 150.42 | 150.42 | 149.24 | 149.95 | 3,499 | -0.14(-0.09%) |
Jan 06, 2022 | 150.45 | 150.45 | 150.08 | 150.08 | 664 | -0.76(-0.51%) |
Jan 05, 2022 | 152.30 | 152.30 | 150.84 | 150.84 | 465 | -2.50(-1.63%) |
Jan 04, 2022 | 154.08 | 154.08 | 152.98 | 153.34 | 3,503 | +0.34(+0.22%) |
Jan 03, 2022 | 152.47 | 153.16 | 152.47 | 153.00 | 8,028 | +1.16(+0.76%) |
Dec 31, 2021 | 152.54 | 152.54 | 151.84 | 151.84 | 614 | -0.35(-0.23%) |
Dec 30, 2021 | 152.86 | 153.03 | 152.20 | 152.20 | 1,350 | -0.55(-0.36%) |
Dec 29, 2021 | 152.90 | 153.36 | 152.39 | 152.75 | 3,942 | +0.13(+0.09%) |
Dec 28, 2021 | 152.94 | 152.99 | 152.61 | 152.61 | 779 | -0.10(-0.07%) |
Dec 27, 2021 | 151.47 | 152.72 | 151.47 | 152.72 | 2,585 | +1.55(+1.02%) |
Dec 23, 2021 | 149.40 | 151.17 | 149.40 | 151.17 | 1,063 | +1.47(+0.98%) |
Dec 22, 2021 | 149.40 | 149.70 | 149.31 | 149.70 | 2,344 | +1.52(+1.03%) |
Dec 21, 2021 | 147.44 | 148.18 | 146.98 | 148.18 | 1,298 | +2.01(+1.38%) |
Dec 20, 2021 | 146.22 | 146.92 | 145.63 | 146.16 | 6,254 | -1.12(-0.76%) |
Dec 17, 2021 | 148.35 | 148.36 | 147.18 | 147.29 | 4,116 | -2.54(-1.70%) |
Dec 16, 2021 | 151.81 | 151.81 | 149.57 | 149.83 | 1,678 | -0.72(-0.48%) |
Dec 15, 2021 | 148.19 | 150.54 | 147.82 | 150.54 | 704 | +2.38(+1.61%) |
Dec 14, 2021 | 149.08 | 149.17 | 147.66 | 148.16 | 3,243 | -1.15(-0.77%) |
Dec 13, 2021 | 150.69 | 151.03 | 149.32 | 149.32 | 1,018 | -1.38(-0.92%) |
Dec 10, 2021 | 150.77 | 150.86 | 150.38 | 150.70 | 886 | +0.91(+0.61%) |
Dec 09, 2021 | 148.14 | 151.14 | 148.14 | 149.79 | 2,888 | -1.38(-0.91%) |
Dec 08, 2021 | 151.38 | 151.38 | 150.26 | 151.17 | 4,234 | +0.99(+0.66%) |
Dec 07, 2021 | 149.51 | 150.38 | 149.51 | 150.18 | 2,257 | +2.91(+1.98%) |
Dec 06, 2021 | 147.66 | 148.31 | 146.35 | 147.26 | 2,965 | +1.50(+1.03%) |
Dec 03, 2021 | 145.18 | 145.76 | 145.00 | 145.76 | 528 | -1.18(-0.80%) |
Dec 02, 2021 | 146.49 | 147.25 | 146.49 | 146.94 | 1,543 | +1.93(+1.33%) |
Dec 01, 2021 | 148.48 | 149.15 | 145.01 | 145.01 | 15,382 | -1.37(-0.94%) |
Nov 30, 2021 | 148.02 | 148.68 | 146.08 | 146.38 | 21,380 | -2.33(-1.56%) |
Nov 29, 2021 | 148.50 | 149.06 | 148.40 | 148.71 | 1,407 | +1.65(+1.12%) |
Nov 26, 2021 | 148.32 | 148.86 | 147.06 | 147.06 | 2,022 | -3.38(-2.25%) |
Nov 24, 2021 | 149.85 | 150.44 | 149.57 | 150.44 | 3,110 | -0.02(-0.01%) |
Nov 23, 2021 | 150.54 | 151.17 | 150.35 | 150.45 | 1,409 | -0.40(-0.26%) |
Nov 22, 2021 | 152.50 | 153.15 | 150.85 | 150.85 | 4,387 | -0.79(-0.52%) |
Nov 19, 2021 | 151.92 | 152.12 | 151.64 | 151.64 | 1,194 | -0.32(-0.21%) |
Nov 18, 2021 | 151.47 | 151.96 | 151.96 | 151.96 | 4,283 | +0.62(+0.41%) |
Nov 17, 2021 | 151.53 | 151.56 | 151.12 | 151.34 | 2,709 | -0.31(-0.20%) |
Nov 16, 2021 | 151.52 | 151.79 | 151.30 | 151.65 | 6,890 | +0.60(+0.40%) |
Nov 15, 2021 | 151.59 | 151.81 | 150.81 | 151.05 | 2,903 | -0.08(-0.05%) |
Nov 12, 2021 | 150.64 | 151.14 | 150.59 | 151.13 | 2,802 | +0.92(+0.61%) |
Nov 11, 2021 | 150.60 | 150.76 | 150.21 | 150.21 | 2,062 | +0.52(+0.35%) |
Nov 10, 2021 | 150.98 | 149.70 | 8,534 | -1.58(-1.05%) | ||
Nov 09, 2021 | 151.58 | 151.77 | 151.25 | 151.28 | 6,089 | -0.78(-0.51%) |
Nov 08, 2021 | 153.41 | 153.41 | 151.97 | 152.06 | 10,088 | +0.03(+0.02%) |
Nov 05, 2021 | 152.24 | 152.24 | 151.71 | 152.03 | 1,025 | +0.41(+0.27%) |
Nov 04, 2021 | 151.34 | 151.62 | 151.28 | 151.62 | 918 | +0.35(+0.23%) |
Nov 03, 2021 | 149.88 | 151.27 | 149.86 | 151.27 | 1,867 | +1.21(+0.80%) |
Nov 02, 2021 | 150.02 | 150.24 | 150.00 | 150.06 | 2,801 | +0.43(+0.29%) |
Nov 01, 2021 | 150.06 | 149.02 | 149.32 | 149.64 | 4,929 | +0.62(+0.42%) |
Oct 29, 2021 | 148.13 | 149.02 | 148.09 | 149.02 | 4,580 | +0.24(+0.16%) |
Oct 28, 2021 | 148.33 | 148.83 | 148.33 | 148.78 | 1,359 | +1.28(+0.87%) |
Oct 27, 2021 | 148.43 | 148.43 | 147.41 | 147.50 | 3,887 | -0.68(-0.46%) |
Oct 26, 2021 | 148.72 | 148.18 | 148.18 | 2,004 | +0.51(+0.34%) | |
Oct 25, 2021 | 148.15 | 148.15 | 147.25 | 147.67 | 2,961 | +0.31(+0.21%) |
Oct 22, 2021 | 147.26 | 147.60 | 146.61 | 147.36 | 3,998 | +0.38(+0.26%) |
Oct 21, 2021 | 146.71 | 147.07 | 146.71 | 146.98 | 1,969 | -0.03(-0.02%) |
Oct 20, 2021 | 147.21 | 147.31 | 146.93 | 147.00 | 2,548 | +0.54(+0.37%) |
Oct 19, 2021 | 146.60 | 146.60 | 146.43 | 146.46 | 672 | +0.80(+0.55%) |
Oct 18, 2021 | 145.66 | 145.66 | 145.40 | 145.66 | 1,628 | +0.26(+0.18%) |
Oct 15, 2021 | 145.09 | 145.83 | 145.09 | 145.40 | 2,086 | +1.27(+0.88%) |
Oct 14, 2021 | 144.13 | 144.13 | 144.13 | 144.13 | 561 | +1.96(+1.38%) |
Oct 13, 2021 | 142.17 | 142.17 | 141.55 | 142.17 | 1,050 | +0.86(+0.61%) |
Oct 12, 2021 | 142.34 | 142.34 | 141.31 | 141.31 | 922 | -0.58(-0.41%) |
Oct 11, 2021 | 143.23 | 143.23 | 141.89 | 141.89 | 393 | -0.33(-0.23%) |
Oct 08, 2021 | 142.56 | 142.56 | 142.22 | 142.22 | 643 | -0.20(-0.14%) |
Oct 07, 2021 | 142.11 | 143.43 | 142.11 | 142.42 | 820 | +1.16(+0.82%) |
Oct 06, 2021 | 140.18 | 141.26 | 140.18 | 141.26 | 889 | +0.07(+0.05%) |
Oct 05, 2021 | 142.10 | 142.10 | 141.19 | 141.19 | 519 | +1.37(+0.98%) |
Oct 04, 2021 | 141.55 | 141.55 | 139.33 | 139.82 | 3,462 | -1.91(-1.35%) |
Oct 01, 2021 | 140.88 | 141.73 | 140.88 | 141.73 | 716 | +0.92(+0.65%) |
Sep 30, 2021 | 141.19 | 141.19 | 140.81 | 140.81 | 1,271 | -0.76(-0.54%) |
Sep 29, 2021 | 142.65 | 142.65 | 141.57 | 141.57 | 1,581 | -0.29(-0.20%) |
Sep 28, 2021 | 143.14 | 143.14 | 141.86 | 141.86 | 876 | -2.75(-1.90%) |
Sep 27, 2021 | 144.88 | 144.88 | 144.62 | 144.62 | 928 | -0.45(-0.31%) |
Sep 24, 2021 | 145.25 | 145.25 | 144.46 | 145.06 | 1,030 | -0.44(-0.30%) |
Sep 23, 2021 | 145.31 | 145.50 | 145.31 | 145.50 | 320 | +1.79(+1.25%) |
Sep 22, 2021 | 143.35 | 143.71 | 143.31 | 143.71 | 2,058 | +1.09(+0.76%) |
Sep 21, 2021 | 143.41 | 143.41 | 142.62 | 142.62 | 587 | +0.62(+0.44%) |
Sep 20, 2021 | 142.36 | 143.03 | 141.85 | 142.00 | 2,384 | -3.07(-2.12%) |
Sep 17, 2021 | 145.03 | 145.07 | 145.03 | 145.07 | 653 | -1.97(-1.34%) |
Sep 16, 2021 | 146.54 | 147.04 | 146.54 | 147.04 | 281 | -0.09(-0.06%) |
Sep 15, 2021 | 146.65 | 147.13 | 145.41 | 147.13 | 713 | +0.95(+0.65%) |
Sep 14, 2021 | 147.35 | 147.35 | 146.17 | 146.17 | 985 | -0.55(-0.38%) |
Sep 13, 2021 | 146.85 | 146.85 | 146.73 | 146.73 | 485 | +0.54(+0.37%) |
Sep 10, 2021 | 147.50 | 147.50 | 146.19 | 146.19 | 710 | -0.82(-0.56%) |
Sep 09, 2021 | 147.89 | 147.89 | 146.66 | 147.01 | 1,079 | -0.38(-0.26%) |
Sep 08, 2021 | 147.38 | 147.61 | 146.75 | 147.38 | 6,509 | -0.78(-0.53%) |
Sep 07, 2021 | 147.82 | 148.33 | 147.66 | 148.17 | 1,730 | +0.25(+0.17%) |
Sep 03, 2021 | 147.91 | 148.00 | 147.88 | 147.92 | 1,536 | +0.32(+0.22%) |
Sep 02, 2021 | 147.76 | 147.94 | 147.48 | 147.60 | 1,000 | +0.35(+0.23%) |
Sep 01, 2021 | 147.26 | 147.26 | 147.26 | 147.26 | 294 | +0.47(+0.32%) |
Aug 31, 2021 | 146.94 | 147.03 | 146.79 | 146.79 | 4,794 | -0.03(-0.02%) |
Aug 30, 2021 | 146.67 | 147.41 | 146.57 | 146.82 | 1,927 | +0.68(+0.47%) |
Aug 27, 2021 | 144.94 | 146.14 | 144.67 | 146.14 | 597 | +1.21(+0.83%) |
Aug 26, 2021 | 146.01 | 146.01 | 144.93 | 144.93 | 2,700 | -0.94(-0.64%) |
Aug 25, 2021 | 145.88 | 146.00 | 145.73 | 145.87 | 1,881 | -0.26(-0.18%) |
Aug 24, 2021 | 145.67 | 146.13 | 145.67 | 146.13 | 1,527 | +0.62(+0.42%) |
Aug 23, 2021 | 145.08 | 145.62 | 145.08 | 145.51 | 1,637 | +1.70(+1.18%) |
Aug 20, 2021 | 143.28 | 143.82 | 143.28 | 143.82 | 787 | +1.22(+0.86%) |
Aug 19, 2021 | 142.00 | 143.00 | 142.00 | 142.59 | 977 | -0.72(-0.50%) |
Aug 18, 2021 | 144.25 | 144.43 | 143.31 | 143.31 | 692 | -0.91(-0.63%) |
Aug 17, 2021 | 143.66 | 144.22 | 143.38 | 144.22 | 994 | -1.37(-0.94%) |
Aug 16, 2021 | 147.70 | 147.70 | 144.19 | 145.60 | 2,921 | -0.12(-0.08%) |
Aug 13, 2021 | 146.14 | 146.14 | 145.54 | 145.72 | 956 | +0.36(+0.25%) |
Aug 12, 2021 | 145.36 | 145.36 | 145.36 | 145.36 | 140 | +0.53(+0.37%) |
Aug 11, 2021 | 144.76 | 145.01 | 144.50 | 144.82 | 1,676 | +0.52(+0.36%) |
Aug 10, 2021 | 144.45 | 144.45 | 144.31 | 144.31 | 350 | +0.12(+0.08%) |
Aug 09, 2021 | 144.19 | 144.19 | 144.19 | 144.19 | 145 | -0.05(-0.03%) |
Aug 06, 2021 | 143.89 | 144.24 | 143.80 | 144.24 | 936 | -0.18(-0.12%) |
Aug 05, 2021 | 144.41 | 144.41 | 144.41 | 144.41 | 141 | +0.81(+0.56%) |
Aug 04, 2021 | 143.94 | 143.94 | 143.31 | 143.60 | 1,188 | -0.32(-0.22%) |
Aug 03, 2021 | 143.92 | 143.92 | 143.92 | 143.92 | 235 | +1.17(+0.82%) |
Aug 02, 2021 | 143.76 | 143.76 | 142.75 | 142.75 | 2,040 | +0.35(+0.24%) |
Jul 30, 2021 | 142.91 | 142.91 | 142.13 | 142.40 | 2,659 | -1.03(-0.72%) |
Jul 29, 2021 | 143.75 | 143.98 | 143.15 | 143.44 | 3,170 | +0.54(+0.38%) |
Jul 28, 2021 | 143.69 | 143.69 | 142.01 | 142.90 | 17,212 | +0.15(+0.11%) |
Jul 27, 2021 | 143.00 | 143.41 | 142.44 | 142.75 | 2,806 | -0.92(-0.64%) |
Jul 26, 2021 | 143.67 | 143.67 | 143.67 | 143.67 | 163 | +0.10(+0.07%) |
Jul 23, 2021 | 142.69 | 143.90 | 142.69 | 143.57 | 1,064 | +1.54(+1.09%) |
Jul 22, 2021 | 142.69 | 142.69 | 141.70 | 142.03 | 3,719 | +0.73(+0.51%) |
Jul 21, 2021 | 141.25 | 141.71 | 140.99 | 141.30 | 14,613 | +1.35(+0.96%) |
Jul 20, 2021 | 139.22 | 140.27 | 139.22 | 139.95 | 11,301 | +1.47(+1.07%) |
Jul 19, 2021 | 139.26 | 139.26 | 138.10 | 138.47 | 4,772 | -2.41(-1.71%) |
Jul 16, 2021 | 141.19 | 142.06 | 140.88 | 140.88 | 613 | -0.84(-0.59%) |
Jul 15, 2021 | 141.78 | 142.63 | 141.40 | 141.72 | 1,102 | -1.56(-1.09%) |
Jul 14, 2021 | 143.28 | 143.28 | 143.28 | 143.28 | 199 | +0.40(+0.28%) |
Jul 13, 2021 | 143.17 | 143.43 | 142.88 | 142.88 | 1,593 | -0.57(-0.40%) |
Jul 12, 2021 | 143.35 | 143.45 | 143.35 | 143.45 | 213 | +0.40(+0.28%) |
Jul 09, 2021 | 141.68 | 143.05 | 141.68 | 143.05 | 554 | +1.91(+1.35%) |
Jul 08, 2021 | 141.51 | 141.51 | 141.14 | 141.14 | 666 | -1.20(-0.84%) |
Jul 07, 2021 | 141.39 | 142.37 | 141.39 | 142.34 | 2,669 | +0.47(+0.33%) |
Jul 06, 2021 | 141.93 | 141.93 | 141.88 | 141.88 | 296 | -0.30(-0.21%) |
Jul 02, 2021 | 142.16 | 142.24 | 141.99 | 142.18 | 580 | +1.08(+0.76%) |
Jul 01, 2021 | 139.71 | 141.10 | 139.71 | 141.10 | 1,296 | +0.30(+0.21%) |
Jun 30, 2021 | 140.80 | 140.80 | 140.80 | 140.80 | 139 | -0.16(-0.11%) |
Jun 29, 2021 | 141.41 | 141.41 | 140.96 | 140.96 | 2,449 | -0.06(-0.05%) |
Jun 28, 2021 | 138.83 | 141.53 | 138.83 | 141.02 | 1,199 | +0.43(+0.31%) |
Jun 25, 2021 | 138.43 | 140.69 | 138.43 | 140.59 | 825 | +0.19(+0.14%) |
Jun 24, 2021 | 140.36 | 140.40 | 140.36 | 140.40 | 478 | +1.18(+0.85%) |
Jun 23, 2021 | 137.78 | 139.53 | 137.78 | 139.22 | 2,704 | -0.64(-0.46%) |
Jun 22, 2021 | 137.13 | 140.01 | 137.13 | 139.85 | 396 | +0.74(+0.54%) |
Jun 21, 2021 | 138.52 | 139.11 | 138.42 | 139.11 | 753 | +1.44(+1.04%) |
Jun 18, 2021 | 136.30 | 138.29 | 136.30 | 137.67 | 2,355 | -2.81(-2.00%) |
Jun 17, 2021 | 138.64 | 140.48 | 138.64 | 140.48 | 1,262 | -0.42(-0.30%) |
Jun 16, 2021 | 141.55 | 141.55 | 140.78 | 140.90 | 1,503 | -0.60(-0.42%) |
Jun 15, 2021 | 141.50 | 141.50 | 141.50 | 141.50 | 332 | -0.10(-0.07%) |
Jun 14, 2021 | 141.30 | 141.60 | 141.30 | 141.60 | 297 | +0.36(+0.25%) |
Jun 11, 2021 | 141.14 | 141.51 | 140.89 | 141.24 | 834 | +0.23(+0.16%) |
Jun 10, 2021 | 141.64 | 141.65 | 141.01 | 141.01 | 1,868 | +0.88(+0.63%) |
Jun 09, 2021 | 140.57 | 140.57 | 140.13 | 140.13 | 1,661 | -0.41(-0.29%) |
Jun 08, 2021 | 140.53 | 140.72 | 140.53 | 140.54 | 1,014 | +0.05(+0.04%) |
Jun 07, 2021 | 138.39 | 141.15 | 138.39 | 140.50 | 3,401 | +0.42(+0.30%) |
Jun 04, 2021 | 140.07 | 140.07 | 140.07 | 140.07 | 176 | +1.29(+0.93%) |
Jun 03, 2021 | 138.41 | 139.19 | 138.41 | 138.79 | 966 | -0.51(-0.36%) |
Jun 02, 2021 | 139.53 | 139.53 | 139.29 | 139.29 | 280 | +0.10(+0.07%) |
Jun 01, 2021 | 139.18 | 139.52 | 138.99 | 139.19 | 1,076 | +0.26(+0.19%) |
May 28, 2021 | 139.21 | 139.30 | 138.93 | 138.93 | 1,068 | +0.43(+0.31%) |
May 27, 2021 | 138.41 | 138.67 | 138.38 | 138.50 | 13,152 | -0.03(-0.02%) |
May 26, 2021 | 138.04 | 138.54 | 138.04 | 138.53 | 765 | -0.09(-0.07%) |
May 25, 2021 | 140.43 | 140.43 | 138.44 | 138.62 | 3,225 | -0.23(-0.17%) |
May 24, 2021 | 139.53 | 139.53 | 138.10 | 138.85 | 950 | +1.42(+1.03%) |
May 21, 2021 | 137.72 | 137.72 | 137.44 | 137.44 | 586 | +0.20(+0.14%) |
May 20, 2021 | 137.24 | 137.24 | 137.24 | 137.24 | 231 | +1.68(+1.24%) |
May 19, 2021 | 135.31 | 135.63 | 135.31 | 135.56 | 827 | -0.79(-0.58%) |
May 18, 2021 | 136.98 | 137.03 | 136.35 | 136.35 | 344 | -0.48(-0.35%) |
May 17, 2021 | 136.04 | 136.83 | 136.04 | 136.83 | 541 | -0.31(-0.22%) |
May 14, 2021 | 136.67 | 137.14 | 136.67 | 137.14 | 262 | +2.24(+1.66%) |
May 13, 2021 | 134.90 | 134.90 | 134.90 | 134.90 | 93 | +1.37(+1.03%) |
May 12, 2021 | 134.32 | 134.32 | 133.53 | 133.53 | 582 | -2.65(-1.94%) |
May 11, 2021 | 135.50 | 136.20 | 135.07 | 136.18 | 1,837 | -1.61(-1.17%) |
May 10, 2021 | 138.13 | 138.83 | 137.79 | 137.79 | 992 | -1.00(-0.72%) |
May 07, 2021 | 138.62 | 138.92 | 138.62 | 138.79 | 4,379 | +1.22(+0.89%) |
May 06, 2021 | 137.25 | 137.78 | 137.25 | 137.57 | 1,390 | +1.05(+0.77%) |
May 05, 2021 | 136.92 | 137.12 | 136.53 | 136.53 | 2,074 | +1.08(+0.79%) |
May 04, 2021 | 135.45 | 135.45 | 135.45 | 135.45 | 657 | -1.70(-1.24%) |