Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 196.51 | 199.43 | 193.10 | 193.49 | 436,336 | -4.24(-2.14%) |
May 27, 2022 | 190.66 | 197.75 | 189.14 | 197.73 | 271,791 | +7.08(+3.71%) |
May 26, 2022 | 189.20 | 192.52 | 188.95 | 190.65 | 170,330 | +0.82(+0.43%) |
May 25, 2022 | 190.49 | 193.50 | 188.30 | 189.83 | 248,321 | -0.17(-0.09%) |
May 24, 2022 | 188.39 | 192.47 | 188.01 | 190.00 | 226,427 | -2.00(-1.04%) |
May 23, 2022 | 196.12 | 196.58 | 186.92 | 192.00 | 219,344 | -2.01(-1.04%) |
May 20, 2022 | 187.73 | 194.91 | 186.94 | 194.01 | 504,239 | +7.01(+3.75%) |
May 19, 2022 | 176.98 | 189.16 | 176.47 | 187.00 | 629,232 | +8.79(+4.93%) |
May 18, 2022 | 181.27 | 191.46 | 174.03 | 178.21 | 492,065 | -5.79(-3.15%) |
May 17, 2022 | 182.15 | 186.51 | 178.85 | 184.00 | 622,516 | +17.70(+10.64%) |
May 16, 2022 | 164.89 | 167.24 | 163.77 | 166.30 | 282,623 | +0.55(+0.33%) |
May 13, 2022 | 163.68 | 167.39 | 161.88 | 165.75 | 322,866 | +3.34(+2.06%) |
May 12, 2022 | 157.76 | 163.87 | 156.93 | 162.41 | 348,471 | +3.75(+2.36%) |
May 11, 2022 | 158.31 | 162.78 | 157.04 | 158.66 | 307,690 | -0.85(-0.53%) |
May 10, 2022 | 162.03 | 162.13 | 157.06 | 159.51 | 338,189 | -0.89(-0.55%) |
May 09, 2022 | 160.72 | 162.50 | 158.87 | 160.40 | 470,677 | -2.85(-1.75%) |
May 06, 2022 | 166.22 | 166.75 | 161.73 | 163.25 | 358,800 | -4.25(-2.54%) |
May 05, 2022 | 168.73 | 168.73 | 163.69 | 167.50 | 424,528 | -2.52(-1.48%) |
May 04, 2022 | 162.70 | 170.16 | 160.90 | 170.02 | 638,586 | +7.43(+4.57%) |
May 03, 2022 | 157.74 | 163.20 | 155.99 | 162.59 | 388,253 | +4.20(+2.65%) |
May 02, 2022 | 158.83 | 161.14 | 155.35 | 158.39 | 293,669 | -0.15(-0.09%) |
Apr 29, 2022 | 160.99 | 161.92 | 157.74 | 158.54 | 313,205 | -3.58(-2.21%) |
Apr 28, 2022 | 149.66 | 165.01 | 149.66 | 162.12 | 672,258 | +12.77(+8.55%) |
Apr 27, 2022 | 153.54 | 156.48 | 148.93 | 149.35 | 467,466 | -3.66(-2.39%) |
Apr 26, 2022 | 158.05 | 158.05 | 151.41 | 153.01 | 326,186 | -5.82(-3.66%) |
Apr 25, 2022 | 156.52 | 159.08 | 153.65 | 158.83 | 251,194 | +1.92(+1.22%) |
Apr 22, 2022 | 162.33 | 162.33 | 156.73 | 156.91 | 446,828 | -5.15(-3.18%) |
Apr 21, 2022 | 161.95 | 162.99 | 159.23 | 162.06 | 213,158 | +0.41(+0.25%) |
Apr 20, 2022 | 161.85 | 162.97 | 160.89 | 161.65 | 288,042 | -0.17(-0.11%) |
Apr 19, 2022 | 160.67 | 163.21 | 160.20 | 161.82 | 340,719 | +0.78(+0.48%) |
Apr 18, 2022 | 161.85 | 163.01 | 160.48 | 161.04 | 213,274 | -0.91(-0.56%) |
Apr 14, 2022 | 163.24 | 163.24 | 161.60 | 161.95 | 223,184 | -1.55(-0.95%) |
Apr 13, 2022 | 163.98 | 165.56 | 162.96 | 163.50 | 238,427 | -0.05(-0.03%) |
Apr 12, 2022 | 163.34 | 165.81 | 162.82 | 163.55 | 236,774 | +0.42(+0.26%) |
Apr 11, 2022 | 164.87 | 164.87 | 158.72 | 163.13 | 442,402 | -1.87(-1.13%) |
Apr 08, 2022 | 167.05 | 167.97 | 163.72 | 165.00 | 219,643 | -2.80(-1.67%) |
Apr 07, 2022 | 166.63 | 168.44 | 164.00 | 167.80 | 204,702 | +0.25(+0.15%) |
Apr 06, 2022 | 165.04 | 168.46 | 161.61 | 167.55 | 582,633 | +1.26(+0.76%) |
Apr 05, 2022 | 168.23 | 168.89 | 165.63 | 166.29 | 390,761 | -1.43(-0.85%) |
Apr 04, 2022 | 167.06 | 168.29 | 165.88 | 167.72 | 486,334 | +0.76(+0.46%) |
Apr 01, 2022 | 164.63 | 167.96 | 164.63 | 166.96 | 757,417 | +1.59(+0.96%) |
Mar 31, 2022 | 164.04 | 166.26 | 163.53 | 165.37 | 458,683 | +1.58(+0.96%) |
Mar 30, 2022 | 162.49 | 164.54 | 161.51 | 163.79 | 398,672 | +0.56(+0.34%) |
Mar 29, 2022 | 160.42 | 163.87 | 159.07 | 163.23 | 508,260 | +3.98(+2.50%) |
Mar 28, 2022 | 157.73 | 159.50 | 157.45 | 159.25 | 313,100 | +1.40(+0.89%) |
Mar 25, 2022 | 153.91 | 158.31 | 151.12 | 157.85 | 1,077,766 | +4.53(+2.95%) |
Mar 24, 2022 | 150.73 | 155.00 | 147.61 | 153.32 | 637,783 | +3.78(+2.53%) |
Mar 23, 2022 | 147.49 | 149.93 | 145.82 | 149.54 | 281,887 | +2.20(+1.49%) |
Mar 22, 2022 | 145.61 | 147.75 | 143.65 | 147.34 | 439,199 | +2.39(+1.65%) |
Mar 21, 2022 | 145.08 | 150.45 | 143.56 | 144.95 | 310,437 | -1.19(-0.81%) |
Mar 18, 2022 | 140.01 | 146.34 | 140.01 | 146.14 | 1,816,186 | +6.26(+4.48%) |
Mar 17, 2022 | 141.67 | 141.69 | 137.21 | 139.88 | 435,592 | +0.41(+0.29%) |
Mar 16, 2022 | 143.41 | 145.17 | 136.75 | 139.47 | 579,432 | +2.68(+1.96%) |
Mar 15, 2022 | 138.26 | 138.43 | 135.48 | 136.79 | 605,744 | -0.54(-0.39%) |
Mar 14, 2022 | 139.35 | 139.52 | 135.89 | 137.33 | 624,587 | -2.15(-1.54%) |
Mar 11, 2022 | 140.88 | 141.20 | 137.89 | 139.48 | 406,802 | -0.97(-0.69%) |
Mar 10, 2022 | 144.59 | 146.72 | 140.45 | 140.45 | 511,973 | -5.47(-3.75%) |
Mar 09, 2022 | 145.36 | 146.51 | 144.23 | 145.92 | 547,944 | +2.83(+1.98%) |
Mar 08, 2022 | 144.06 | 145.37 | 142.54 | 143.09 | 332,574 | -1.76(-1.22%) |
Mar 07, 2022 | 150.76 | 150.94 | 144.22 | 144.85 | 362,979 | -5.28(-3.52%) |
Mar 04, 2022 | 147.66 | 150.38 | 147.22 | 150.13 | 230,594 | +1.54(+1.04%) |
Mar 03, 2022 | 147.93 | 150.89 | 147.70 | 148.59 | 247,094 | +1.84(+1.25%) |
Mar 02, 2022 | 147.29 | 148.32 | 144.50 | 146.75 | 458,481 | -0.77(-0.52%) |
Mar 01, 2022 | 152.22 | 154.43 | 146.46 | 147.52 | 380,455 | -4.89(-3.21%) |
Feb 28, 2022 | 147.89 | 153.58 | 147.89 | 152.41 | 344,808 | +3.85(+2.59%) |
Feb 25, 2022 | 144.90 | 148.56 | 145.88 | 148.56 | 212,998 | +5.10(+3.55%) |
Feb 24, 2022 | 141.95 | 144.09 | 139.98 | 143.46 | 344,394 | -0.08(-0.06%) |
Feb 23, 2022 | 145.31 | 145.81 | 143.05 | 143.54 | 522,515 | -0.49(-0.34%) |
Feb 22, 2022 | 141.87 | 144.59 | 141.31 | 144.03 | 450,082 | +1.17(+0.82%) |
Feb 18, 2022 | 142.86 | 0 | +1.83(+1.30%) | |||
Feb 17, 2022 | 140.93 | 142.41 | 139.47 | 141.03 | 195,198 | +0.42(+0.30%) |
Feb 16, 2022 | 142.25 | 142.81 | 139.77 | 140.61 | 427,876 | -1.56(-1.10%) |
Feb 15, 2022 | 142.37 | 142.46 | 140.40 | 142.17 | 224,445 | +0.43(+0.30%) |
Feb 14, 2022 | 139.69 | 142.29 | 138.69 | 141.74 | 323,580 | +1.78(+1.27%) |
Feb 11, 2022 | 140.76 | 143.19 | 139.13 | 139.96 | 241,078 | -0.53(-0.38%) |
Feb 10, 2022 | 141.75 | 145.01 | 140.03 | 140.49 | 352,450 | -3.23(-2.25%) |
Feb 09, 2022 | 140.38 | 144.35 | 140.38 | 143.72 | 292,102 | +4.47(+3.21%) |
Feb 08, 2022 | 142.22 | 144.25 | 138.79 | 139.25 | 588,631 | -3.84(-2.68%) |
Feb 07, 2022 | 144.83 | 146.48 | 142.75 | 143.09 | 243,516 | -1.74(-1.20%) |
Feb 04, 2022 | 144.67 | 149.68 | 144.31 | 144.83 | 278,347 | +0.74(+0.51%) |
Feb 03, 2022 | 149.35 | 143.43 | 144.09 | 306,689 | -6.72(-4.46%) | |
Feb 02, 2022 | 150.96 | 152.31 | 149.24 | 150.81 | 188,925 | +0.10(+0.07%) |
Feb 01, 2022 | 150.23 | 151.56 | 148.24 | 150.71 | 208,667 | +0.55(+0.37%) |
Jan 31, 2022 | 142.34 | 150.82 | 150.16 | 357,711 | +7.81(+5.49%) | |
Jan 28, 2022 | 147.11 | 147.11 | 139.23 | 142.35 | 459,917 | -3.40(-2.33%) |
Jan 27, 2022 | 148.97 | 149.14 | 144.53 | 145.75 | 485,699 | +1.04(+0.72%) |
Jan 26, 2022 | 144.75 | 146.29 | 142.45 | 144.71 | 392,194 | +1.43(+1.00%) |
Jan 25, 2022 | 144.20 | 145.77 | 140.45 | 143.28 | 602,827 | -2.24(-1.54%) |
Jan 24, 2022 | 142.05 | 145.98 | 140.57 | 145.52 | 385,839 | +2.32(+1.62%) |
Jan 21, 2022 | 146.95 | 147.68 | 142.37 | 143.20 | 605,480 | -4.99(-3.37%) |
Jan 20, 2022 | 150.59 | 151.66 | 147.92 | 148.19 | 331,545 | -1.73(-1.15%) |
Jan 19, 2022 | 151.30 | 154.21 | 149.00 | 149.92 | 315,616 | -1.48(-0.98%) |
Jan 18, 2022 | 154.67 | 154.94 | 150.29 | 151.40 | 204,268 | -4.52(-2.90%) |
Jan 14, 2022 | 155.92 | 0 | +5.21(+3.46%) | |||
Jan 13, 2022 | 150.30 | 152.34 | 148.88 | 150.71 | 252,464 | +0.35(+0.23%) |
Jan 12, 2022 | 146.83 | 150.94 | 146.83 | 150.36 | 400,459 | +4.33(+2.97%) |
Jan 11, 2022 | 147.00 | 147.92 | 143.94 | 146.03 | 454,265 | -1.29(-0.88%) |
Jan 10, 2022 | 146.32 | 148.63 | 143.86 | 147.32 | 644,687 | -0.12(-0.08%) |
Jan 07, 2022 | 148.49 | 150.77 | 145.58 | 147.44 | 271,597 | -1.51(-1.01%) |
Jan 06, 2022 | 147.91 | 151.29 | 147.91 | 148.95 | 242,961 | -1.22(-0.81%) |
Jan 05, 2022 | 153.10 | 154.09 | 149.90 | 150.17 | 394,829 | -2.93(-1.91%) |
Jan 04, 2022 | 152.14 | 154.12 | 146.65 | 153.10 | 221,987 | +0.77(+0.51%) |
Jan 03, 2022 | 151.70 | 153.45 | 150.68 | 152.33 | 233,047 | +0.13(+0.09%) |
Dec 31, 2021 | 152.50 | 153.65 | 152.13 | 152.20 | 73,399 | +0.20(+0.13%) |
Dec 30, 2021 | 150.81 | 152.91 | 150.54 | 152.00 | 158,316 | +0.89(+0.59%) |
Dec 29, 2021 | 152.25 | 152.25 | 150.64 | 151.11 | 111,901 | -0.89(-0.59%) |
Dec 28, 2021 | 153.15 | 153.15 | 151.47 | 152.00 | 100,802 | -0.66(-0.43%) |
Dec 27, 2021 | 149.22 | 153.66 | 149.22 | 152.66 | 111,646 | +2.79(+1.86%) |
Dec 23, 2021 | 150.23 | 151.71 | 149.12 | 149.87 | 127,141 | -0.36(-0.24%) |
Dec 22, 2021 | 149.43 | 152.85 | 147.54 | 150.23 | 253,311 | +1.19(+0.80%) |
Dec 21, 2021 | 150.81 | 151.04 | 147.84 | 149.04 | 315,422 | +0.01(+0.01%) |
Dec 20, 2021 | 147.80 | 150.35 | 146.25 | 149.03 | 349,200 | +0.35(+0.24%) |
Dec 17, 2021 | 149.50 | 151.00 | 148.24 | 148.68 | 978,071 | -0.91(-0.61%) |
Dec 16, 2021 | 150.00 | 151.23 | 148.22 | 149.59 | 303,177 | -0.44(-0.29%) |
Dec 15, 2021 | 147.66 | 152.15 | 147.66 | 150.03 | 269,915 | +0.93(+0.62%) |
Dec 14, 2021 | 147.15 | 151.53 | 147.00 | 149.10 | 168,462 | +0.90(+0.61%) |
Dec 13, 2021 | 146.58 | 149.47 | 146.34 | 148.20 | 262,719 | +1.20(+0.82%) |
Dec 10, 2021 | 148.03 | 149.69 | 146.60 | 147.00 | 311,548 | +0.00(+0.00%) |
Dec 09, 2021 | 148.00 | 149.20 | 146.44 | 147.00 | 281,778 | -1.73(-1.16%) |
Dec 08, 2021 | 148.61 | 150.41 | 147.41 | 148.73 | 242,997 | +0.77(+0.52%) |
Dec 07, 2021 | 149.97 | 152.47 | 146.62 | 147.96 | 217,956 | -0.06(-0.04%) |
Dec 06, 2021 | 152.34 | 153.38 | 146.78 | 148.02 | 285,711 | -3.57(-2.36%) |
Dec 03, 2021 | 146.47 | 152.04 | 145.21 | 151.59 | 248,879 | +5.61(+3.84%) |
Dec 02, 2021 | 144.91 | 148.75 | 144.04 | 145.98 | 428,032 | +1.44(+1.00%) |
Dec 01, 2021 | 146.00 | 147.40 | 143.21 | 144.54 | 363,216 | -0.49(-0.34%) |
Nov 30, 2021 | 145.79 | 147.84 | 144.10 | 145.03 | 498,398 | -1.08(-0.74%) |
Nov 29, 2021 | 146.25 | 146.44 | 143.19 | 146.11 | 280,077 | +0.95(+0.65%) |
Nov 26, 2021 | 148.21 | 148.29 | 144.75 | 145.16 | 293,208 | -4.25(-2.84%) |
Nov 24, 2021 | 154.82 | 155.70 | 148.67 | 149.41 | 259,840 | -6.47(-4.15%) |
Nov 23, 2021 | 154.11 | 156.09 | 152.83 | 155.88 | 265,472 | +0.97(+0.63%) |
Nov 22, 2021 | 154.43 | 156.17 | 153.05 | 154.91 | 171,955 | +0.45(+0.29%) |
Nov 19, 2021 | 150.32 | 154.54 | 150.32 | 154.46 | 187,817 | +2.40(+1.58%) |
Nov 18, 2021 | 151.07 | 152.61 | 151.87 | 152.06 | 179,969 | +1.19(+0.79%) |
Nov 17, 2021 | 151.10 | 154.88 | 150.69 | 150.87 | 148,217 | -1.02(-0.67%) |
Nov 16, 2021 | 146.76 | 153.81 | 146.76 | 151.89 | 259,479 | +5.16(+3.52%) |
Nov 15, 2021 | 149.82 | 150.16 | 146.46 | 146.73 | 265,150 | -2.20(-1.48%) |
Nov 12, 2021 | 151.78 | 153.20 | 147.71 | 148.93 | 415,504 | -3.33(-2.19%) |
Nov 11, 2021 | 155.02 | 158.49 | 151.65 | 152.26 | 314,974 | -3.24(-2.08%) |
Nov 10, 2021 | 157.31 | 155.22 | 155.50 | 164,460 | -2.07(-1.31%) | |
Nov 09, 2021 | 161.01 | 161.17 | 155.91 | 157.57 | 210,173 | -3.24(-2.01%) |
Nov 08, 2021 | 161.00 | 161.82 | 160.05 | 160.81 | 319,054 | -0.46(-0.29%) |
Nov 05, 2021 | 161.25 | 161.69 | 159.70 | 161.27 | 235,865 | +1.23(+0.77%) |
Nov 04, 2021 | 158.78 | 160.34 | 158.28 | 160.04 | 473,323 | +2.23(+1.41%) |
Nov 03, 2021 | 157.64 | 159.66 | 155.57 | 157.81 | 297,576 | +0.06(+0.04%) |
Nov 02, 2021 | 156.38 | 157.95 | 154.85 | 157.75 | 325,535 | +1.76(+1.13%) |
Nov 01, 2021 | 157.00 | 157.70 | 155.05 | 155.99 | 458,319 | -0.70(-0.45%) |
Oct 29, 2021 | 153.91 | 157.48 | 152.63 | 156.69 | 454,279 | +1.78(+1.15%) |
Oct 28, 2021 | 147.57 | 156.30 | 154.91 | 1,080,011 | +4.76(+3.17%) | |
Oct 27, 2021 | 153.56 | 154.13 | 149.72 | 150.15 | 496,232 | -3.74(-2.43%) |
Oct 26, 2021 | 155.27 | 153.70 | 153.89 | 305,055 | -0.98(-0.63%) | |
Oct 25, 2021 | 156.51 | 158.21 | 154.66 | 154.87 | 334,904 | -2.13(-1.36%) |
Oct 22, 2021 | 159.93 | 161.26 | 156.33 | 157.00 | 306,841 | -2.93(-1.83%) |
Oct 21, 2021 | 161.42 | 162.04 | 159.63 | 159.93 | 298,021 | -1.96(-1.21%) |
Oct 20, 2021 | 163.88 | 164.62 | 161.55 | 161.89 | 456,295 | -1.57(-0.96%) |
Oct 19, 2021 | 166.08 | 166.37 | 163.20 | 163.46 | 570,540 | -1.03(-0.63%) |
Oct 18, 2021 | 163.95 | 166.53 | 161.53 | 164.49 | 506,991 | +0.98(+0.60%) |
Oct 15, 2021 | 167.75 | 168.71 | 163.42 | 163.51 | 576,091 | -4.45(-2.65%) |
Oct 14, 2021 | 165.99 | 169.22 | 165.99 | 167.96 | 596,157 | +1.96(+1.18%) |
Oct 13, 2021 | 166.48 | 168.21 | 161.97 | 166.00 | 861,260 | +1.97(+1.20%) |
Oct 12, 2021 | 158.77 | 167.74 | 158.27 | 164.03 | 1,834,620 | +5.03(+3.16%) |
Oct 11, 2021 | 150.00 | 159.54 | 150.00 | 159.00 | 2,249,537 | +17.45(+12.33%) |
Oct 08, 2021 | 137.27 | 142.20 | 137.01 | 141.55 | 922,214 | +3.91(+2.84%) |
Oct 07, 2021 | 141.59 | 143.72 | 134.39 | 137.64 | 1,948,723 | +12.12(+9.66%) |
Oct 06, 2021 | 126.87 | 126.87 | 124.03 | 125.52 | 254,955 | -0.96(-0.76%) |
Oct 05, 2021 | 125.14 | 127.73 | 124.81 | 126.48 | 551,237 | +1.57(+1.26%) |
Oct 04, 2021 | 124.79 | 125.11 | 122.93 | 124.91 | 530,583 | +0.11(+0.09%) |
Oct 01, 2021 | 123.59 | 125.16 | 122.29 | 124.80 | 281,907 | +2.00(+1.63%) |
Sep 30, 2021 | 125.60 | 126.25 | 122.70 | 122.80 | 444,650 | -2.10(-1.68%) |
Sep 29, 2021 | 124.23 | 125.73 | 123.78 | 124.90 | 695,089 | +0.72(+0.58%) |
Sep 28, 2021 | 124.19 | 125.29 | 123.70 | 124.18 | 615,573 | -0.84(-0.67%) |
Sep 27, 2021 | 124.31 | 125.38 | 123.40 | 125.02 | 508,813 | +0.03(+0.02%) |
Sep 24, 2021 | 125.00 | 127.09 | 123.39 | 124.99 | 369,186 | -0.32(-0.26%) |
Sep 23, 2021 | 125.52 | 126.70 | 125.01 | 125.31 | 349,217 | +0.69(+0.55%) |
Sep 22, 2021 | 122.70 | 125.18 | 122.70 | 124.62 | 328,179 | +2.08(+1.70%) |
Sep 21, 2021 | 126.38 | 126.69 | 122.38 | 122.54 | 307,914 | -3.14(-2.50%) |
Sep 20, 2021 | 125.49 | 126.70 | 124.25 | 125.68 | 336,832 | -1.32(-1.04%) |
Sep 17, 2021 | 128.73 | 128.73 | 125.88 | 127.00 | 993,860 | -1.17(-0.91%) |
Sep 16, 2021 | 129.18 | 129.18 | 126.74 | 128.17 | 1,903,879 | -0.90(-0.70%) |
Sep 15, 2021 | 126.11 | 129.69 | 125.78 | 129.07 | 570,372 | +4.07(+3.26%) |
Sep 14, 2021 | 126.80 | 127.22 | 124.50 | 125.00 | 446,730 | -1.50(-1.19%) |
Sep 13, 2021 | 127.56 | 127.97 | 126.22 | 126.50 | 292,201 | +0.01(+0.01%) |
Sep 10, 2021 | 128.24 | 129.31 | 126.28 | 126.49 | 195,836 | -1.53(-1.20%) |
Sep 09, 2021 | 129.03 | 129.22 | 127.34 | 128.02 | 238,242 | -0.98(-0.76%) |
Sep 08, 2021 | 127.56 | 129.71 | 126.58 | 129.00 | 748,224 | +1.11(+0.87%) |
Sep 07, 2021 | 130.50 | 130.81 | 127.89 | 127.89 | 190,240 | -3.03(-2.31%) |
Sep 03, 2021 | 131.17 | 132.59 | 130.61 | 130.92 | 185,864 | +0.00(+0.00%) |
Sep 02, 2021 | 130.57 | 131.70 | 130.07 | 130.92 | 314,044 | +0.87(+0.67%) |
Sep 01, 2021 | 129.67 | 131.35 | 129.50 | 130.05 | 352,629 | +0.55(+0.42%) |
Aug 31, 2021 | 130.39 | 130.39 | 129.08 | 129.50 | 347,343 | -0.40(-0.31%) |
Aug 30, 2021 | 131.10 | 132.00 | 129.82 | 129.90 | 290,252 | -0.68(-0.52%) |
Aug 27, 2021 | 128.12 | 131.35 | 128.04 | 130.58 | 306,753 | +2.76(+2.16%) |
Aug 26, 2021 | 129.79 | 130.01 | 127.73 | 127.82 | 205,957 | -2.35(-1.81%) |
Aug 25, 2021 | 129.14 | 130.47 | 128.77 | 130.17 | 201,049 | +1.41(+1.10%) |
Aug 24, 2021 | 128.65 | 129.57 | 128.49 | 128.76 | 161,946 | +0.41(+0.32%) |
Aug 23, 2021 | 126.93 | 128.53 | 126.93 | 128.35 | 182,430 | +1.54(+1.21%) |
Aug 20, 2021 | 126.28 | 127.50 | 125.76 | 126.81 | 306,282 | +0.67(+0.53%) |
Aug 19, 2021 | 124.69 | 126.63 | 124.54 | 126.14 | 389,025 | +0.64(+0.51%) |
Aug 18, 2021 | 126.36 | 127.53 | 125.27 | 125.50 | 469,823 | -1.01(-0.80%) |
Aug 17, 2021 | 125.72 | 127.27 | 124.52 | 126.51 | 446,379 | +0.22(+0.17%) |
Aug 16, 2021 | 126.83 | 128.27 | 125.31 | 126.29 | 501,718 | -0.74(-0.58%) |
Aug 13, 2021 | 125.80 | 128.74 | 125.39 | 127.03 | 441,377 | +1.16(+0.92%) |
Aug 12, 2021 | 124.39 | 130.69 | 124.01 | 125.87 | 1,802,746 | -16.83(-11.79%) |
Aug 11, 2021 | 144.85 | 145.95 | 141.83 | 142.70 | 664,823 | -2.68(-1.84%) |
Aug 10, 2021 | 148.13 | 149.89 | 143.85 | 145.38 | 450,688 | -2.29(-1.55%) |
Aug 09, 2021 | 148.54 | 150.68 | 147.53 | 147.67 | 375,464 | -0.30(-0.20%) |
Aug 06, 2021 | 146.61 | 149.03 | 144.07 | 147.97 | 286,932 | +1.44(+0.98%) |
Aug 05, 2021 | 145.88 | 147.03 | 144.88 | 146.53 | 220,161 | +0.91(+0.62%) |
Aug 04, 2021 | 144.88 | 146.04 | 144.59 | 145.62 | 175,826 | +0.58(+0.40%) |
Aug 03, 2021 | 145.26 | 146.18 | 144.80 | 145.04 | 303,243 | -0.61(-0.42%) |
Aug 02, 2021 | 147.11 | 147.48 | 145.51 | 145.65 | 233,958 | -0.61(-0.42%) |
Jul 30, 2021 | 144.56 | 146.54 | 144.55 | 146.26 | 237,939 | +0.86(+0.59%) |
Jul 29, 2021 | 146.08 | 147.01 | 145.16 | 145.40 | 285,395 | +0.11(+0.08%) |
Jul 28, 2021 | 144.92 | 146.02 | 144.86 | 145.29 | 292,729 | +0.52(+0.36%) |
Jul 27, 2021 | 146.71 | 146.71 | 143.63 | 144.77 | 230,247 | -1.54(-1.05%) |
Jul 26, 2021 | 146.31 | 147.92 | 145.31 | 146.31 | 280,064 | +0.46(+0.32%) |
Jul 23, 2021 | 145.75 | 146.70 | 144.77 | 145.85 | 371,164 | +0.65(+0.45%) |
Jul 22, 2021 | 144.01 | 145.20 | 144.01 | 145.20 | 213,363 | +0.82(+0.57%) |
Jul 21, 2021 | 144.28 | 145.00 | 142.61 | 144.38 | 284,081 | +0.34(+0.24%) |
Jul 20, 2021 | 144.33 | 144.88 | 143.22 | 144.04 | 483,923 | +0.68(+0.47%) |
Jul 19, 2021 | 141.39 | 143.76 | 140.97 | 143.36 | 394,586 | -0.15(-0.10%) |
Jul 16, 2021 | 143.26 | 145.06 | 143.05 | 143.51 | 262,694 | +1.32(+0.93%) |
Jul 15, 2021 | 142.68 | 143.74 | 140.75 | 142.19 | 197,951 | -0.86(-0.60%) |
Jul 14, 2021 | 143.64 | 144.30 | 142.32 | 143.05 | 176,444 | +0.04(+0.03%) |
Jul 13, 2021 | 143.25 | 144.95 | 142.83 | 143.01 | 229,919 | -0.67(-0.47%) |
Jul 12, 2021 | 145.64 | 147.01 | 142.49 | 143.68 | 287,238 | -1.81(-1.24%) |
Jul 09, 2021 | 144.81 | 146.16 | 144.26 | 145.49 | 266,960 | +0.75(+0.52%) |
Jul 08, 2021 | 144.04 | 146.63 | 143.32 | 144.74 | 358,135 | -2.70(-1.83%) |
Jul 07, 2021 | 147.11 | 147.72 | 145.68 | 147.44 | 369,922 | +1.16(+0.79%) |
Jul 06, 2021 | 143.37 | 146.46 | 143.37 | 146.28 | 604,803 | +3.29(+2.30%) |
Jul 02, 2021 | 141.24 | 143.60 | 141.24 | 142.99 | 266,963 | +1.66(+1.17%) |
Jul 01, 2021 | 137.83 | 142.32 | 137.32 | 141.33 | 721,561 | +3.79(+2.76%) |
Jun 30, 2021 | 140.38 | 140.51 | 137.15 | 137.54 | 573,327 | -2.98(-2.12%) |
Jun 29, 2021 | 140.57 | 141.41 | 139.79 | 140.52 | 231,763 | -0.21(-0.15%) |
Jun 28, 2021 | 141.36 | 142.48 | 139.97 | 140.73 | 317,847 | -0.22(-0.16%) |
Jun 25, 2021 | 139.38 | 141.49 | 138.69 | 140.95 | 1,136,315 | +1.98(+1.42%) |
Jun 24, 2021 | 137.98 | 139.33 | 137.50 | 138.97 | 328,515 | +1.15(+0.83%) |
Jun 23, 2021 | 138.53 | 139.08 | 137.44 | 137.82 | 374,009 | -0.71(-0.51%) |
Jun 22, 2021 | 138.99 | 140.25 | 136.55 | 138.53 | 397,962 | +0.09(+0.07%) |
Jun 21, 2021 | 136.66 | 138.99 | 136.47 | 138.44 | 462,247 | +1.39(+1.01%) |
Jun 18, 2021 | 139.50 | 140.87 | 135.82 | 137.05 | 622,078 | -1.80(-1.30%) |
Jun 17, 2021 | 138.93 | 139.48 | 137.71 | 138.85 | 488,732 | -0.41(-0.29%) |
Jun 16, 2021 | 138.22 | 139.95 | 137.78 | 139.26 | 649,002 | +0.26(+0.19%) |
Jun 15, 2021 | 141.40 | 141.90 | 138.52 | 139.00 | 634,706 | -0.69(-0.49%) |
Jun 14, 2021 | 139.37 | 140.19 | 138.74 | 139.69 | 564,332 | +0.63(+0.45%) |
Jun 11, 2021 | 138.66 | 139.45 | 137.71 | 139.06 | 415,806 | +0.63(+0.46%) |
Jun 10, 2021 | 138.12 | 139.15 | 137.33 | 138.43 | 311,977 | +0.22(+0.16%) |
Jun 09, 2021 | 138.49 | 139.42 | 138.03 | 138.21 | 404,673 | +0.15(+0.11%) |
Jun 08, 2021 | 138.57 | 139.86 | 137.31 | 138.06 | 369,214 | -0.06(-0.04%) |
Jun 07, 2021 | 138.58 | 139.90 | 137.46 | 138.12 | 301,621 | -1.00(-0.72%) |
Jun 04, 2021 | 136.77 | 139.42 | 136.62 | 139.12 | 382,472 | +3.51(+2.59%) |
Jun 03, 2021 | 134.41 | 136.51 | 132.80 | 135.61 | 368,710 | -0.49(-0.36%) |
Jun 02, 2021 | 135.10 | 139.45 | 134.77 | 136.10 | 439,489 | +1.23(+0.91%) |