Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 128.42 | 130.53 | 121.37 | 121.65 | 540,848 | -8.05(-6.21%) |
Apr 28, 2022 | 131.17 | 133.70 | 129.15 | 129.70 | 918,741 | +0.96(+0.75%) |
Apr 27, 2022 | 130.99 | 137.80 | 126.11 | 128.74 | 709,242 | -2.71(-2.06%) |
Apr 26, 2022 | 134.48 | 136.07 | 130.95 | 131.45 | 555,960 | -4.98(-3.65%) |
Apr 25, 2022 | 132.89 | 136.58 | 128.53 | 136.43 | 630,327 | +1.72(+1.28%) |
Apr 22, 2022 | 140.63 | 140.63 | 134.69 | 134.71 | 406,901 | -5.47(-3.90%) |
Apr 21, 2022 | 138.65 | 141.20 | 137.99 | 140.18 | 814,272 | +4.27(+3.14%) |
Apr 20, 2022 | 136.48 | 138.48 | 135.12 | 135.91 | 249,002 | +0.20(+0.15%) |
Apr 19, 2022 | 131.56 | 136.16 | 130.19 | 135.71 | 288,445 | +3.74(+2.83%) |
Apr 18, 2022 | 131.55 | 133.09 | 130.65 | 131.97 | 163,639 | -0.95(-0.71%) |
Apr 14, 2022 | 131.22 | 134.69 | 131.22 | 132.92 | 231,571 | +2.17(+1.66%) |
Apr 13, 2022 | 126.22 | 130.98 | 126.22 | 130.75 | 212,437 | +3.41(+2.68%) |
Apr 12, 2022 | 128.44 | 129.58 | 126.73 | 127.34 | 197,348 | -0.19(-0.15%) |
Apr 11, 2022 | 126.53 | 129.63 | 126.18 | 127.53 | 220,831 | +0.11(+0.09%) |
Apr 08, 2022 | 126.96 | 129.84 | 125.88 | 127.42 | 210,106 | -0.10(-0.08%) |
Apr 07, 2022 | 127.04 | 128.49 | 124.60 | 127.52 | 194,118 | -0.17(-0.13%) |
Apr 06, 2022 | 129.61 | 130.18 | 126.95 | 127.69 | 295,998 | -3.64(-2.77%) |
Apr 05, 2022 | 133.52 | 134.01 | 130.62 | 131.33 | 466,996 | -1.82(-1.37%) |
Apr 04, 2022 | 132.40 | 133.84 | 130.92 | 133.15 | 227,391 | +1.12(+0.85%) |
Apr 01, 2022 | 131.29 | 133.98 | 130.55 | 132.03 | 385,155 | +1.88(+1.44%) |
Mar 31, 2022 | 125.62 | 131.99 | 125.62 | 130.15 | 631,957 | +4.16(+3.30%) |
Mar 30, 2022 | 128.26 | 129.43 | 124.33 | 125.99 | 457,252 | -2.28(-1.78%) |
Mar 29, 2022 | 127.83 | 129.61 | 127.28 | 128.27 | 646,520 | +2.61(+2.08%) |
Mar 28, 2022 | 126.34 | 127.47 | 123.98 | 125.66 | 344,373 | -0.51(-0.40%) |
Mar 25, 2022 | 127.18 | 127.54 | 124.83 | 126.17 | 251,269 | -0.35(-0.28%) |
Mar 24, 2022 | 129.37 | 130.67 | 125.90 | 126.52 | 337,641 | -1.23(-0.96%) |
Mar 23, 2022 | 127.98 | 129.07 | 126.67 | 127.75 | 277,269 | -2.00(-1.54%) |
Mar 22, 2022 | 128.80 | 131.25 | 128.45 | 129.75 | 389,199 | +1.67(+1.30%) |
Mar 21, 2022 | 128.04 | 129.32 | 125.00 | 128.08 | 463,276 | -0.53(-0.41%) |
Mar 18, 2022 | 124.57 | 128.90 | 123.01 | 128.61 | 511,690 | +2.59(+2.06%) |
Mar 17, 2022 | 126.56 | 128.21 | 123.18 | 126.02 | 328,454 | -2.49(-1.94%) |
Mar 16, 2022 | 122.12 | 131.00 | 122.12 | 128.51 | 829,516 | +8.51(+7.09%) |
Mar 15, 2022 | 117.69 | 120.23 | 115.78 | 120.00 | 498,616 | +3.64(+3.13%) |
Mar 14, 2022 | 113.37 | 118.05 | 111.58 | 116.36 | 704,960 | +2.99(+2.64%) |
Mar 11, 2022 | 115.93 | 117.32 | 112.92 | 113.37 | 300,153 | -1.24(-1.08%) |
Mar 10, 2022 | 110.18 | 115.26 | 108.79 | 114.61 | 728,705 | +2.71(+2.42%) |
Mar 09, 2022 | 108.81 | 112.14 | 107.86 | 111.90 | 552,107 | +6.23(+5.90%) |
Mar 08, 2022 | 98.99 | 107.87 | 97.45 | 105.67 | 1,048,131 | +7.00(+7.09%) |
Mar 07, 2022 | 102.79 | 104.23 | 96.30 | 98.67 | 1,119,244 | -4.81(-4.65%) |
Mar 04, 2022 | 110.89 | 110.89 | 102.36 | 103.48 | 997,131 | -9.27(-8.22%) |
Mar 03, 2022 | 118.06 | 118.06 | 112.35 | 112.75 | 654,159 | -5.31(-4.50%) |
Mar 02, 2022 | 113.68 | 119.01 | 113.65 | 118.06 | 834,112 | +3.87(+3.39%) |
Mar 01, 2022 | 127.26 | 128.83 | 113.03 | 114.19 | 1,338,503 | -14.04(-10.95%) |
Feb 28, 2022 | 131.22 | 133.52 | 126.63 | 128.23 | 1,120,108 | -5.21(-3.90%) |
Feb 25, 2022 | 132.40 | 133.45 | 130.24 | 133.44 | 487,616 | +1.33(+1.01%) |
Feb 24, 2022 | 128.43 | 132.18 | 126.56 | 132.11 | 466,890 | +1.14(+0.87%) |
Feb 23, 2022 | 135.18 | 135.34 | 130.78 | 130.97 | 380,423 | -3.54(-2.63%) |
Feb 22, 2022 | 133.72 | 136.49 | 133.66 | 134.51 | 307,198 | +0.09(+0.07%) |
Feb 18, 2022 | 134.42 | 0 | -2.10(-1.54%) | |||
Feb 17, 2022 | 140.24 | 141.04 | 135.87 | 136.52 | 437,238 | -4.40(-3.12%) |
Feb 16, 2022 | 140.06 | 141.71 | 138.30 | 140.92 | 566,635 | -0.08(-0.06%) |
Feb 15, 2022 | 139.90 | 141.72 | 139.74 | 141.00 | 291,567 | +2.75(+1.99%) |
Feb 14, 2022 | 138.84 | 140.00 | 136.57 | 138.25 | 688,673 | -1.65(-1.18%) |
Feb 11, 2022 | 147.31 | 149.92 | 139.70 | 139.90 | 947,968 | -6.14(-4.20%) |
Feb 10, 2022 | 139.94 | 147.46 | 139.71 | 146.04 | 784,276 | +2.21(+1.54%) |
Feb 09, 2022 | 139.67 | 144.19 | 139.13 | 143.83 | 834,114 | +5.27(+3.80%) |
Feb 08, 2022 | 136.70 | 139.56 | 135.99 | 138.56 | 524,648 | +1.44(+1.05%) |
Feb 07, 2022 | 136.65 | 139.23 | 135.68 | 137.12 | 309,724 | +0.70(+0.51%) |
Feb 04, 2022 | 136.82 | 138.35 | 134.32 | 136.42 | 511,949 | -1.05(-0.76%) |
Feb 03, 2022 | 137.46 | 136.51 | 137.47 | 885,377 | -1.08(-0.78%) | |
Feb 02, 2022 | 135.72 | 139.22 | 134.84 | 138.55 | 760,777 | +2.33(+1.71%) |
Feb 01, 2022 | 132.64 | 136.44 | 132.42 | 136.22 | 927,365 | +2.33(+1.74%) |
Jan 31, 2022 | 134.02 | 133.89 | 8,654,025 | +0.01(+0.01%) | ||
Jan 28, 2022 | 132.78 | 134.65 | 130.88 | 133.88 | 1,860,905 | +0.63(+0.47%) |
Jan 27, 2022 | 138.77 | 141.24 | 129.01 | 133.25 | 3,087,505 | +12.25(+10.12%) |
Jan 26, 2022 | 122.55 | 124.31 | 120.03 | 121.00 | 689,315 | +0.39(+0.32%) |
Jan 25, 2022 | 119.24 | 121.90 | 115.95 | 120.61 | 235,784 | -0.39(-0.32%) |
Jan 24, 2022 | 120.14 | 121.49 | 115.47 | 121.00 | 389,064 | -1.71(-1.39%) |
Jan 21, 2022 | 125.21 | 126.26 | 122.18 | 122.71 | 216,007 | -2.41(-1.93%) |
Jan 20, 2022 | 124.56 | 127.83 | 124.56 | 125.12 | 217,975 | +0.56(+0.45%) |
Jan 19, 2022 | 125.67 | 127.95 | 123.31 | 124.56 | 250,149 | -1.84(-1.46%) |
Jan 18, 2022 | 126.70 | 127.98 | 124.94 | 126.40 | 459,389 | -2.00(-1.56%) |
Jan 14, 2022 | 128.40 | 0 | +2.42(+1.92%) | |||
Jan 13, 2022 | 126.47 | 129.71 | 125.36 | 125.98 | 320,929 | -0.01(-0.01%) |
Jan 12, 2022 | 126.41 | 127.22 | 124.61 | 125.99 | 246,616 | +0.76(+0.61%) |
Jan 11, 2022 | 124.66 | 125.54 | 122.55 | 125.23 | 242,566 | +1.48(+1.20%) |
Jan 10, 2022 | 122.66 | 124.28 | 118.73 | 123.75 | 392,438 | +0.40(+0.32%) |
Jan 07, 2022 | 122.16 | 124.26 | 122.16 | 123.35 | 240,642 | +0.62(+0.51%) |
Jan 06, 2022 | 120.80 | 123.99 | 120.80 | 122.73 | 165,594 | +0.69(+0.57%) |
Jan 05, 2022 | 123.97 | 126.56 | 121.98 | 122.04 | 346,667 | -1.31(-1.06%) |
Jan 04, 2022 | 122.75 | 124.08 | 121.68 | 123.35 | 259,971 | +1.80(+1.48%) |
Jan 03, 2022 | 119.71 | 122.37 | 119.26 | 121.55 | 209,034 | +2.38(+2.00%) |
Dec 31, 2021 | 118.86 | 120.90 | 118.22 | 119.17 | 160,458 | +0.03(+0.03%) |
Dec 30, 2021 | 117.93 | 120.35 | 117.74 | 119.14 | 164,379 | +1.33(+1.13%) |
Dec 29, 2021 | 119.17 | 119.64 | 117.47 | 117.81 | 153,405 | -1.60(-1.34%) |
Dec 28, 2021 | 117.98 | 120.54 | 116.93 | 119.41 | 227,495 | +1.04(+0.88%) |
Dec 27, 2021 | 118.32 | 119.21 | 115.71 | 118.37 | 191,225 | -0.27(-0.23%) |
Dec 23, 2021 | 117.37 | 119.46 | 116.78 | 118.64 | 192,970 | +1.42(+1.21%) |
Dec 22, 2021 | 118.11 | 119.21 | 116.81 | 117.22 | 369,599 | -0.75(-0.64%) |
Dec 21, 2021 | 112.50 | 118.48 | 110.50 | 117.97 | 416,744 | +7.07(+6.38%) |
Dec 20, 2021 | 113.28 | 113.28 | 108.90 | 110.90 | 645,201 | -3.83(-3.34%) |
Dec 17, 2021 | 115.86 | 117.12 | 113.06 | 114.73 | 714,658 | -0.60(-0.52%) |
Dec 16, 2021 | 117.54 | 118.42 | 114.26 | 115.33 | 344,751 | -0.86(-0.74%) |
Dec 15, 2021 | 117.72 | 118.19 | 113.06 | 116.19 | 458,013 | -1.91(-1.62%) |
Dec 14, 2021 | 120.83 | 123.97 | 117.84 | 118.10 | 627,360 | -4.14(-3.38%) |
Dec 13, 2021 | 120.25 | 122.70 | 118.95 | 122.24 | 587,322 | +1.02(+0.84%) |
Dec 10, 2021 | 119.37 | 121.71 | 118.11 | 121.22 | 546,326 | +2.43(+2.05%) |
Dec 09, 2021 | 117.31 | 120.30 | 117.31 | 118.79 | 412,800 | +0.30(+0.25%) |
Dec 08, 2021 | 116.08 | 121.09 | 115.15 | 118.49 | 615,072 | +2.41(+2.08%) |
Dec 07, 2021 | 114.22 | 119.14 | 113.86 | 116.08 | 587,963 | +2.97(+2.63%) |
Dec 06, 2021 | 108.35 | 114.79 | 106.59 | 113.11 | 738,179 | +5.43(+5.04%) |
Dec 03, 2021 | 105.36 | 108.45 | 103.38 | 107.68 | 703,146 | +2.74(+2.61%) |
Dec 02, 2021 | 103.70 | 106.23 | 102.99 | 104.94 | 699,776 | +2.42(+2.36%) |
Dec 01, 2021 | 103.45 | 104.70 | 102.16 | 102.52 | 584,343 | +1.15(+1.13%) |
Nov 30, 2021 | 105.59 | 106.97 | 101.18 | 101.37 | 708,282 | -4.84(-4.56%) |
Nov 29, 2021 | 108.95 | 108.96 | 105.26 | 106.21 | 479,107 | -1.06(-0.99%) |
Nov 26, 2021 | 111.13 | 111.18 | 105.40 | 107.27 | 459,230 | -7.03(-6.15%) |
Nov 24, 2021 | 112.28 | 116.72 | 112.28 | 114.30 | 444,785 | +1.19(+1.05%) |
Nov 23, 2021 | 110.47 | 114.00 | 110.47 | 113.11 | 986,074 | +2.58(+2.33%) |
Nov 22, 2021 | 109.75 | 112.39 | 108.52 | 110.53 | 647,402 | +0.73(+0.66%) |
Nov 19, 2021 | 110.00 | 110.00 | 106.96 | 109.80 | 547,408 | -0.56(-0.51%) |
Nov 18, 2021 | 111.92 | 110.96 | 110.21 | 110.36 | 411,299 | -0.68(-0.61%) |
Nov 17, 2021 | 116.06 | 116.46 | 110.00 | 111.04 | 1,231,185 | -5.02(-4.33%) |
Nov 16, 2021 | 117.31 | 117.74 | 114.81 | 116.06 | 273,022 | -1.65(-1.40%) |
Nov 15, 2021 | 119.28 | 119.28 | 117.05 | 117.71 | 266,009 | -0.51(-0.43%) |
Nov 12, 2021 | 119.05 | 120.84 | 113.78 | 118.22 | 264,573 | -0.44(-0.37%) |
Nov 11, 2021 | 120.07 | 120.07 | 118.21 | 118.66 | 272,287 | -1.10(-0.92%) |
Nov 10, 2021 | 117.70 | 119.76 | 395,191 | +2.37(+2.02%) | ||
Nov 09, 2021 | 118.66 | 118.84 | 116.58 | 117.39 | 266,444 | -1.27(-1.07%) |
Nov 08, 2021 | 119.09 | 120.32 | 116.71 | 118.66 | 375,877 | -0.09(-0.08%) |
Nov 05, 2021 | 113.00 | 118.83 | 111.83 | 118.75 | 1,468,484 | +6.71(+5.99%) |
Nov 04, 2021 | 115.02 | 116.80 | 111.20 | 112.04 | 892,288 | -2.94(-2.56%) |
Nov 03, 2021 | 113.67 | 115.88 | 112.49 | 114.98 | 472,658 | +1.01(+0.89%) |
Nov 02, 2021 | 115.82 | 115.94 | 109.98 | 113.97 | 700,900 | -2.10(-1.81%) |
Nov 01, 2021 | 112.29 | 116.84 | 112.19 | 116.07 | 439,253 | +3.88(+3.46%) |
Oct 29, 2021 | 113.53 | 114.77 | 111.34 | 112.19 | 579,499 | -1.91(-1.67%) |
Oct 28, 2021 | 114.34 | 115.78 | 113.36 | 114.10 | 425,687 | +0.04(+0.04%) |
Oct 27, 2021 | 117.51 | 118.36 | 112.93 | 114.06 | 726,056 | -3.84(-3.26%) |
Oct 26, 2021 | 123.42 | 117.80 | 117.90 | 884,070 | -4.63(-3.78%) | |
Oct 25, 2021 | 122.93 | 124.40 | 121.85 | 122.53 | 394,004 | -0.07(-0.06%) |
Oct 22, 2021 | 123.20 | 125.67 | 121.90 | 122.60 | 598,760 | -0.89(-0.72%) |
Oct 21, 2021 | 131.57 | 135.38 | 122.52 | 123.49 | 1,221,730 | -8.52(-6.45%) |
Oct 20, 2021 | 135.11 | 136.01 | 131.19 | 132.01 | 431,733 | -2.83(-2.10%) |
Oct 19, 2021 | 135.68 | 135.78 | 132.75 | 134.84 | 414,218 | -0.61(-0.45%) |
Oct 18, 2021 | 135.14 | 137.22 | 133.97 | 135.45 | 311,938 | +0.01(+0.01%) |
Oct 15, 2021 | 133.26 | 135.96 | 132.05 | 135.44 | 559,296 | +3.44(+2.61%) |
Oct 14, 2021 | 131.27 | 133.17 | 131.24 | 132.00 | 336,773 | +1.81(+1.39%) |
Oct 13, 2021 | 128.95 | 130.82 | 128.03 | 130.19 | 273,765 | +1.63(+1.27%) |
Oct 12, 2021 | 125.65 | 129.17 | 125.27 | 128.56 | 306,400 | +2.91(+2.32%) |
Oct 11, 2021 | 131.53 | 132.39 | 125.64 | 125.65 | 394,301 | -6.01(-4.56%) |
Oct 08, 2021 | 133.18 | 133.94 | 131.43 | 131.66 | 381,745 | -1.10(-0.83%) |
Oct 07, 2021 | 133.28 | 133.71 | 132.31 | 132.76 | 394,677 | +0.77(+0.58%) |
Oct 06, 2021 | 131.67 | 132.17 | 129.86 | 131.99 | 251,958 | -0.36(-0.27%) |
Oct 05, 2021 | 131.95 | 131.95 | 129.45 | 132.35 | 538,504 | +0.79(+0.60%) |
Oct 04, 2021 | 131.42 | 131.67 | 128.91 | 131.56 | 539,501 | +0.11(+0.08%) |
Oct 01, 2021 | 129.00 | 132.00 | 127.27 | 131.45 | 408,815 | +4.17(+3.28%) |
Sep 30, 2021 | 129.14 | 130.13 | 127.28 | 127.28 | 209,676 | -1.73(-1.34%) |
Sep 29, 2021 | 129.62 | 130.75 | 128.25 | 129.01 | 253,663 | +0.23(+0.18%) |
Sep 28, 2021 | 129.41 | 130.41 | 128.08 | 128.78 | 319,388 | -1.18(-0.91%) |
Sep 27, 2021 | 127.75 | 131.75 | 127.75 | 129.96 | 349,504 | +2.72(+2.14%) |
Sep 24, 2021 | 125.84 | 128.33 | 124.71 | 127.24 | 358,669 | +1.13(+0.90%) |
Sep 23, 2021 | 123.79 | 127.77 | 123.01 | 126.11 | 279,574 | +2.41(+1.95%) |
Sep 22, 2021 | 124.19 | 125.11 | 123.13 | 123.70 | 417,335 | -0.67(-0.54%) |
Sep 21, 2021 | 128.48 | 129.04 | 124.22 | 124.37 | 446,715 | -3.70(-2.89%) |
Sep 20, 2021 | 125.09 | 128.37 | 124.37 | 128.07 | 195,480 | +0.52(+0.41%) |
Sep 17, 2021 | 129.56 | 129.56 | 126.96 | 127.55 | 441,372 | -1.49(-1.15%) |
Sep 16, 2021 | 128.75 | 129.53 | 126.78 | 129.04 | 139,318 | +0.48(+0.37%) |
Sep 15, 2021 | 125.39 | 129.04 | 124.86 | 128.56 | 271,725 | +3.07(+2.45%) |
Sep 14, 2021 | 130.00 | 130.00 | 125.27 | 125.49 | 159,291 | -3.57(-2.77%) |
Sep 13, 2021 | 129.03 | 130.32 | 126.17 | 129.06 | 160,610 | +0.63(+0.49%) |
Sep 10, 2021 | 132.33 | 133.26 | 128.15 | 128.43 | 126,903 | -2.78(-2.12%) |
Sep 09, 2021 | 131.75 | 132.89 | 130.85 | 131.21 | 188,134 | -0.52(-0.39%) |
Sep 08, 2021 | 131.35 | 132.51 | 129.94 | 131.73 | 110,009 | -0.25(-0.19%) |
Sep 07, 2021 | 134.41 | 134.92 | 131.68 | 131.98 | 173,156 | -2.42(-1.80%) |
Sep 03, 2021 | 135.85 | 135.89 | 133.54 | 134.40 | 84,556 | -1.18(-0.87%) |
Sep 02, 2021 | 136.23 | 136.94 | 134.03 | 135.58 | 155,455 | +0.18(+0.13%) |
Sep 01, 2021 | 133.42 | 135.63 | 132.93 | 135.40 | 145,982 | +2.17(+1.63%) |
Aug 31, 2021 | 133.90 | 134.66 | 132.62 | 133.23 | 299,550 | -0.36(-0.27%) |
Aug 30, 2021 | 137.22 | 137.25 | 133.02 | 133.59 | 270,795 | -2.52(-1.85%) |
Aug 27, 2021 | 133.98 | 136.82 | 133.62 | 136.11 | 176,470 | +2.45(+1.83%) |
Aug 26, 2021 | 136.03 | 136.06 | 132.86 | 133.66 | 134,698 | -2.86(-2.09%) |
Aug 25, 2021 | 137.61 | 138.34 | 136.51 | 136.52 | 143,643 | -1.06(-0.77%) |
Aug 24, 2021 | 135.74 | 138.23 | 134.90 | 137.58 | 167,215 | +2.51(+1.86%) |
Aug 23, 2021 | 133.15 | 135.96 | 132.97 | 135.07 | 229,455 | +2.70(+2.04%) |
Aug 20, 2021 | 130.41 | 132.42 | 129.96 | 132.37 | 303,050 | +1.69(+1.29%) |
Aug 19, 2021 | 129.37 | 131.22 | 128.18 | 130.68 | 279,086 | -0.04(-0.03%) |
Aug 18, 2021 | 131.78 | 133.00 | 129.49 | 130.72 | 314,504 | -1.48(-1.12%) |
Aug 17, 2021 | 132.69 | 132.91 | 129.09 | 132.20 | 357,942 | -2.09(-1.56%) |
Aug 16, 2021 | 132.26 | 134.66 | 130.63 | 134.29 | 187,677 | +1.00(+0.75%) |
Aug 13, 2021 | 134.46 | 135.43 | 132.08 | 133.29 | 161,097 | -0.91(-0.68%) |
Aug 12, 2021 | 131.81 | 134.44 | 130.85 | 134.20 | 282,442 | +2.39(+1.81%) |
Aug 11, 2021 | 130.35 | 131.90 | 127.19 | 131.81 | 252,998 | +1.52(+1.17%) |
Aug 10, 2021 | 131.93 | 131.93 | 129.31 | 130.29 | 138,674 | -1.10(-0.84%) |
Aug 09, 2021 | 132.47 | 132.47 | 129.42 | 131.39 | 165,228 | -1.51(-1.14%) |
Aug 06, 2021 | 131.21 | 133.81 | 130.94 | 132.90 | 186,414 | +2.88(+2.22%) |
Aug 05, 2021 | 128.40 | 132.86 | 128.40 | 130.02 | 212,440 | +1.45(+1.13%) |
Aug 04, 2021 | 131.99 | 132.96 | 128.18 | 128.57 | 308,773 | -4.18(-3.15%) |
Aug 03, 2021 | 135.88 | 135.88 | 129.85 | 132.75 | 301,501 | -3.37(-2.48%) |
Aug 02, 2021 | 143.43 | 144.96 | 135.89 | 136.12 | 287,802 | -6.70(-4.69%) |
Jul 30, 2021 | 141.47 | 145.66 | 141.17 | 142.82 | 483,100 | +0.15(+0.11%) |
Jul 29, 2021 | 136.90 | 144.14 | 135.54 | 142.67 | 504,125 | +6.06(+4.44%) |
Jul 28, 2021 | 135.63 | 138.03 | 129.83 | 136.61 | 597,856 | +1.80(+1.34%) |
Jul 27, 2021 | 133.13 | 135.59 | 132.70 | 134.81 | 326,969 | +0.95(+0.71%) |
Jul 26, 2021 | 132.70 | 134.21 | 132.35 | 133.86 | 172,159 | +1.68(+1.27%) |
Jul 23, 2021 | 132.87 | 134.69 | 131.02 | 132.18 | 182,919 | +0.69(+0.52%) |
Jul 22, 2021 | 134.32 | 134.88 | 129.85 | 131.49 | 174,748 | -1.98(-1.48%) |
Jul 21, 2021 | 129.55 | 133.75 | 129.55 | 133.47 | 316,297 | +4.09(+3.16%) |
Jul 20, 2021 | 127.11 | 131.82 | 126.63 | 129.38 | 807,281 | +2.79(+2.20%) |
Jul 19, 2021 | 128.96 | 129.99 | 125.71 | 126.59 | 751,878 | -5.13(-3.89%) |
Jul 16, 2021 | 134.11 | 134.22 | 131.39 | 131.72 | 163,550 | -0.96(-0.72%) |
Jul 15, 2021 | 134.98 | 135.12 | 131.39 | 132.68 | 263,373 | -2.87(-2.12%) |
Jul 14, 2021 | 137.27 | 139.02 | 134.15 | 135.55 | 211,883 | -1.38(-1.01%) |
Jul 13, 2021 | 138.76 | 139.64 | 136.82 | 136.93 | 296,570 | -2.13(-1.53%) |
Jul 12, 2021 | 138.03 | 140.09 | 137.06 | 139.06 | 265,505 | +0.17(+0.12%) |
Jul 09, 2021 | 138.21 | 140.69 | 137.03 | 138.89 | 206,541 | +2.29(+1.68%) |
Jul 08, 2021 | 136.71 | 137.98 | 134.37 | 136.60 | 434,939 | -1.81(-1.31%) |
Jul 07, 2021 | 138.29 | 139.23 | 136.10 | 138.41 | 229,647 | +0.45(+0.33%) |
Jul 06, 2021 | 139.33 | 139.58 | 135.94 | 137.96 | 163,841 | -1.36(-0.98%) |
Jul 02, 2021 | 138.29 | 139.94 | 137.72 | 139.32 | 173,861 | +1.76(+1.28%) |
Jul 01, 2021 | 136.06 | 138.04 | 135.22 | 137.56 | 287,698 | +2.21(+1.63%) |
Jun 30, 2021 | 135.28 | 137.37 | 134.43 | 135.35 | 336,486 | -0.71(-0.52%) |
Jun 29, 2021 | 136.61 | 137.86 | 135.26 | 136.06 | 370,682 | -0.69(-0.50%) |
Jun 28, 2021 | 145.81 | 146.36 | 136.49 | 136.75 | 497,686 | -9.20(-6.30%) |
Jun 25, 2021 | 146.22 | 147.41 | 144.93 | 145.95 | 1,228,404 | +0.39(+0.27%) |
Jun 24, 2021 | 144.62 | 145.61 | 142.68 | 145.56 | 308,458 | +2.14(+1.49%) |
Jun 23, 2021 | 144.24 | 144.73 | 142.00 | 143.42 | 263,243 | -0.43(-0.30%) |
Jun 22, 2021 | 142.75 | 144.46 | 141.73 | 143.85 | 171,520 | +0.27(+0.19%) |
Jun 21, 2021 | 143.30 | 145.66 | 142.42 | 143.58 | 370,775 | +0.79(+0.55%) |
Jun 18, 2021 | 144.29 | 144.29 | 141.07 | 142.79 | 361,726 | -0.56(-0.39%) |
Jun 17, 2021 | 141.26 | 145.04 | 140.16 | 143.35 | 394,663 | +1.94(+1.37%) |
Jun 16, 2021 | 144.04 | 144.34 | 139.78 | 141.41 | 494,601 | -3.67(-2.53%) |
Jun 15, 2021 | 149.75 | 150.01 | 144.13 | 145.08 | 576,104 | -4.97(-3.31%) |
Jun 14, 2021 | 156.53 | 156.68 | 149.82 | 150.05 | 371,491 | -5.96(-3.82%) |
Jun 11, 2021 | 155.75 | 156.40 | 153.65 | 156.01 | 180,497 | +0.57(+0.37%) |
Jun 10, 2021 | 156.98 | 157.17 | 152.25 | 155.44 | 238,688 | -1.52(-0.97%) |
Jun 09, 2021 | 157.36 | 159.32 | 156.78 | 156.96 | 520,880 | +0.76(+0.49%) |
Jun 08, 2021 | 153.64 | 156.51 | 152.04 | 156.20 | 407,651 | +2.90(+1.89%) |
Jun 07, 2021 | 149.64 | 153.62 | 149.15 | 153.30 | 324,294 | +3.59(+2.40%) |
Jun 04, 2021 | 148.78 | 149.86 | 148.16 | 149.71 | 161,574 | +1.67(+1.13%) |
Jun 03, 2021 | 148.09 | 148.96 | 147.14 | 148.04 | 189,274 | -1.30(-0.87%) |
Jun 02, 2021 | 150.70 | 151.06 | 149.01 | 149.34 | 303,543 | -1.31(-0.87%) |
Jun 01, 2021 | 150.34 | 150.87 | 149.23 | 150.65 | 208,325 | +1.01(+0.67%) |
May 28, 2021 | 150.79 | 150.79 | 148.91 | 149.64 | 228,637 | -0.19(-0.13%) |
May 27, 2021 | 148.18 | 150.51 | 147.06 | 149.83 | 179,098 | +2.49(+1.69%) |
May 26, 2021 | 147.85 | 148.62 | 146.15 | 147.34 | 196,795 | -0.57(-0.39%) |
May 25, 2021 | 148.94 | 148.99 | 144.76 | 147.91 | 229,906 | -0.32(-0.22%) |
May 24, 2021 | 147.87 | 148.82 | 144.81 | 148.23 | 130,450 | +1.49(+1.02%) |
May 21, 2021 | 147.76 | 148.17 | 146.23 | 146.74 | 226,242 | -0.06(-0.04%) |
May 20, 2021 | 142.36 | 147.05 | 142.07 | 146.80 | 277,708 | +5.42(+3.83%) |
May 19, 2021 | 139.39 | 142.13 | 138.90 | 141.38 | 297,067 | -0.83(-0.58%) |
May 18, 2021 | 144.16 | 145.23 | 141.61 | 142.21 | 481,596 | -2.20(-1.52%) |
May 17, 2021 | 145.78 | 145.78 | 143.41 | 144.41 | 312,396 | -1.50(-1.03%) |
May 14, 2021 | 141.95 | 146.36 | 141.29 | 145.91 | 304,609 | +5.34(+3.80%) |
May 13, 2021 | 138.92 | 141.71 | 138.25 | 140.57 | 382,282 | +3.23(+2.35%) |
May 12, 2021 | 141.34 | 141.34 | 136.43 | 137.34 | 492,625 | -4.28(-3.02%) |
May 11, 2021 | 136.99 | 142.37 | 135.08 | 141.62 | 490,530 | +2.59(+1.86%) |
May 10, 2021 | 142.04 | 142.27 | 139.03 | 139.03 | 214,881 | -2.72(-1.92%) |
May 07, 2021 | 139.66 | 142.57 | 138.21 | 141.75 | 225,798 | +2.82(+2.03%) |
May 06, 2021 | 139.32 | 140.50 | 135.59 | 138.93 | 271,969 | +0.16(+0.12%) |
May 05, 2021 | 142.18 | 142.18 | 138.50 | 138.77 | 306,795 | -3.09(-2.18%) |
May 04, 2021 | 145.54 | 145.54 | 140.98 | 141.86 | 376,838 | -4.00(-2.74%) |