Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 110.02 | 112.38 | 106.79 | 107.00 | 2,260,920 | -4.11(-3.70%) |
Apr 28, 2022 | 107.66 | 112.45 | 106.24 | 111.11 | 2,718,201 | +5.28(+4.99%) |
Apr 27, 2022 | 105.01 | 108.81 | 105.01 | 105.83 | 1,992,367 | -0.31(-0.29%) |
Apr 26, 2022 | 110.03 | 110.28 | 106.12 | 106.14 | 1,814,127 | -5.18(-4.66%) |
Apr 25, 2022 | 108.25 | 111.46 | 106.96 | 111.32 | 1,606,885 | +2.63(+2.42%) |
Apr 22, 2022 | 111.43 | 112.30 | 108.50 | 108.70 | 2,010,733 | -2.86(-2.57%) |
Apr 21, 2022 | 115.89 | 117.28 | 111.28 | 111.56 | 2,094,999 | -2.53(-2.22%) |
Apr 20, 2022 | 116.26 | 116.93 | 113.71 | 114.09 | 1,563,867 | -1.12(-0.98%) |
Apr 19, 2022 | 112.84 | 115.40 | 111.59 | 115.21 | 1,656,609 | +2.59(+2.30%) |
Apr 18, 2022 | 110.78 | 113.33 | 110.64 | 112.63 | 1,686,520 | +1.45(+1.30%) |
Apr 14, 2022 | 116.17 | 116.28 | 111.11 | 111.18 | 2,351,181 | -4.38(-3.79%) |
Apr 13, 2022 | 113.87 | 116.35 | 113.10 | 115.56 | 1,553,103 | +1.92(+1.69%) |
Apr 12, 2022 | 115.56 | 116.70 | 113.25 | 113.65 | 1,638,318 | -0.57(-0.50%) |
Apr 11, 2022 | 114.66 | 117.43 | 114.10 | 114.21 | 2,088,944 | -1.27(-1.10%) |
Apr 08, 2022 | 115.96 | 117.23 | 114.24 | 115.48 | 1,500,771 | -0.74(-0.63%) |
Apr 07, 2022 | 116.59 | 117.89 | 113.61 | 116.22 | 2,584,752 | -1.34(-1.14%) |
Apr 06, 2022 | 118.95 | 120.59 | 117.10 | 117.56 | 2,866,540 | -3.25(-2.69%) |
Apr 05, 2022 | 126.19 | 126.63 | 120.69 | 120.80 | 2,425,328 | -6.01(-4.74%) |
Apr 04, 2022 | 125.83 | 128.62 | 125.18 | 126.81 | 1,699,440 | +2.12(+1.70%) |
Apr 01, 2022 | 126.53 | 127.08 | 121.19 | 124.69 | 2,276,674 | -1.18(-0.94%) |
Mar 31, 2022 | 128.82 | 129.66 | 125.73 | 125.87 | 1,814,577 | -2.95(-2.29%) |
Mar 30, 2022 | 131.57 | 131.70 | 128.25 | 128.81 | 1,589,736 | -3.67(-2.77%) |
Mar 29, 2022 | 131.86 | 133.40 | 130.26 | 132.49 | 1,547,824 | +3.05(+2.36%) |
Mar 28, 2022 | 128.53 | 129.62 | 125.33 | 129.44 | 1,794,162 | -0.89(-0.68%) |
Mar 25, 2022 | 131.17 | 131.29 | 128.35 | 130.32 | 1,136,925 | -0.41(-0.31%) |
Mar 24, 2022 | 127.51 | 130.81 | 126.05 | 130.73 | 1,443,893 | +4.84(+3.85%) |
Mar 23, 2022 | 128.78 | 130.18 | 125.89 | 125.89 | 1,260,265 | -3.98(-3.07%) |
Mar 22, 2022 | 126.95 | 131.03 | 126.95 | 129.87 | 2,034,630 | +2.81(+2.21%) |
Mar 21, 2022 | 127.18 | 128.53 | 124.86 | 127.06 | 2,368,930 | -0.60(-0.47%) |
Mar 18, 2022 | 124.23 | 127.74 | 123.13 | 127.66 | 4,788,514 | +2.10(+1.67%) |
Mar 17, 2022 | 123.20 | 125.58 | 121.87 | 125.56 | 1,588,937 | +1.78(+1.44%) |
Mar 16, 2022 | 120.12 | 124.00 | 118.43 | 123.78 | 2,335,800 | +5.27(+4.45%) |
Mar 15, 2022 | 114.62 | 118.91 | 114.07 | 118.51 | 2,505,960 | +4.66(+4.09%) |
Mar 14, 2022 | 120.19 | 120.69 | 112.37 | 113.85 | 3,703,758 | -6.59(-5.47%) |
Mar 11, 2022 | 125.60 | 125.97 | 120.26 | 120.44 | 1,470,247 | -3.71(-2.99%) |
Mar 10, 2022 | 124.58 | 125.53 | 121.73 | 124.16 | 1,336,848 | -2.54(-2.00%) |
Mar 09, 2022 | 128.14 | 128.44 | 125.59 | 126.70 | 1,932,092 | +1.96(+1.57%) |
Mar 08, 2022 | 122.04 | 129.16 | 120.70 | 124.73 | 2,153,035 | +3.13(+2.57%) |
Mar 07, 2022 | 128.62 | 129.34 | 121.46 | 121.61 | 2,521,046 | -6.72(-5.24%) |
Mar 04, 2022 | 128.45 | 129.57 | 126.50 | 128.33 | 1,917,636 | -0.92(-0.71%) |
Mar 03, 2022 | 130.66 | 131.05 | 127.90 | 129.25 | 2,035,947 | +0.04(+0.03%) |
Mar 02, 2022 | 126.45 | 130.05 | 125.87 | 129.21 | 1,732,147 | +3.56(+2.83%) |
Mar 01, 2022 | 129.59 | 131.08 | 124.73 | 125.65 | 2,035,282 | -4.84(-3.71%) |
Feb 28, 2022 | 130.31 | 131.94 | 128.13 | 130.48 | 1,797,663 | -1.09(-0.83%) |
Feb 25, 2022 | 131.19 | 132.07 | 129.97 | 131.57 | 2,166,502 | +0.46(+0.35%) |
Feb 24, 2022 | 121.82 | 131.31 | 121.28 | 131.11 | 2,619,290 | +5.15(+4.09%) |
Feb 23, 2022 | 129.19 | 130.98 | 125.84 | 125.96 | 2,003,836 | -1.40(-1.10%) |
Feb 22, 2022 | 127.62 | 130.60 | 125.93 | 127.36 | 2,422,281 | -1.62(-1.26%) |
Feb 18, 2022 | 128.98 | 0 | +0.68(+0.53%) | |||
Feb 17, 2022 | 130.14 | 130.67 | 128.20 | 128.30 | 1,761,933 | -3.56(-2.70%) |
Feb 16, 2022 | 129.69 | 132.44 | 129.06 | 131.86 | 1,246,262 | +0.57(+0.44%) |
Feb 15, 2022 | 129.08 | 131.55 | 128.25 | 131.28 | 1,668,952 | +4.57(+3.61%) |
Feb 14, 2022 | 125.32 | 128.96 | 125.30 | 126.71 | 2,219,640 | +1.50(+1.20%) |
Feb 11, 2022 | 132.75 | 133.03 | 124.38 | 125.21 | 2,737,536 | -7.27(-5.49%) |
Feb 10, 2022 | 132.95 | 137.14 | 131.67 | 132.48 | 2,247,074 | -2.90(-2.14%) |
Feb 09, 2022 | 133.36 | 135.92 | 130.38 | 135.38 | 2,476,314 | +3.48(+2.64%) |
Feb 08, 2022 | 127.77 | 132.26 | 126.83 | 131.90 | 2,124,541 | +3.90(+3.05%) |
Feb 07, 2022 | 127.92 | 129.75 | 127.19 | 127.99 | 2,700,320 | +0.93(+0.73%) |
Feb 04, 2022 | 126.68 | 127.77 | 122.00 | 127.06 | 4,515,795 | -3.23(-2.48%) |
Feb 03, 2022 | 135.62 | 130.12 | 130.30 | 4,001,059 | -9.34(-6.69%) | |
Feb 02, 2022 | 138.72 | 139.89 | 136.75 | 139.64 | 2,126,246 | +2.03(+1.48%) |
Feb 01, 2022 | 137.55 | 137.98 | 133.88 | 137.60 | 1,825,353 | +5.96(+4.53%) |
Jan 28, 2022 | 130.41 | 131.75 | 125.82 | 131.64 | 2,216,759 | +2.46(+1.91%) |
Jan 27, 2022 | 135.38 | 135.66 | 127.61 | 129.18 | 2,876,427 | -4.40(-3.30%) |
Jan 26, 2022 | 134.61 | 139.06 | 131.63 | 133.58 | 2,505,250 | +2.09(+1.59%) |
Jan 25, 2022 | 131.88 | 134.68 | 129.48 | 131.49 | 2,076,137 | -3.79(-2.80%) |
Jan 24, 2022 | 129.95 | 135.42 | 126.36 | 135.28 | 2,880,494 | +3.71(+2.82%) |
Jan 21, 2022 | 133.96 | 136.39 | 131.30 | 131.58 | 2,126,277 | -2.91(-2.16%) |
Jan 20, 2022 | 138.35 | 139.97 | 134.38 | 134.48 | 2,069,515 | -2.72(-1.98%) |
Jan 19, 2022 | 143.02 | 143.38 | 136.71 | 137.20 | 2,258,375 | -5.43(-3.80%) |
Jan 18, 2022 | 144.11 | 144.59 | 141.17 | 142.63 | 1,953,780 | -3.76(-2.57%) |
Jan 14, 2022 | 146.39 | 0 | +2.85(+1.98%) | |||
Jan 13, 2022 | 147.40 | 148.63 | 143.20 | 143.54 | 1,621,440 | -3.28(-2.24%) |
Jan 12, 2022 | 148.16 | 149.57 | 145.46 | 146.82 | 1,227,350 | +0.02(+0.01%) |
Jan 11, 2022 | 142.61 | 147.33 | 142.22 | 146.80 | 1,748,178 | +1.88(+1.30%) |
Jan 10, 2022 | 143.28 | 145.11 | 140.47 | 144.92 | 2,319,540 | -0.11(-0.08%) |
Jan 07, 2022 | 149.27 | 150.27 | 144.92 | 145.03 | 1,791,961 | -3.70(-2.49%) |
Jan 06, 2022 | 148.68 | 151.06 | 147.13 | 148.73 | 1,597,573 | +0.06(+0.04%) |
Jan 05, 2022 | 151.03 | 153.20 | 148.56 | 148.67 | 2,030,506 | -2.98(-1.97%) |
Jan 04, 2022 | 151.24 | 153.74 | 147.94 | 151.66 | 1,648,382 | +1.38(+0.92%) |
Jan 03, 2022 | 146.39 | 151.04 | 146.39 | 150.27 | 2,365,564 | +4.36(+2.99%) |
Dec 31, 2021 | 146.53 | 147.66 | 145.83 | 145.91 | 913,488 | -0.62(-0.42%) |
Dec 30, 2021 | 147.19 | 148.65 | 146.16 | 146.53 | 1,114,378 | -0.87(-0.59%) |
Dec 29, 2021 | 146.81 | 149.05 | 146.79 | 147.40 | 878,318 | +0.73(+0.50%) |
Dec 28, 2021 | 147.09 | 147.48 | 145.65 | 146.66 | 1,180,541 | +0.54(+0.37%) |
Dec 27, 2021 | 144.54 | 146.15 | 143.67 | 146.12 | 1,306,005 | +1.83(+1.26%) |
Dec 23, 2021 | 143.48 | 145.60 | 142.88 | 144.29 | 938,709 | +0.94(+0.66%) |
Dec 22, 2021 | 143.10 | 143.55 | 141.58 | 143.35 | 993,376 | -0.20(-0.14%) |
Dec 21, 2021 | 142.99 | 143.63 | 140.56 | 143.55 | 1,276,206 | +2.56(+1.81%) |
Dec 20, 2021 | 140.58 | 142.32 | 139.81 | 140.99 | 1,607,013 | -1.68(-1.18%) |
Dec 17, 2021 | 136.16 | 143.71 | 135.99 | 142.67 | 5,321,912 | +4.99(+3.63%) |
Dec 16, 2021 | 151.06 | 151.81 | 133.55 | 137.68 | 7,451,977 | -12.74(-8.47%) |
Dec 15, 2021 | 150.15 | 150.60 | 144.65 | 150.42 | 2,579,846 | +0.50(+0.33%) |
Dec 14, 2021 | 149.69 | 151.73 | 148.97 | 149.93 | 1,455,862 | -0.55(-0.37%) |
Dec 13, 2021 | 152.59 | 153.62 | 149.44 | 150.48 | 1,471,972 | -1.94(-1.27%) |
Dec 10, 2021 | 153.74 | 154.68 | 150.41 | 152.42 | 1,802,774 | +0.98(+0.65%) |
Dec 09, 2021 | 149.75 | 154.03 | 149.54 | 151.44 | 2,270,155 | +0.88(+0.59%) |
Dec 08, 2021 | 147.66 | 151.96 | 145.95 | 150.56 | 1,920,965 | +2.60(+1.75%) |
Dec 07, 2021 | 145.78 | 148.79 | 145.51 | 147.96 | 1,882,308 | +4.61(+3.21%) |
Dec 06, 2021 | 141.09 | 144.24 | 139.18 | 143.35 | 1,839,993 | +2.83(+2.01%) |
Dec 03, 2021 | 142.50 | 143.78 | 138.95 | 140.52 | 1,799,293 | -0.27(-0.19%) |
Dec 02, 2021 | 137.60 | 142.44 | 135.69 | 140.79 | 2,990,032 | -0.44(-0.31%) |
Dec 01, 2021 | 144.56 | 146.82 | 141.07 | 141.23 | 1,972,025 | -1.40(-0.98%) |
Nov 30, 2021 | 144.82 | 146.96 | 141.50 | 142.64 | 3,349,022 | -4.76(-3.23%) |
Nov 29, 2021 | 144.95 | 147.40 | 142.42 | 147.40 | 2,303,118 | +3.99(+2.78%) |
Nov 26, 2021 | 145.55 | 147.26 | 142.56 | 143.41 | 1,773,358 | -3.20(-2.19%) |
Nov 24, 2021 | 146.60 | 147.77 | 142.30 | 146.61 | 2,072,822 | -0.86(-0.58%) |
Nov 23, 2021 | 146.82 | 148.96 | 146.48 | 147.47 | 2,075,658 | +0.25(+0.17%) |
Nov 22, 2021 | 151.47 | 151.66 | 147.19 | 147.22 | 1,806,041 | -3.41(-2.26%) |
Nov 19, 2021 | 152.24 | 152.93 | 150.43 | 150.62 | 1,801,631 | -2.25(-1.47%) |
Nov 18, 2021 | 155.12 | 153.20 | 152.47 | 152.87 | 2,174,925 | +0.13(+0.09%) |
Nov 17, 2021 | 153.01 | 154.37 | 152.06 | 152.74 | 1,872,491 | -0.75(-0.49%) |
Nov 16, 2021 | 152.69 | 154.25 | 152.25 | 153.49 | 1,876,063 | +0.52(+0.34%) |
Nov 15, 2021 | 154.81 | 155.30 | 152.50 | 152.96 | 1,518,327 | -1.27(-0.82%) |
Nov 12, 2021 | 152.08 | 154.66 | 151.69 | 154.23 | 1,675,014 | +2.41(+1.59%) |
Nov 11, 2021 | 151.78 | 152.15 | 149.58 | 151.82 | 1,605,090 | +1.57(+1.05%) |
Nov 10, 2021 | 152.89 | 150.25 | 2,029,832 | -3.61(-2.35%) | ||
Nov 09, 2021 | 157.43 | 157.83 | 153.42 | 153.85 | 2,042,768 | -3.38(-2.15%) |
Nov 08, 2021 | 154.56 | 158.66 | 152.64 | 157.24 | 3,572,925 | +3.48(+2.26%) |
Nov 05, 2021 | 157.65 | 158.30 | 149.21 | 153.76 | 6,558,464 | -6.86(-4.27%) |
Nov 04, 2021 | 161.46 | 161.71 | 156.56 | 160.62 | 3,627,758 | -2.00(-1.23%) |
Nov 03, 2021 | 160.40 | 163.21 | 159.33 | 162.62 | 1,699,770 | +2.59(+1.62%) |
Nov 02, 2021 | 159.47 | 161.17 | 158.99 | 160.03 | 1,378,912 | +0.89(+0.56%) |
Nov 01, 2021 | 156.81 | 159.17 | 157.82 | 159.14 | 1,175,946 | +2.50(+1.60%) |
Oct 29, 2021 | 157.12 | 155.25 | 156.64 | 1,705,750 | -2.54(-1.60%) | |
Oct 28, 2021 | 156.40 | 159.62 | 156.31 | 159.18 | 1,473,414 | +3.69(+2.37%) |
Oct 27, 2021 | 153.78 | 157.80 | 152.92 | 155.49 | 1,391,399 | +1.47(+0.96%) |
Oct 26, 2021 | 156.63 | 154.01 | 1,268,886 | -0.80(-0.51%) | ||
Oct 25, 2021 | 155.47 | 154.81 | 902,563 | +0.06(+0.04%) | ||
Oct 22, 2021 | 156.46 | 157.31 | 154.64 | 154.75 | 1,236,217 | -1.73(-1.11%) |
Oct 21, 2021 | 154.64 | 156.66 | 154.64 | 156.49 | 834,569 | +1.25(+0.80%) |
Oct 20, 2021 | 154.41 | 156.47 | 153.45 | 155.24 | 1,473,336 | +0.83(+0.54%) |
Oct 19, 2021 | 152.04 | 155.22 | 151.36 | 154.41 | 1,936,046 | +3.25(+2.15%) |
Oct 18, 2021 | 149.33 | 151.28 | 148.22 | 151.16 | 1,536,362 | +0.70(+0.47%) |
Oct 15, 2021 | 151.10 | 152.21 | 150.00 | 150.45 | 1,144,971 | +0.27(+0.18%) |
Oct 14, 2021 | 147.05 | 150.30 | 146.78 | 150.18 | 1,690,564 | +4.71(+3.23%) |
Oct 13, 2021 | 145.27 | 147.80 | 144.83 | 145.47 | 2,948,538 | -3.22(-2.16%) |
Oct 12, 2021 | 149.96 | 150.56 | 148.08 | 148.69 | 1,424,549 | -0.76(-0.51%) |
Oct 11, 2021 | 150.57 | 152.11 | 149.37 | 149.45 | 1,044,374 | -1.31(-0.87%) |
Oct 08, 2021 | 152.69 | 152.88 | 150.00 | 150.76 | 978,740 | -1.29(-0.85%) |
Oct 07, 2021 | 152.59 | 154.98 | 151.98 | 152.06 | 1,429,651 | +1.04(+0.69%) |
Oct 06, 2021 | 148.67 | 151.30 | 147.66 | 151.01 | 1,413,873 | +0.74(+0.49%) |
Oct 05, 2021 | 150.47 | 151.84 | 148.73 | 150.27 | 2,163,097 | +0.61(+0.41%) |
Oct 04, 2021 | 152.95 | 153.15 | 149.13 | 149.66 | 2,503,910 | -3.96(-2.58%) |
Oct 01, 2021 | 155.39 | 155.77 | 151.63 | 153.63 | 1,814,277 | -0.81(-0.52%) |
Sep 30, 2021 | 157.14 | 158.46 | 153.96 | 154.44 | 1,362,316 | -1.66(-1.06%) |
Sep 29, 2021 | 157.19 | 158.12 | 155.78 | 156.09 | 1,323,783 | -0.23(-0.15%) |
Sep 28, 2021 | 157.99 | 160.19 | 156.22 | 156.33 | 1,808,989 | -4.62(-2.87%) |
Sep 27, 2021 | 159.81 | 162.88 | 158.86 | 160.95 | 1,253,699 | -0.86(-0.53%) |
Sep 24, 2021 | 161.54 | 162.99 | 160.49 | 161.81 | 704,847 | -0.65(-0.40%) |
Sep 23, 2021 | 162.93 | 164.43 | 162.33 | 162.46 | 903,919 | +0.39(+0.24%) |
Sep 22, 2021 | 160.08 | 163.25 | 159.92 | 162.06 | 1,169,526 | +1.94(+1.21%) |
Sep 21, 2021 | 160.91 | 162.23 | 159.20 | 160.12 | 1,415,286 | +0.38(+0.23%) |
Sep 20, 2021 | 161.20 | 161.29 | 157.31 | 159.75 | 1,886,434 | -4.51(-2.74%) |
Sep 17, 2021 | 167.22 | 167.22 | 162.70 | 164.26 | 2,381,232 | -3.26(-1.95%) |
Sep 16, 2021 | 164.48 | 167.68 | 163.41 | 167.52 | 1,290,836 | +1.85(+1.11%) |
Sep 15, 2021 | 167.11 | 167.11 | 164.62 | 165.67 | 1,174,664 | -1.28(-0.76%) |
Sep 14, 2021 | 170.77 | 170.80 | 166.54 | 166.95 | 1,630,605 | -2.90(-1.71%) |
Sep 13, 2021 | 167.43 | 169.89 | 165.98 | 169.84 | 1,329,847 | +3.65(+2.19%) |
Sep 10, 2021 | 167.25 | 169.39 | 165.98 | 166.20 | 1,150,024 | -0.09(-0.06%) |
Sep 09, 2021 | 166.36 | 168.73 | 166.11 | 166.29 | 852,800 | -0.26(-0.16%) |
Sep 08, 2021 | 169.40 | 169.52 | 165.32 | 166.55 | 1,285,598 | -3.49(-2.05%) |
Sep 07, 2021 | 171.82 | 172.17 | 169.32 | 170.04 | 883,052 | -1.48(-0.86%) |
Sep 03, 2021 | 171.76 | 173.79 | 171.34 | 171.52 | 883,832 | -0.24(-0.14%) |
Sep 02, 2021 | 170.71 | 171.78 | 169.25 | 171.76 | 996,925 | +1.51(+0.89%) |
Sep 01, 2021 | 173.14 | 173.14 | 170.19 | 170.25 | 1,530,751 | -1.69(-0.98%) |
Aug 31, 2021 | 175.14 | 175.14 | 170.76 | 171.94 | 1,682,832 | -2.47(-1.42%) |
Aug 30, 2021 | 173.08 | 174.94 | 172.23 | 174.42 | 1,774,525 | +2.48(+1.44%) |
Aug 27, 2021 | 169.47 | 172.61 | 169.22 | 171.93 | 1,062,370 | +2.38(+1.40%) |
Aug 26, 2021 | 169.40 | 170.31 | 168.38 | 169.55 | 933,500 | -0.16(-0.09%) |
Aug 25, 2021 | 170.87 | 171.60 | 169.06 | 169.71 | 1,077,213 | -0.93(-0.54%) |
Aug 24, 2021 | 170.26 | 171.42 | 169.94 | 170.64 | 951,784 | +1.08(+0.64%) |
Aug 23, 2021 | 168.69 | 169.93 | 167.41 | 169.56 | 1,384,438 | +1.91(+1.14%) |
Aug 20, 2021 | 166.22 | 167.89 | 165.89 | 167.65 | 1,091,414 | +1.55(+0.93%) |
Aug 19, 2021 | 163.37 | 166.82 | 162.42 | 166.10 | 1,390,431 | +1.86(+1.13%) |
Aug 18, 2021 | 166.42 | 167.94 | 164.00 | 164.25 | 1,848,836 | -3.20(-1.91%) |
Aug 17, 2021 | 169.17 | 169.17 | 166.07 | 167.44 | 1,420,931 | -2.82(-1.66%) |
Aug 16, 2021 | 170.57 | 170.85 | 168.75 | 170.26 | 1,039,581 | -1.09(-0.63%) |
Aug 13, 2021 | 171.57 | 171.92 | 170.53 | 171.35 | 976,359 | +0.10(+0.06%) |
Aug 12, 2021 | 172.06 | 172.18 | 169.63 | 171.25 | 1,002,237 | -1.40(-0.81%) |
Aug 11, 2021 | 173.88 | 173.92 | 171.16 | 172.65 | 1,048,254 | -0.04(-0.02%) |
Aug 10, 2021 | 174.16 | 174.70 | 171.12 | 172.69 | 1,148,058 | -0.82(-0.47%) |
Aug 09, 2021 | 174.07 | 174.43 | 172.19 | 173.51 | 895,902 | -0.31(-0.18%) |
Aug 06, 2021 | 172.16 | 174.44 | 171.83 | 173.82 | 1,308,672 | +0.22(+0.13%) |
Aug 05, 2021 | 174.49 | 175.60 | 172.41 | 173.59 | 1,653,340 | -0.94(-0.54%) |
Aug 04, 2021 | 175.28 | 176.23 | 173.24 | 174.53 | 1,529,307 | -1.31(-0.74%) |
Aug 03, 2021 | 176.31 | 177.23 | 173.35 | 175.84 | 1,836,689 | +0.80(+0.46%) |
Aug 02, 2021 | 172.79 | 176.37 | 172.41 | 175.03 | 2,828,867 | +2.63(+1.53%) |
Jul 30, 2021 | 172.50 | 173.72 | 166.01 | 172.40 | 7,925,384 | -11.36(-6.18%) |
Jul 29, 2021 | 179.40 | 184.65 | 179.40 | 183.76 | 2,340,828 | +4.30(+2.39%) |
Jul 28, 2021 | 176.87 | 179.96 | 176.06 | 179.46 | 1,255,418 | +3.65(+2.08%) |
Jul 27, 2021 | 181.12 | 181.22 | 172.42 | 175.81 | 2,030,173 | -4.33(-2.40%) |
Jul 26, 2021 | 179.65 | 180.69 | 177.83 | 180.13 | 980,098 | +0.12(+0.07%) |
Jul 23, 2021 | 179.60 | 180.73 | 178.13 | 180.01 | 1,435,047 | +1.51(+0.85%) |
Jul 22, 2021 | 179.06 | 179.86 | 177.65 | 178.50 | 1,269,837 | -1.83(-1.02%) |
Jul 21, 2021 | 177.01 | 180.37 | 177.00 | 180.33 | 1,242,485 | +3.34(+1.89%) |
Jul 20, 2021 | 175.33 | 178.18 | 173.47 | 176.99 | 1,330,300 | +2.12(+1.21%) |
Jul 19, 2021 | 172.37 | 175.02 | 171.89 | 174.87 | 1,709,584 | -0.90(-0.51%) |
Jul 16, 2021 | 178.36 | 180.17 | 175.40 | 175.76 | 1,195,412 | -2.21(-1.24%) |
Jul 15, 2021 | 179.12 | 179.71 | 175.80 | 177.98 | 1,773,643 | -1.02(-0.57%) |
Jul 14, 2021 | 181.64 | 184.63 | 178.13 | 179.00 | 2,441,794 | +1.86(+1.05%) |
Jul 13, 2021 | 178.00 | 178.51 | 176.27 | 177.14 | 830,694 | -1.51(-0.85%) |
Jul 12, 2021 | 177.65 | 179.10 | 176.32 | 178.65 | 913,025 | +1.52(+0.86%) |
Jul 09, 2021 | 174.69 | 177.37 | 173.16 | 177.13 | 1,217,632 | +2.95(+1.69%) |
Jul 08, 2021 | 171.92 | 175.19 | 170.28 | 174.17 | 1,556,054 | -1.75(-0.99%) |
Jul 07, 2021 | 179.82 | 180.05 | 174.13 | 175.92 | 1,272,054 | -2.04(-1.14%) |
Jul 06, 2021 | 178.11 | 179.10 | 176.36 | 177.96 | 1,427,118 | -0.80(-0.45%) |
Jul 02, 2021 | 178.03 | 180.93 | 177.27 | 178.76 | 1,757,540 | +2.16(+1.22%) |
Jul 01, 2021 | 179.07 | 179.24 | 176.13 | 176.60 | 1,847,800 | -2.56(-1.43%) |
Jun 30, 2021 | 178.35 | 179.72 | 176.33 | 179.16 | 2,029,853 | +0.75(+0.42%) |
Jun 29, 2021 | 172.79 | 179.13 | 172.15 | 178.42 | 3,171,857 | +7.71(+4.52%) |
Jun 28, 2021 | 167.47 | 172.20 | 167.34 | 170.71 | 2,271,610 | +3.74(+2.24%) |
Jun 25, 2021 | 167.30 | 169.31 | 165.38 | 166.97 | 3,701,197 | +0.85(+0.51%) |
Jun 24, 2021 | 163.80 | 166.93 | 163.81 | 166.12 | 1,529,423 | +4.26(+2.63%) |
Jun 23, 2021 | 160.60 | 163.63 | 160.60 | 161.86 | 1,061,837 | +1.35(+0.84%) |
Jun 22, 2021 | 160.66 | 161.61 | 159.68 | 160.51 | 1,161,437 | +0.23(+0.15%) |
Jun 21, 2021 | 157.66 | 161.38 | 157.56 | 160.28 | 1,429,787 | +3.02(+1.92%) |
Jun 18, 2021 | 158.85 | 160.03 | 156.50 | 157.26 | 2,442,929 | -3.88(-2.41%) |
Jun 17, 2021 | 158.86 | 162.66 | 158.86 | 161.14 | 1,560,504 | +1.38(+0.87%) |
Jun 16, 2021 | 161.16 | 161.69 | 158.16 | 159.76 | 1,323,209 | -0.64(-0.40%) |
Jun 15, 2021 | 162.18 | 162.85 | 160.13 | 160.39 | 1,304,993 | -2.03(-1.25%) |
Jun 14, 2021 | 160.43 | 162.61 | 159.68 | 162.42 | 1,172,885 | +2.53(+1.58%) |
Jun 11, 2021 | 159.50 | 159.95 | 158.39 | 159.89 | 976,769 | +1.60(+1.01%) |
Jun 10, 2021 | 157.70 | 159.78 | 156.75 | 158.29 | 1,277,385 | +0.82(+0.52%) |
Jun 09, 2021 | 158.01 | 158.61 | 156.67 | 157.47 | 1,053,612 | +0.28(+0.18%) |
Jun 08, 2021 | 160.49 | 160.85 | 156.89 | 157.19 | 1,223,740 | -1.39(-0.88%) |
Jun 07, 2021 | 158.41 | 159.23 | 156.75 | 158.58 | 1,398,860 | -0.64(-0.41%) |
Jun 04, 2021 | 157.25 | 160.62 | 157.13 | 159.22 | 1,383,855 | +2.97(+1.90%) |
Jun 03, 2021 | 158.38 | 159.04 | 156.18 | 156.25 | 1,558,275 | -4.28(-2.67%) |
Jun 02, 2021 | 158.97 | 161.06 | 157.82 | 160.53 | 1,042,084 | +1.33(+0.83%) |
Jun 01, 2021 | 159.79 | 161.86 | 157.93 | 159.21 | 1,562,976 | +0.36(+0.23%) |
May 28, 2021 | 160.98 | 161.15 | 158.51 | 158.84 | 1,448,684 | -0.81(-0.51%) |
May 27, 2021 | 156.44 | 161.06 | 155.57 | 159.65 | 2,506,561 | +1.89(+1.20%) |
May 26, 2021 | 158.92 | 159.95 | 156.40 | 157.77 | 1,591,785 | -1.10(-0.69%) |
May 25, 2021 | 159.07 | 160.39 | 157.92 | 158.87 | 1,639,996 | +1.07(+0.68%) |
May 24, 2021 | 157.13 | 159.00 | 155.92 | 157.79 | 1,262,613 | +2.04(+1.31%) |
May 21, 2021 | 158.41 | 159.29 | 155.32 | 155.76 | 1,625,969 | -1.80(-1.14%) |
May 20, 2021 | 155.94 | 158.65 | 155.94 | 157.56 | 1,534,048 | +2.11(+1.36%) |
May 19, 2021 | 150.38 | 155.72 | 149.28 | 155.45 | 2,002,324 | +3.18(+2.09%) |
May 18, 2021 | 154.66 | 155.09 | 152.25 | 152.27 | 1,125,322 | -1.11(-0.72%) |
May 17, 2021 | 153.22 | 153.51 | 150.44 | 153.38 | 1,423,253 | -0.74(-0.48%) |
May 14, 2021 | 153.49 | 155.78 | 152.08 | 154.12 | 2,043,607 | +3.04(+2.01%) |
May 13, 2021 | 152.29 | 153.94 | 149.68 | 151.09 | 1,761,715 | +0.62(+0.41%) |
May 12, 2021 | 151.64 | 153.68 | 149.65 | 150.47 | 2,520,060 | -4.99(-3.21%) |
May 11, 2021 | 149.63 | 155.94 | 149.24 | 155.46 | 2,689,160 | +0.88(+0.57%) |
May 10, 2021 | 159.69 | 159.87 | 154.49 | 154.59 | 3,863,684 | -8.54(-5.24%) |
May 07, 2021 | 165.79 | 166.01 | 161.72 | 163.13 | 2,059,397 | -0.75(-0.46%) |
May 06, 2021 | 161.39 | 164.23 | 159.98 | 163.88 | 1,899,179 | +1.79(+1.10%) |
May 05, 2021 | 162.75 | 164.62 | 160.75 | 162.10 | 2,067,018 | +0.41(+0.25%) |
May 04, 2021 | 162.73 | 162.73 | 158.45 | 161.69 | 3,578,851 | -2.58(-1.57%) |