Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.82 | 118.11 | 111.70 | 111.91 | 617,890 | -4.45(-3.82%) |
Apr 28, 2022 | 111.48 | 117.30 | 110.25 | 116.35 | 801,227 | +6.39(+5.81%) |
Apr 27, 2022 | 108.78 | 114.03 | 108.25 | 109.96 | 1,078,021 | -4.26(-3.73%) |
Apr 26, 2022 | 117.53 | 117.56 | 113.67 | 114.22 | 709,111 | -5.05(-4.23%) |
Apr 25, 2022 | 115.64 | 119.43 | 114.89 | 119.27 | 565,130 | +1.86(+1.59%) |
Apr 22, 2022 | 118.40 | 119.97 | 117.29 | 117.41 | 707,616 | -1.61(-1.35%) |
Apr 21, 2022 | 121.09 | 122.58 | 118.23 | 119.02 | 860,456 | -0.22(-0.18%) |
Apr 20, 2022 | 119.67 | 121.49 | 118.52 | 119.23 | 580,250 | +2.27(+1.94%) |
Apr 19, 2022 | 112.65 | 117.45 | 112.53 | 116.96 | 713,362 | +4.06(+3.60%) |
Apr 18, 2022 | 111.42 | 114.20 | 111.06 | 112.90 | 576,969 | +0.46(+0.41%) |
Apr 14, 2022 | 116.92 | 117.12 | 112.39 | 112.44 | 657,649 | -3.75(-3.23%) |
Apr 13, 2022 | 114.37 | 117.31 | 114.19 | 116.19 | 799,661 | +1.46(+1.27%) |
Apr 12, 2022 | 119.08 | 119.71 | 114.60 | 114.72 | 761,725 | -1.36(-1.17%) |
Apr 11, 2022 | 118.81 | 120.88 | 116.06 | 116.09 | 740,033 | -4.06(-3.38%) |
Apr 08, 2022 | 122.88 | 123.95 | 120.00 | 120.14 | 759,723 | -3.91(-3.15%) |
Apr 07, 2022 | 125.02 | 128.64 | 121.58 | 124.05 | 843,169 | +0.33(+0.27%) |
Apr 06, 2022 | 128.38 | 129.41 | 122.88 | 123.72 | 2,136,718 | -6.83(-5.23%) |
Apr 05, 2022 | 140.92 | 141.43 | 130.51 | 130.55 | 996,077 | -11.45(-8.06%) |
Apr 04, 2022 | 139.81 | 142.75 | 139.33 | 142.00 | 859,873 | +3.36(+2.42%) |
Apr 01, 2022 | 148.50 | 150.09 | 137.49 | 138.64 | 1,209,901 | -8.63(-5.86%) |
Mar 31, 2022 | 154.25 | 154.59 | 147.27 | 147.27 | 540,429 | -6.34(-4.13%) |
Mar 30, 2022 | 159.13 | 160.49 | 153.28 | 153.61 | 760,811 | -7.13(-4.43%) |
Mar 29, 2022 | 156.53 | 160.91 | 154.91 | 160.74 | 723,261 | +7.52(+4.91%) |
Mar 28, 2022 | 151.73 | 154.79 | 149.81 | 153.22 | 340,944 | +0.44(+0.29%) |
Mar 25, 2022 | 152.46 | 153.54 | 149.68 | 152.78 | 323,553 | +0.84(+0.56%) |
Mar 24, 2022 | 147.43 | 151.96 | 145.10 | 151.94 | 516,497 | +6.11(+4.19%) |
Mar 23, 2022 | 147.60 | 149.20 | 145.59 | 145.83 | 350,855 | -3.94(-2.63%) |
Mar 22, 2022 | 151.43 | 153.45 | 148.77 | 149.76 | 378,822 | -0.08(-0.05%) |
Mar 21, 2022 | 151.38 | 152.52 | 147.70 | 149.84 | 528,591 | -2.58(-1.69%) |
Mar 18, 2022 | 147.48 | 153.51 | 147.48 | 152.43 | 787,718 | +2.24(+1.49%) |
Mar 17, 2022 | 148.53 | 151.18 | 146.69 | 150.19 | 435,311 | +0.85(+0.57%) |
Mar 16, 2022 | 142.25 | 149.45 | 142.25 | 149.33 | 738,767 | +7.83(+5.54%) |
Mar 15, 2022 | 134.66 | 141.64 | 134.30 | 141.50 | 532,613 | +7.68(+5.74%) |
Mar 14, 2022 | 140.04 | 140.54 | 133.09 | 133.82 | 684,200 | -5.83(-4.18%) |
Mar 11, 2022 | 146.51 | 147.45 | 139.49 | 139.65 | 469,859 | -4.43(-3.07%) |
Mar 10, 2022 | 145.39 | 147.76 | 141.60 | 144.08 | 662,158 | -4.97(-3.33%) |
Mar 09, 2022 | 145.05 | 150.02 | 144.02 | 149.05 | 582,637 | +8.11(+5.75%) |
Mar 08, 2022 | 138.22 | 143.97 | 135.30 | 140.94 | 609,278 | +3.78(+2.76%) |
Mar 07, 2022 | 143.88 | 146.06 | 137.10 | 137.16 | 546,182 | -6.56(-4.56%) |
Mar 04, 2022 | 145.22 | 145.98 | 140.29 | 143.72 | 676,241 | -2.64(-1.81%) |
Mar 03, 2022 | 151.64 | 151.99 | 145.72 | 146.36 | 390,511 | -4.27(-2.83%) |
Mar 02, 2022 | 143.36 | 151.65 | 142.91 | 150.63 | 522,270 | +7.82(+5.48%) |
Mar 01, 2022 | 147.26 | 148.69 | 141.60 | 142.80 | 562,343 | -5.06(-3.42%) |
Feb 28, 2022 | 146.72 | 149.25 | 145.25 | 147.86 | 488,144 | -0.64(-0.43%) |
Feb 25, 2022 | 145.49 | 148.65 | 144.71 | 148.50 | 411,759 | +2.59(+1.78%) |
Feb 24, 2022 | 135.95 | 146.09 | 133.86 | 145.91 | 770,608 | +5.65(+4.03%) |
Feb 23, 2022 | 146.83 | 149.13 | 140.06 | 140.26 | 640,471 | -2.82(-1.97%) |
Feb 22, 2022 | 145.91 | 147.94 | 140.56 | 143.08 | 482,378 | -4.40(-2.98%) |
Feb 18, 2022 | 147.49 | 0 | -1.80(-1.21%) | |||
Feb 17, 2022 | 150.00 | 152.14 | 148.03 | 149.29 | 947,093 | -2.55(-1.68%) |
Feb 16, 2022 | 148.14 | 152.50 | 146.76 | 151.84 | 562,495 | +2.28(+1.53%) |
Feb 15, 2022 | 145.32 | 150.06 | 144.17 | 149.55 | 427,026 | +6.85(+4.80%) |
Feb 14, 2022 | 141.58 | 145.32 | 140.61 | 142.70 | 525,739 | +0.57(+0.40%) |
Feb 11, 2022 | 148.26 | 149.53 | 141.54 | 142.13 | 455,633 | -5.72(-3.87%) |
Feb 10, 2022 | 148.50 | 153.43 | 147.27 | 147.85 | 374,012 | -4.00(-2.63%) |
Feb 09, 2022 | 148.20 | 151.88 | 146.75 | 151.85 | 371,920 | +6.12(+4.20%) |
Feb 08, 2022 | 143.74 | 146.21 | 142.81 | 145.73 | 452,420 | +1.99(+1.38%) |
Feb 07, 2022 | 144.95 | 146.04 | 142.42 | 143.74 | 313,509 | -1.21(-0.83%) |
Feb 04, 2022 | 145.74 | 146.53 | 140.76 | 144.95 | 367,541 | -1.35(-0.92%) |
Feb 03, 2022 | 150.07 | 146.15 | 146.30 | 625,019 | -6.80(-4.44%) | |
Feb 02, 2022 | 152.57 | 153.32 | 150.76 | 153.10 | 454,637 | +1.16(+0.76%) |
Feb 01, 2022 | 152.20 | 153.35 | 149.45 | 151.95 | 587,430 | -0.33(-0.22%) |
Jan 31, 2022 | 146.64 | 152.66 | 152.28 | 724,646 | +6.11(+4.18%) | |
Jan 28, 2022 | 143.36 | 146.27 | 140.88 | 146.17 | 786,886 | +3.58(+2.51%) |
Jan 27, 2022 | 149.01 | 151.34 | 139.21 | 142.59 | 1,505,347 | -12.16(-7.86%) |
Jan 26, 2022 | 157.59 | 160.32 | 151.91 | 154.75 | 679,641 | +1.76(+1.15%) |
Jan 25, 2022 | 156.07 | 159.08 | 151.26 | 152.99 | 540,057 | -7.41(-4.62%) |
Jan 24, 2022 | 152.02 | 160.68 | 149.77 | 160.40 | 634,762 | +4.99(+3.21%) |
Jan 21, 2022 | 157.62 | 161.48 | 155.08 | 155.41 | 510,288 | -2.83(-1.79%) |
Jan 20, 2022 | 164.97 | 167.64 | 157.84 | 158.24 | 486,286 | -4.37(-2.69%) |
Jan 19, 2022 | 170.58 | 170.58 | 162.44 | 162.61 | 578,619 | -5.50(-3.27%) |
Jan 18, 2022 | 175.89 | 177.04 | 168.01 | 168.11 | 456,094 | -9.03(-5.10%) |
Jan 14, 2022 | 177.14 | 0 | +6.67(+3.91%) | |||
Jan 13, 2022 | 176.13 | 177.47 | 170.09 | 170.47 | 496,024 | -2.32(-1.34%) |
Jan 12, 2022 | 172.25 | 174.70 | 170.97 | 172.80 | 322,343 | +1.80(+1.06%) |
Jan 11, 2022 | 164.67 | 171.18 | 162.64 | 170.99 | 423,902 | +4.99(+3.01%) |
Jan 10, 2022 | 162.92 | 166.02 | 157.61 | 166.00 | 459,734 | +0.32(+0.19%) |
Jan 07, 2022 | 171.34 | 175.16 | 165.59 | 165.68 | 569,058 | -5.66(-3.30%) |
Jan 06, 2022 | 169.90 | 174.08 | 169.50 | 171.34 | 352,081 | +1.41(+0.83%) |
Jan 05, 2022 | 175.35 | 177.12 | 169.62 | 169.93 | 495,578 | -6.44(-3.65%) |
Jan 04, 2022 | 174.33 | 176.97 | 171.73 | 176.37 | 470,668 | +2.36(+1.36%) |
Jan 03, 2022 | 171.40 | 174.36 | 170.82 | 174.00 | 276,188 | +3.25(+1.91%) |
Dec 31, 2021 | 172.11 | 173.32 | 170.75 | 170.75 | 211,943 | -0.57(-0.33%) |
Dec 30, 2021 | 173.50 | 175.15 | 171.10 | 171.32 | 268,823 | -2.77(-1.59%) |
Dec 29, 2021 | 171.10 | 175.03 | 171.10 | 174.09 | 357,718 | +2.56(+1.49%) |
Dec 28, 2021 | 173.72 | 174.05 | 169.11 | 171.53 | 294,867 | -1.73(-1.00%) |
Dec 27, 2021 | 165.84 | 173.41 | 165.84 | 173.26 | 477,204 | +7.07(+4.25%) |
Dec 23, 2021 | 163.82 | 166.90 | 162.00 | 166.19 | 349,493 | +2.67(+1.63%) |
Dec 22, 2021 | 160.78 | 163.80 | 159.01 | 163.52 | 305,428 | +1.94(+1.20%) |
Dec 21, 2021 | 156.53 | 161.66 | 155.46 | 161.58 | 523,370 | +8.40(+5.49%) |
Dec 20, 2021 | 151.67 | 154.08 | 150.37 | 153.18 | 368,165 | -0.76(-0.50%) |
Dec 17, 2021 | 154.53 | 156.41 | 152.10 | 153.95 | 817,063 | -1.21(-0.78%) |
Dec 16, 2021 | 161.04 | 162.93 | 154.37 | 155.15 | 488,363 | -5.24(-3.26%) |
Dec 15, 2021 | 156.84 | 160.58 | 153.19 | 160.39 | 453,091 | +3.92(+2.51%) |
Dec 14, 2021 | 153.83 | 158.56 | 153.43 | 156.47 | 705,535 | +2.40(+1.56%) |
Dec 13, 2021 | 159.30 | 160.67 | 153.81 | 154.06 | 379,808 | -4.14(-2.62%) |
Dec 10, 2021 | 160.09 | 161.16 | 155.45 | 158.20 | 216,591 | +0.26(+0.17%) |
Dec 09, 2021 | 161.08 | 163.28 | 157.65 | 157.94 | 288,346 | -4.75(-2.92%) |
Dec 08, 2021 | 159.59 | 163.76 | 158.04 | 162.69 | 442,328 | +2.83(+1.77%) |
Dec 07, 2021 | 155.35 | 161.42 | 154.90 | 159.86 | 455,620 | +7.31(+4.79%) |
Dec 06, 2021 | 153.40 | 154.11 | 150.35 | 152.54 | 312,401 | -0.48(-0.31%) |
Dec 03, 2021 | 153.59 | 153.91 | 151.48 | 153.02 | 407,609 | +0.90(+0.59%) |
Dec 02, 2021 | 152.27 | 153.43 | 147.76 | 152.12 | 401,515 | +0.29(+0.19%) |
Dec 01, 2021 | 152.85 | 158.68 | 151.10 | 151.83 | 551,932 | +2.66(+1.78%) |
Nov 30, 2021 | 154.16 | 155.84 | 147.47 | 149.17 | 1,029,597 | -6.06(-3.90%) |
Nov 29, 2021 | 153.40 | 155.46 | 150.11 | 155.23 | 530,564 | +3.24(+2.14%) |
Nov 26, 2021 | 156.69 | 157.81 | 150.97 | 151.99 | 310,895 | -6.76(-4.26%) |
Nov 24, 2021 | 156.02 | 158.78 | 154.09 | 158.75 | 269,602 | +1.57(+1.00%) |
Nov 23, 2021 | 157.13 | 158.69 | 153.72 | 157.18 | 465,029 | -0.43(-0.27%) |
Nov 22, 2021 | 160.99 | 163.19 | 157.59 | 157.61 | 343,547 | -2.39(-1.49%) |
Nov 19, 2021 | 160.34 | 162.42 | 159.31 | 160.00 | 421,951 | -0.88(-0.55%) |
Nov 18, 2021 | 162.44 | 161.40 | 160.16 | 160.88 | 321,227 | -0.61(-0.38%) |
Nov 17, 2021 | 164.05 | 164.05 | 161.04 | 161.49 | 362,281 | -1.99(-1.22%) |
Nov 16, 2021 | 162.20 | 164.56 | 161.02 | 163.48 | 460,062 | +1.10(+0.67%) |
Nov 15, 2021 | 164.23 | 166.32 | 160.72 | 162.38 | 464,143 | -0.64(-0.39%) |
Nov 12, 2021 | 160.81 | 163.95 | 160.50 | 163.02 | 570,007 | +3.02(+1.88%) |
Nov 11, 2021 | 156.01 | 160.16 | 154.64 | 160.00 | 350,367 | +6.29(+4.09%) |
Nov 10, 2021 | 154.23 | 153.72 | 549,555 | -4.26(-2.70%) | ||
Nov 09, 2021 | 155.40 | 158.03 | 153.87 | 157.98 | 504,954 | +2.47(+1.59%) |
Nov 08, 2021 | 157.25 | 158.09 | 154.55 | 155.51 | 505,606 | -1.39(-0.89%) |
Nov 05, 2021 | 154.92 | 157.09 | 154.92 | 156.90 | 921,470 | +3.32(+2.16%) |
Nov 04, 2021 | 151.26 | 153.71 | 149.55 | 153.58 | 414,221 | +2.62(+1.74%) |
Nov 03, 2021 | 151.28 | 151.34 | 149.15 | 150.96 | 316,595 | +0.27(+0.18%) |
Nov 02, 2021 | 148.81 | 151.23 | 148.77 | 150.68 | 397,152 | +1.03(+0.69%) |
Nov 01, 2021 | 146.91 | 149.84 | 146.89 | 149.65 | 444,459 | +2.75(+1.87%) |
Oct 29, 2021 | 141.83 | 147.31 | 141.73 | 146.90 | 514,192 | +4.22(+2.96%) |
Oct 28, 2021 | 142.11 | 142.75 | 138.39 | 142.68 | 771,791 | +2.78(+1.99%) |
Oct 27, 2021 | 139.70 | 141.56 | 139.11 | 139.90 | 547,586 | +0.32(+0.23%) |
Oct 26, 2021 | 144.49 | 139.51 | 139.58 | 403,562 | -2.90(-2.03%) | |
Oct 25, 2021 | 141.83 | 143.47 | 141.32 | 142.48 | 242,615 | +0.79(+0.56%) |
Oct 22, 2021 | 143.09 | 141.41 | 141.69 | 329,417 | -0.66(-0.46%) | |
Oct 21, 2021 | 141.22 | 142.69 | 140.38 | 142.34 | 316,721 | -0.21(-0.14%) |
Oct 20, 2021 | 142.69 | 143.31 | 140.91 | 142.55 | 469,337 | +0.30(+0.21%) |
Oct 19, 2021 | 142.45 | 143.39 | 141.19 | 142.24 | 295,370 | +1.11(+0.78%) |
Oct 18, 2021 | 140.29 | 141.57 | 139.51 | 141.14 | 363,533 | -0.50(-0.35%) |
Oct 15, 2021 | 142.11 | 143.89 | 141.49 | 141.64 | 364,331 | -0.55(-0.39%) |
Oct 14, 2021 | 141.67 | 142.90 | 140.54 | 142.18 | 560,841 | +3.24(+2.33%) |
Oct 13, 2021 | 140.92 | 142.67 | 138.76 | 138.94 | 291,579 | -2.41(-1.70%) |
Oct 12, 2021 | 141.64 | 142.95 | 140.34 | 141.35 | 461,043 | +1.28(+0.92%) |
Oct 11, 2021 | 138.82 | 141.96 | 138.82 | 140.07 | 282,815 | +0.39(+0.28%) |
Oct 08, 2021 | 142.99 | 142.99 | 139.61 | 139.68 | 248,213 | -2.67(-1.88%) |
Oct 07, 2021 | 142.55 | 143.92 | 141.74 | 142.35 | 549,204 | +2.56(+1.83%) |
Oct 06, 2021 | 140.22 | 141.16 | 137.92 | 139.79 | 448,668 | -1.69(-1.20%) |
Oct 05, 2021 | 143.00 | 144.35 | 141.42 | 141.48 | 402,416 | -0.75(-0.53%) |
Oct 04, 2021 | 146.29 | 146.29 | 141.56 | 142.23 | 394,746 | -4.33(-2.95%) |
Oct 01, 2021 | 148.34 | 148.80 | 143.76 | 146.56 | 550,892 | -1.18(-0.80%) |
Sep 30, 2021 | 148.56 | 150.33 | 146.85 | 147.75 | 497,905 | +0.35(+0.24%) |
Sep 29, 2021 | 148.82 | 149.50 | 145.53 | 147.39 | 520,556 | -0.37(-0.25%) |
Sep 28, 2021 | 149.11 | 150.78 | 147.34 | 147.76 | 791,565 | -3.71(-2.45%) |
Sep 27, 2021 | 149.55 | 152.05 | 149.31 | 151.47 | 198,132 | +1.34(+0.89%) |
Sep 24, 2021 | 148.54 | 151.16 | 148.54 | 150.13 | 243,049 | +0.09(+0.06%) |
Sep 23, 2021 | 147.90 | 150.67 | 147.66 | 150.05 | 342,355 | +2.85(+1.94%) |
Sep 22, 2021 | 147.05 | 148.22 | 145.80 | 147.20 | 472,097 | +1.10(+0.75%) |
Sep 21, 2021 | 145.02 | 147.82 | 142.16 | 146.10 | 515,773 | +2.01(+1.39%) |
Sep 20, 2021 | 143.64 | 144.88 | 141.17 | 144.09 | 411,638 | -2.24(-1.53%) |
Sep 17, 2021 | 147.06 | 147.39 | 144.90 | 146.34 | 992,285 | -1.01(-0.68%) |
Sep 16, 2021 | 147.08 | 149.16 | 146.10 | 147.34 | 333,951 | -0.72(-0.49%) |
Sep 15, 2021 | 148.14 | 148.33 | 145.69 | 148.07 | 341,576 | -0.02(-0.01%) |
Sep 14, 2021 | 147.51 | 149.23 | 146.72 | 148.09 | 324,181 | +0.69(+0.47%) |
Sep 13, 2021 | 147.57 | 148.63 | 145.40 | 147.39 | 253,455 | +2.09(+1.44%) |
Sep 10, 2021 | 146.49 | 148.92 | 145.31 | 145.31 | 304,713 | -0.09(-0.06%) |
Sep 09, 2021 | 143.09 | 146.38 | 142.76 | 145.40 | 195,343 | +2.32(+1.62%) |
Sep 08, 2021 | 145.95 | 146.22 | 141.82 | 143.07 | 356,156 | -3.32(-2.27%) |
Sep 07, 2021 | 145.97 | 146.62 | 144.00 | 146.39 | 362,155 | +1.00(+0.69%) |
Sep 03, 2021 | 144.58 | 145.88 | 143.94 | 145.40 | 246,760 | +1.24(+0.86%) |
Sep 02, 2021 | 143.00 | 144.61 | 142.31 | 144.15 | 557,890 | +2.15(+1.52%) |
Sep 01, 2021 | 144.99 | 146.18 | 141.62 | 142.00 | 633,252 | -2.10(-1.45%) |
Aug 31, 2021 | 146.88 | 146.88 | 143.90 | 144.09 | 435,615 | -2.25(-1.54%) |
Aug 30, 2021 | 148.06 | 148.43 | 144.99 | 146.34 | 230,092 | -0.78(-0.53%) |
Aug 27, 2021 | 142.09 | 147.59 | 142.08 | 147.13 | 438,054 | +6.14(+4.35%) |
Aug 26, 2021 | 140.28 | 141.70 | 139.44 | 140.99 | 483,116 | +0.19(+0.13%) |
Aug 25, 2021 | 141.34 | 142.87 | 140.41 | 140.80 | 340,639 | -0.69(-0.49%) |
Aug 24, 2021 | 141.62 | 143.19 | 140.68 | 141.50 | 208,167 | +1.09(+0.78%) |
Aug 23, 2021 | 138.20 | 140.80 | 137.94 | 140.40 | 425,682 | +2.74(+1.99%) |
Aug 20, 2021 | 138.16 | 139.78 | 136.08 | 137.67 | 210,061 | +0.40(+0.29%) |
Aug 19, 2021 | 136.85 | 138.08 | 135.58 | 137.27 | 413,569 | -0.77(-0.56%) |
Aug 18, 2021 | 139.51 | 141.92 | 137.89 | 138.04 | 243,093 | -1.25(-0.90%) |
Aug 17, 2021 | 142.63 | 142.63 | 138.74 | 139.29 | 611,169 | -4.79(-3.32%) |
Aug 16, 2021 | 142.51 | 144.41 | 142.24 | 144.08 | 274,664 | +1.20(+0.84%) |
Aug 13, 2021 | 143.40 | 143.93 | 142.27 | 142.88 | 297,578 | -0.68(-0.48%) |
Aug 12, 2021 | 146.88 | 147.90 | 142.12 | 143.56 | 557,322 | -4.69(-3.16%) |
Aug 11, 2021 | 148.78 | 149.27 | 146.65 | 148.25 | 353,456 | +0.09(+0.06%) |
Aug 10, 2021 | 151.26 | 151.83 | 147.12 | 148.16 | 576,698 | -3.20(-2.11%) |
Aug 09, 2021 | 153.90 | 153.90 | 151.26 | 151.36 | 229,518 | -1.98(-1.29%) |
Aug 06, 2021 | 150.37 | 154.29 | 150.37 | 153.35 | 483,488 | +2.08(+1.38%) |
Aug 05, 2021 | 153.59 | 153.77 | 148.93 | 151.26 | 529,413 | -1.20(-0.79%) |
Aug 04, 2021 | 153.51 | 154.72 | 150.94 | 152.47 | 413,352 | +0.18(+0.12%) |
Aug 03, 2021 | 153.87 | 153.87 | 149.99 | 152.29 | 329,185 | -0.62(-0.40%) |
Aug 02, 2021 | 154.59 | 157.23 | 152.89 | 152.91 | 519,637 | -0.02(-0.01%) |
Jul 30, 2021 | 149.82 | 155.77 | 149.57 | 152.93 | 588,272 | +1.59(+1.05%) |
Jul 29, 2021 | 151.63 | 153.47 | 147.61 | 151.33 | 1,104,743 | -5.17(-3.30%) |
Jul 28, 2021 | 153.72 | 158.20 | 153.35 | 156.50 | 642,418 | +3.40(+2.22%) |
Jul 27, 2021 | 157.46 | 159.03 | 151.30 | 153.10 | 1,380,249 | -5.80(-3.65%) |
Jul 26, 2021 | 161.15 | 162.27 | 157.99 | 158.90 | 623,462 | -2.50(-1.55%) |
Jul 23, 2021 | 160.81 | 162.18 | 158.85 | 161.40 | 287,777 | +2.31(+1.45%) |
Jul 22, 2021 | 160.89 | 162.05 | 157.74 | 159.09 | 339,448 | -2.50(-1.55%) |
Jul 21, 2021 | 158.09 | 161.97 | 157.71 | 161.60 | 534,283 | +4.65(+2.96%) |
Jul 20, 2021 | 151.31 | 157.36 | 150.60 | 156.94 | 817,195 | +6.19(+4.10%) |
Jul 19, 2021 | 150.54 | 152.08 | 148.91 | 150.76 | 378,236 | -3.29(-2.14%) |
Jul 16, 2021 | 159.52 | 160.12 | 153.56 | 154.05 | 481,097 | -4.13(-2.61%) |
Jul 15, 2021 | 159.67 | 160.82 | 156.70 | 158.19 | 532,068 | -2.15(-1.34%) |
Jul 14, 2021 | 161.78 | 163.84 | 159.89 | 160.34 | 539,492 | -0.17(-0.10%) |
Jul 13, 2021 | 160.59 | 161.43 | 158.62 | 160.50 | 473,820 | -1.30(-0.80%) |
Jul 12, 2021 | 161.33 | 162.32 | 159.78 | 161.80 | 462,056 | +0.09(+0.05%) |
Jul 09, 2021 | 159.12 | 162.46 | 157.29 | 161.71 | 464,712 | +3.86(+2.45%) |
Jul 08, 2021 | 157.19 | 160.52 | 154.62 | 157.85 | 410,134 | -3.44(-2.13%) |
Jul 07, 2021 | 165.26 | 166.80 | 159.25 | 161.29 | 540,868 | -3.20(-1.94%) |
Jul 06, 2021 | 166.62 | 167.06 | 161.75 | 164.49 | 577,099 | -0.24(-0.15%) |
Jul 02, 2021 | 171.08 | 171.08 | 163.50 | 164.73 | 518,833 | -2.20(-1.32%) |
Jul 01, 2021 | 168.78 | 168.78 | 163.24 | 166.93 | 1,062,557 | -7.02(-4.03%) |
Jun 30, 2021 | 173.99 | 174.45 | 171.71 | 173.95 | 222,601 | -0.37(-0.21%) |
Jun 29, 2021 | 172.72 | 174.54 | 172.40 | 174.32 | 224,627 | +1.40(+0.81%) |
Jun 28, 2021 | 170.91 | 173.84 | 170.12 | 172.93 | 264,878 | +3.53(+2.08%) |
Jun 25, 2021 | 169.57 | 172.28 | 168.37 | 169.40 | 524,912 | -0.26(-0.16%) |
Jun 24, 2021 | 168.57 | 169.98 | 167.51 | 169.66 | 303,261 | +3.21(+1.93%) |
Jun 23, 2021 | 166.96 | 168.83 | 165.94 | 166.46 | 340,565 | +0.63(+0.38%) |
Jun 22, 2021 | 165.08 | 167.44 | 163.60 | 165.83 | 357,233 | -0.04(-0.02%) |
Jun 21, 2021 | 165.21 | 167.37 | 163.61 | 165.87 | 412,476 | +1.24(+0.75%) |
Jun 18, 2021 | 168.97 | 169.03 | 163.04 | 164.63 | 541,613 | -6.81(-3.97%) |
Jun 17, 2021 | 171.75 | 173.73 | 167.51 | 171.44 | 393,142 | -1.15(-0.67%) |
Jun 16, 2021 | 174.86 | 174.93 | 171.53 | 172.59 | 248,292 | -1.43(-0.82%) |
Jun 15, 2021 | 176.36 | 177.37 | 173.51 | 174.02 | 171,007 | -2.68(-1.52%) |
Jun 14, 2021 | 173.35 | 177.56 | 173.22 | 176.70 | 276,150 | +3.13(+1.80%) |
Jun 11, 2021 | 173.02 | 174.00 | 169.85 | 173.57 | 472,770 | -3.69(-2.08%) |
Jun 10, 2021 | 175.48 | 178.02 | 172.84 | 177.27 | 332,096 | +2.74(+1.57%) |
Jun 09, 2021 | 175.91 | 177.36 | 174.01 | 174.53 | 243,938 | -1.02(-0.58%) |
Jun 08, 2021 | 180.46 | 180.46 | 174.87 | 175.55 | 279,470 | -3.34(-1.87%) |
Jun 07, 2021 | 181.58 | 182.23 | 178.52 | 178.89 | 220,820 | -3.37(-1.85%) |
Jun 04, 2021 | 179.87 | 182.63 | 178.45 | 182.26 | 245,652 | +4.61(+2.60%) |
Jun 03, 2021 | 179.47 | 180.30 | 176.99 | 177.65 | 260,934 | -4.53(-2.49%) |
Jun 02, 2021 | 181.33 | 183.27 | 179.35 | 182.18 | 320,212 | +0.81(+0.45%) |
Jun 01, 2021 | 185.73 | 187.54 | 180.77 | 181.37 | 371,840 | -2.63(-1.43%) |
May 28, 2021 | 184.74 | 185.21 | 182.10 | 184.00 | 236,572 | +1.28(+0.70%) |
May 27, 2021 | 182.49 | 185.18 | 181.51 | 182.72 | 271,405 | +0.76(+0.42%) |
May 26, 2021 | 181.91 | 184.48 | 179.81 | 181.96 | 264,414 | +0.01(+0.01%) |
May 25, 2021 | 184.19 | 186.00 | 180.61 | 181.95 | 444,295 | -0.22(-0.12%) |
May 24, 2021 | 179.69 | 184.11 | 179.58 | 182.17 | 508,606 | +4.31(+2.42%) |
May 21, 2021 | 184.59 | 185.35 | 177.56 | 177.87 | 297,373 | -5.75(-3.13%) |
May 20, 2021 | 178.88 | 184.08 | 176.49 | 183.62 | 334,599 | +5.64(+3.17%) |
May 19, 2021 | 168.44 | 179.03 | 168.44 | 177.97 | 275,978 | +5.71(+3.32%) |
May 18, 2021 | 173.81 | 176.24 | 171.97 | 172.26 | 371,577 | -0.24(-0.14%) |
May 17, 2021 | 171.34 | 173.41 | 168.32 | 172.51 | 293,806 | -2.18(-1.25%) |
May 14, 2021 | 170.43 | 176.86 | 167.20 | 174.68 | 380,969 | +7.49(+4.48%) |
May 13, 2021 | 165.93 | 169.63 | 165.07 | 167.20 | 340,788 | +5.16(+3.18%) |
May 12, 2021 | 165.63 | 168.46 | 161.14 | 162.04 | 333,169 | -8.24(-4.84%) |
May 11, 2021 | 163.11 | 171.07 | 163.11 | 170.28 | 317,120 | -0.07(-0.04%) |
May 10, 2021 | 177.16 | 177.29 | 170.16 | 170.35 | 361,023 | -8.66(-4.84%) |
May 07, 2021 | 176.72 | 179.55 | 174.58 | 179.01 | 230,219 | +3.70(+2.11%) |
May 06, 2021 | 171.43 | 175.60 | 169.97 | 175.31 | 267,125 | +3.01(+1.75%) |
May 05, 2021 | 175.21 | 175.67 | 169.82 | 172.30 | 291,568 | -0.02(-0.01%) |
May 04, 2021 | 170.98 | 172.42 | 168.42 | 172.32 | 342,899 | -1.45(-0.84%) |