Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 166.63 | 166.93 | 163.49 | 163.87 | 1,393,080 | -3.30(-1.97%) |
Apr 28, 2022 | 167.64 | 167.64 | 164.94 | 167.16 | 1,066,678 | +0.91(+0.55%) |
Apr 27, 2022 | 166.53 | 167.60 | 164.42 | 166.25 | 1,907,720 | +0.85(+0.52%) |
Apr 26, 2022 | 166.52 | 168.40 | 165.34 | 165.40 | 1,886,408 | -1.71(-1.02%) |
Apr 25, 2022 | 165.20 | 167.59 | 163.46 | 167.11 | 1,568,487 | +1.27(+0.77%) |
Apr 22, 2022 | 168.36 | 168.36 | 165.64 | 165.83 | 1,609,088 | -3.02(-1.79%) |
Apr 21, 2022 | 171.84 | 172.21 | 168.56 | 168.85 | 1,927,834 | -1.39(-0.82%) |
Apr 20, 2022 | 169.46 | 170.51 | 166.85 | 170.24 | 2,442,943 | +1.49(+0.88%) |
Apr 19, 2022 | 174.44 | 175.81 | 167.17 | 168.75 | 2,870,840 | -8.68(-4.89%) |
Apr 18, 2022 | 176.89 | 178.26 | 176.50 | 177.43 | 1,410,935 | +0.94(+0.53%) |
Apr 14, 2022 | 176.06 | 177.23 | 175.74 | 176.50 | 1,035,656 | +0.51(+0.29%) |
Apr 13, 2022 | 177.05 | 178.09 | 174.07 | 175.99 | 884,518 | -1.18(-0.66%) |
Apr 12, 2022 | 176.79 | 179.16 | 176.66 | 177.17 | 1,165,673 | -0.67(-0.38%) |
Apr 11, 2022 | 178.10 | 179.71 | 177.49 | 177.84 | 1,272,985 | +0.75(+0.42%) |
Apr 08, 2022 | 176.02 | 177.43 | 174.50 | 177.09 | 1,169,758 | +2.65(+1.52%) |
Apr 07, 2022 | 174.59 | 175.12 | 172.51 | 174.44 | 912,721 | -0.47(-0.27%) |
Apr 06, 2022 | 172.73 | 176.23 | 172.64 | 174.91 | 1,066,338 | +1.14(+0.66%) |
Apr 05, 2022 | 174.78 | 176.83 | 173.34 | 173.76 | 872,083 | -0.41(-0.24%) |
Apr 04, 2022 | 177.22 | 177.22 | 173.88 | 174.18 | 1,071,198 | -3.29(-1.85%) |
Apr 01, 2022 | 176.66 | 177.65 | 174.91 | 177.46 | 1,127,226 | +2.41(+1.38%) |
Mar 31, 2022 | 178.14 | 178.68 | 175.03 | 175.05 | 1,229,792 | -2.70(-1.52%) |
Mar 30, 2022 | 176.04 | 177.77 | 175.38 | 177.75 | 1,001,144 | +1.67(+0.95%) |
Mar 29, 2022 | 179.71 | 179.72 | 175.06 | 176.08 | 1,429,983 | -2.83(-1.58%) |
Mar 28, 2022 | 180.08 | 180.08 | 177.76 | 178.91 | 619,694 | -0.95(-0.53%) |
Mar 25, 2022 | 176.45 | 179.89 | 176.30 | 179.86 | 893,114 | +3.38(+1.92%) |
Mar 24, 2022 | 174.47 | 176.61 | 173.64 | 176.48 | 1,001,376 | +2.49(+1.43%) |
Mar 23, 2022 | 174.85 | 176.10 | 173.90 | 173.99 | 978,631 | -1.03(-0.59%) |
Mar 22, 2022 | 176.14 | 176.65 | 173.83 | 175.02 | 1,488,656 | +0.15(+0.09%) |
Mar 21, 2022 | 173.82 | 175.75 | 173.50 | 174.87 | 1,444,656 | +2.14(+1.24%) |
Mar 18, 2022 | 172.89 | 172.89 | 169.82 | 172.73 | 4,127,299 | -0.69(-0.40%) |
Mar 17, 2022 | 171.36 | 173.49 | 169.04 | 173.42 | 1,713,945 | +1.67(+0.97%) |
Mar 16, 2022 | 173.07 | 173.55 | 169.25 | 171.75 | 2,007,578 | -0.86(-0.50%) |
Mar 15, 2022 | 170.75 | 173.06 | 169.70 | 172.62 | 1,806,492 | +2.88(+1.70%) |
Mar 14, 2022 | 168.20 | 171.10 | 167.91 | 169.73 | 2,030,936 | +3.31(+1.99%) |
Mar 11, 2022 | 166.29 | 168.55 | 166.15 | 166.43 | 1,452,717 | +1.76(+1.07%) |
Mar 10, 2022 | 162.21 | 165.03 | 162.09 | 164.66 | 1,509,297 | +0.50(+0.30%) |
Mar 09, 2022 | 163.69 | 165.68 | 163.25 | 164.17 | 1,418,550 | +3.64(+2.27%) |
Mar 08, 2022 | 162.55 | 164.69 | 160.36 | 160.53 | 1,584,384 | -1.28(-0.79%) |
Mar 07, 2022 | 163.73 | 164.54 | 161.75 | 161.80 | 1,463,652 | -3.44(-2.08%) |
Mar 04, 2022 | 163.16 | 165.78 | 161.54 | 165.24 | 1,213,903 | -0.19(-0.12%) |
Mar 03, 2022 | 165.59 | 166.67 | 163.92 | 165.43 | 1,228,673 | -0.08(-0.05%) |
Mar 02, 2022 | 160.87 | 166.40 | 160.75 | 165.51 | 1,512,917 | +5.58(+3.49%) |
Mar 01, 2022 | 163.90 | 163.94 | 158.77 | 159.93 | 1,760,633 | -3.82(-2.33%) |
Feb 28, 2022 | 159.67 | 163.97 | 159.67 | 163.75 | 1,958,724 | -1.53(-0.93%) |
Feb 25, 2022 | 159.56 | 165.33 | 161.28 | 165.28 | 1,582,543 | +6.61(+4.17%) |
Feb 24, 2022 | 158.43 | 158.94 | 155.14 | 158.67 | 2,582,353 | -3.47(-2.14%) |
Feb 23, 2022 | 163.54 | 164.83 | 162.02 | 162.14 | 1,441,931 | -0.90(-0.55%) |
Feb 22, 2022 | 162.59 | 163.96 | 161.55 | 163.03 | 1,926,553 | +0.43(+0.26%) |
Feb 18, 2022 | 162.60 | 0 | +0.04(+0.02%) | |||
Feb 17, 2022 | 163.25 | 163.59 | 161.00 | 162.56 | 1,182,046 | -1.60(-0.98%) |
Feb 16, 2022 | 162.86 | 165.03 | 162.79 | 164.17 | 1,285,032 | +0.64(+0.39%) |
Feb 15, 2022 | 163.18 | 164.45 | 162.74 | 163.53 | 1,232,779 | +0.79(+0.49%) |
Feb 14, 2022 | 164.59 | 165.23 | 160.86 | 162.74 | 1,755,976 | -0.94(-0.58%) |
Feb 11, 2022 | 163.61 | 165.76 | 162.85 | 163.68 | 1,532,366 | -0.64(-0.39%) |
Feb 10, 2022 | 164.60 | 166.34 | 163.85 | 164.32 | 1,665,396 | -0.29(-0.17%) |
Feb 09, 2022 | 164.91 | 166.06 | 164.14 | 164.60 | 1,587,134 | +0.22(+0.13%) |
Feb 08, 2022 | 164.56 | 165.29 | 163.04 | 164.39 | 2,446,556 | +1.12(+0.68%) |
Feb 07, 2022 | 163.61 | 164.44 | 161.27 | 163.27 | 1,715,733 | -0.54(-0.33%) |
Feb 04, 2022 | 164.25 | 165.31 | 163.13 | 163.81 | 1,695,643 | -0.16(-0.10%) |
Feb 03, 2022 | 165.05 | 163.71 | 163.98 | 1,343,429 | -0.62(-0.38%) | |
Feb 02, 2022 | 160.15 | 164.97 | 159.84 | 164.59 | 1,916,913 | +4.51(+2.82%) |
Feb 01, 2022 | 158.65 | 160.40 | 157.58 | 160.09 | 1,353,959 | +1.72(+1.09%) |
Jan 31, 2022 | 157.12 | 158.51 | 158.36 | 1,473,428 | -0.61(-0.38%) | |
Jan 28, 2022 | 158.28 | 158.99 | 155.73 | 158.97 | 1,294,366 | +1.11(+0.70%) |
Jan 27, 2022 | 160.87 | 163.40 | 156.86 | 157.87 | 2,268,548 | -2.10(-1.31%) |
Jan 26, 2022 | 160.42 | 161.52 | 158.56 | 159.96 | 2,300,995 | -0.71(-0.44%) |
Jan 25, 2022 | 160.66 | 161.59 | 156.08 | 160.67 | 2,319,129 | -0.22(-0.14%) |
Jan 24, 2022 | 154.38 | 161.29 | 153.34 | 160.89 | 3,393,420 | +5.93(+3.82%) |
Jan 21, 2022 | 157.55 | 159.22 | 154.63 | 154.96 | 2,298,128 | -2.45(-1.56%) |
Jan 20, 2022 | 154.80 | 161.52 | 154.38 | 157.41 | 2,971,403 | +4.87(+3.19%) |
Jan 19, 2022 | 156.98 | 156.98 | 152.54 | 152.54 | 1,539,389 | -3.34(-2.14%) |
Jan 18, 2022 | 155.83 | 156.67 | 153.88 | 155.88 | 1,895,896 | +0.34(+0.22%) |
Jan 14, 2022 | 155.53 | 0 | +0.15(+0.10%) | |||
Jan 13, 2022 | 155.72 | 156.96 | 154.90 | 155.38 | 907,622 | +0.08(+0.05%) |
Jan 12, 2022 | 155.65 | 156.46 | 154.40 | 155.30 | 1,112,919 | -0.18(-0.12%) |
Jan 11, 2022 | 156.96 | 157.09 | 152.89 | 155.49 | 1,253,207 | -0.86(-0.55%) |
Jan 10, 2022 | 159.74 | 160.39 | 155.27 | 156.34 | 1,198,447 | -2.08(-1.31%) |
Jan 07, 2022 | 154.63 | 158.84 | 153.89 | 158.42 | 1,783,558 | +3.73(+2.41%) |
Jan 06, 2022 | 155.55 | 155.60 | 154.11 | 154.69 | 1,458,833 | +2.44(+1.60%) |
Jan 05, 2022 | 152.95 | 154.01 | 152.22 | 152.25 | 1,929,188 | +0.73(+0.48%) |
Jan 04, 2022 | 150.14 | 152.82 | 149.81 | 151.52 | 1,767,789 | +3.10(+2.09%) |
Jan 03, 2022 | 149.54 | 149.84 | 147.64 | 148.42 | 1,157,835 | -0.65(-0.43%) |
Dec 31, 2021 | 149.17 | 149.72 | 148.77 | 149.07 | 716,086 | -0.36(-0.24%) |
Dec 30, 2021 | 150.43 | 150.97 | 149.34 | 149.43 | 441,149 | -0.66(-0.44%) |
Dec 29, 2021 | 150.23 | 150.57 | 149.73 | 150.09 | 717,149 | +0.36(+0.24%) |
Dec 28, 2021 | 148.69 | 150.32 | 148.69 | 149.73 | 959,661 | +1.03(+0.69%) |
Dec 27, 2021 | 147.24 | 148.76 | 146.22 | 148.70 | 687,487 | +1.32(+0.90%) |
Dec 23, 2021 | 147.70 | 148.83 | 147.22 | 147.38 | 1,799,640 | -0.04(-0.03%) |
Dec 22, 2021 | 148.17 | 148.70 | 147.19 | 147.41 | 998,658 | -0.79(-0.53%) |
Dec 21, 2021 | 147.19 | 149.82 | 147.19 | 148.20 | 1,080,626 | +1.90(+1.30%) |
Dec 20, 2021 | 148.94 | 149.08 | 144.82 | 146.31 | 1,901,200 | -4.44(-2.95%) |
Dec 17, 2021 | 154.21 | 154.21 | 150.59 | 150.75 | 3,616,682 | -3.65(-2.36%) |
Dec 16, 2021 | 152.50 | 155.33 | 151.61 | 154.40 | 2,702,410 | +3.48(+2.31%) |
Dec 15, 2021 | 149.46 | 151.58 | 148.04 | 150.92 | 1,730,286 | +1.56(+1.05%) |
Dec 14, 2021 | 146.25 | 150.78 | 146.00 | 149.36 | 2,133,458 | +3.38(+2.32%) |
Dec 13, 2021 | 147.13 | 147.19 | 145.30 | 145.97 | 1,160,801 | -1.02(-0.69%) |
Dec 10, 2021 | 147.25 | 147.53 | 146.15 | 146.99 | 986,611 | +0.72(+0.49%) |
Dec 09, 2021 | 145.50 | 147.22 | 144.79 | 146.27 | 1,117,278 | +0.66(+0.45%) |
Dec 08, 2021 | 145.25 | 146.38 | 144.54 | 145.61 | 1,208,058 | +0.56(+0.39%) |
Dec 07, 2021 | 144.34 | 145.43 | 143.83 | 145.05 | 1,240,972 | +1.20(+0.84%) |
Dec 06, 2021 | 142.53 | 144.99 | 142.45 | 143.85 | 1,812,807 | +2.52(+1.78%) |
Dec 03, 2021 | 142.14 | 143.03 | 139.95 | 141.33 | 1,456,980 | -0.95(-0.67%) |
Dec 02, 2021 | 139.00 | 142.85 | 138.59 | 142.28 | 1,491,799 | +4.43(+3.22%) |
Dec 01, 2021 | 141.91 | 143.33 | 137.77 | 137.84 | 1,714,853 | -1.39(-1.00%) |
Nov 30, 2021 | 142.62 | 143.05 | 138.85 | 139.24 | 3,717,928 | -5.16(-3.58%) |
Nov 29, 2021 | 147.18 | 147.18 | 143.84 | 144.40 | 1,549,407 | -1.19(-0.82%) |
Nov 26, 2021 | 146.29 | 146.99 | 143.60 | 145.59 | 1,332,484 | -5.03(-3.34%) |
Nov 24, 2021 | 151.76 | 152.37 | 150.52 | 150.62 | 1,202,893 | -1.22(-0.80%) |
Nov 23, 2021 | 150.22 | 152.99 | 149.26 | 151.85 | 1,521,654 | +3.21(+2.16%) |
Nov 22, 2021 | 145.07 | 149.80 | 144.19 | 148.63 | 2,187,913 | +4.11(+2.85%) |
Nov 19, 2021 | 147.06 | 147.21 | 144.47 | 144.52 | 1,709,535 | -3.32(-2.24%) |
Nov 18, 2021 | 148.57 | 148.65 | 147.75 | 147.84 | 2,220,346 | -0.37(-0.25%) |
Nov 17, 2021 | 150.23 | 150.23 | 147.96 | 148.21 | 1,681,509 | -2.44(-1.62%) |
Nov 16, 2021 | 150.31 | 151.90 | 150.14 | 150.64 | 1,462,189 | +0.88(+0.59%) |
Nov 15, 2021 | 149.72 | 150.74 | 149.12 | 149.76 | 1,234,777 | +0.61(+0.41%) |
Nov 12, 2021 | 149.69 | 150.13 | 148.70 | 149.16 | 1,040,555 | -0.39(-0.26%) |
Nov 11, 2021 | 149.42 | 149.99 | 148.99 | 149.54 | 903,434 | -0.37(-0.25%) |
Nov 10, 2021 | 149.40 | 149.91 | 960,215 | +0.78(+0.52%) | ||
Nov 09, 2021 | 149.82 | 150.65 | 149.01 | 149.14 | 1,056,195 | -1.23(-0.82%) |
Nov 08, 2021 | 151.80 | 152.43 | 150.28 | 150.37 | 989,304 | -0.85(-0.56%) |
Nov 05, 2021 | 149.46 | 152.01 | 148.69 | 151.22 | 1,589,657 | +2.94(+1.98%) |
Nov 04, 2021 | 151.84 | 151.95 | 147.92 | 148.28 | 1,610,764 | -3.55(-2.34%) |
Nov 03, 2021 | 149.91 | 152.78 | 149.91 | 151.84 | 1,824,512 | +1.35(+0.90%) |
Nov 02, 2021 | 152.68 | 153.20 | 150.42 | 150.48 | 1,049,635 | -1.22(-0.81%) |
Nov 01, 2021 | 152.78 | 152.38 | 150.72 | 151.71 | 1,137,192 | -0.73(-0.48%) |
Oct 29, 2021 | 153.62 | 153.91 | 152.23 | 152.43 | 1,386,942 | -0.65(-0.43%) |
Oct 28, 2021 | 151.81 | 153.92 | 151.66 | 153.09 | 1,329,965 | +1.70(+1.12%) |
Oct 27, 2021 | 152.30 | 153.60 | 151.34 | 151.39 | 1,284,640 | -0.62(-0.41%) |
Oct 26, 2021 | 153.28 | 152.01 | 894,538 | -1.09(-0.71%) | ||
Oct 25, 2021 | 153.50 | 153.93 | 152.42 | 153.10 | 1,098,886 | -0.75(-0.49%) |
Oct 22, 2021 | 152.44 | 154.59 | 152.36 | 153.85 | 1,438,264 | +2.06(+1.36%) |
Oct 21, 2021 | 149.86 | 152.28 | 149.86 | 151.78 | 1,545,764 | +1.42(+0.95%) |
Oct 20, 2021 | 147.63 | 151.13 | 147.49 | 150.36 | 1,634,135 | +3.13(+2.12%) |
Oct 19, 2021 | 148.01 | 149.96 | 146.76 | 147.23 | 2,512,077 | +2.38(+1.64%) |
Oct 18, 2021 | 146.31 | 146.57 | 144.17 | 144.85 | 1,686,911 | -2.61(-1.77%) |
Oct 15, 2021 | 148.91 | 150.14 | 147.39 | 147.47 | 1,098,005 | -1.00(-0.67%) |
Oct 14, 2021 | 148.42 | 149.54 | 147.88 | 148.46 | 1,421,008 | +0.28(+0.19%) |
Oct 13, 2021 | 148.14 | 148.51 | 145.50 | 148.18 | 1,270,383 | -0.08(-0.06%) |
Oct 12, 2021 | 147.92 | 149.79 | 147.36 | 148.26 | 1,479,640 | +0.24(+0.16%) |
Oct 11, 2021 | 149.04 | 150.41 | 147.98 | 148.03 | 841,069 | -1.04(-0.70%) |
Oct 08, 2021 | 149.09 | 150.13 | 148.16 | 149.07 | 1,044,699 | +0.09(+0.06%) |
Oct 07, 2021 | 148.44 | 149.85 | 148.33 | 148.99 | 1,469,785 | +2.04(+1.39%) |
Oct 06, 2021 | 144.68 | 147.00 | 142.60 | 146.95 | 1,267,343 | +1.41(+0.97%) |
Oct 05, 2021 | 144.80 | 146.09 | 142.92 | 145.54 | 1,207,880 | +2.10(+1.47%) |
Oct 04, 2021 | 143.37 | 145.54 | 142.37 | 143.43 | 1,382,642 | -0.99(-0.68%) |
Oct 01, 2021 | 144.41 | 145.77 | 142.40 | 144.42 | 1,209,072 | +0.39(+0.27%) |
Sep 30, 2021 | 147.36 | 148.14 | 144.01 | 144.03 | 1,155,966 | -2.72(-1.85%) |
Sep 29, 2021 | 144.84 | 147.46 | 144.29 | 146.75 | 904,277 | +1.32(+0.91%) |
Sep 28, 2021 | 148.15 | 148.87 | 145.14 | 145.43 | 1,003,991 | -2.65(-1.79%) |
Sep 27, 2021 | 149.41 | 149.85 | 147.97 | 148.09 | 1,167,587 | -0.16(-0.11%) |
Sep 24, 2021 | 147.78 | 148.55 | 147.32 | 148.25 | 879,833 | +0.42(+0.28%) |
Sep 23, 2021 | 147.40 | 149.10 | 147.30 | 147.83 | 867,397 | +1.55(+1.06%) |
Sep 22, 2021 | 146.01 | 147.41 | 145.23 | 146.28 | 1,520,596 | +1.34(+0.92%) |
Sep 21, 2021 | 145.15 | 146.12 | 143.72 | 144.94 | 1,279,883 | +0.29(+0.20%) |
Sep 20, 2021 | 145.16 | 145.98 | 142.68 | 144.65 | 2,066,512 | -3.44(-2.32%) |
Sep 17, 2021 | 148.37 | 149.55 | 147.48 | 148.09 | 2,802,036 | -0.36(-0.24%) |
Sep 16, 2021 | 149.29 | 149.72 | 147.34 | 148.44 | 1,306,890 | -0.86(-0.58%) |
Sep 15, 2021 | 148.55 | 149.53 | 147.53 | 149.31 | 1,478,896 | +1.17(+0.79%) |
Sep 14, 2021 | 150.83 | 150.96 | 147.71 | 148.14 | 1,252,481 | -2.42(-1.60%) |
Sep 13, 2021 | 148.74 | 150.65 | 147.88 | 150.56 | 1,293,153 | +2.41(+1.62%) |
Sep 10, 2021 | 150.40 | 150.56 | 148.11 | 148.15 | 973,247 | -1.52(-1.01%) |
Sep 09, 2021 | 149.72 | 151.24 | 149.13 | 149.67 | 1,226,154 | +0.09(+0.06%) |
Sep 08, 2021 | 148.31 | 150.60 | 147.90 | 149.57 | 1,410,046 | +0.89(+0.60%) |
Sep 07, 2021 | 149.77 | 150.25 | 147.60 | 148.69 | 1,095,412 | -1.29(-0.86%) |
Sep 03, 2021 | 150.03 | 150.71 | 149.25 | 149.98 | 741,697 | -0.75(-0.50%) |
Sep 02, 2021 | 150.50 | 150.85 | 149.11 | 150.73 | 1,004,590 | +0.65(+0.43%) |
Sep 01, 2021 | 150.22 | 150.98 | 149.07 | 150.08 | 1,203,251 | -0.41(-0.27%) |
Aug 31, 2021 | 149.68 | 151.51 | 149.54 | 150.49 | 1,664,819 | +0.25(+0.17%) |
Aug 30, 2021 | 152.40 | 152.40 | 150.22 | 150.23 | 488,903 | -2.50(-1.63%) |
Aug 27, 2021 | 150.91 | 152.90 | 150.91 | 152.73 | 645,233 | +2.00(+1.32%) |
Aug 26, 2021 | 153.12 | 153.38 | 150.70 | 150.73 | 777,880 | -2.46(-1.61%) |
Aug 25, 2021 | 151.49 | 153.86 | 151.14 | 153.19 | 1,097,963 | +1.83(+1.21%) |
Aug 24, 2021 | 150.91 | 151.75 | 150.54 | 151.36 | 839,827 | +0.70(+0.46%) |
Aug 23, 2021 | 152.18 | 152.96 | 150.60 | 150.67 | 660,824 | -0.89(-0.58%) |
Aug 20, 2021 | 150.05 | 152.83 | 149.64 | 151.55 | 1,038,497 | +1.28(+0.85%) |
Aug 19, 2021 | 149.18 | 151.75 | 148.96 | 150.27 | 1,172,775 | +0.72(+0.48%) |
Aug 18, 2021 | 148.86 | 151.21 | 148.56 | 149.55 | 1,369,341 | -0.17(-0.11%) |
Aug 17, 2021 | 148.48 | 150.18 | 148.24 | 149.72 | 929,254 | +1.09(+0.74%) |
Aug 16, 2021 | 147.28 | 148.82 | 146.50 | 148.63 | 1,040,436 | +1.35(+0.92%) |
Aug 13, 2021 | 147.59 | 148.03 | 146.68 | 147.28 | 630,863 | -0.17(-0.12%) |
Aug 12, 2021 | 147.93 | 148.05 | 146.34 | 147.45 | 767,083 | +0.26(+0.18%) |
Aug 11, 2021 | 145.94 | 147.25 | 145.47 | 147.19 | 804,181 | +1.88(+1.29%) |
Aug 10, 2021 | 144.28 | 146.20 | 144.18 | 145.31 | 904,213 | +0.80(+0.55%) |
Aug 09, 2021 | 144.06 | 145.02 | 143.30 | 144.51 | 721,764 | +0.52(+0.36%) |
Aug 06, 2021 | 143.09 | 144.52 | 142.78 | 144.00 | 673,011 | +2.11(+1.49%) |
Aug 05, 2021 | 141.70 | 142.79 | 140.80 | 141.88 | 760,689 | +1.00(+0.71%) |
Aug 04, 2021 | 141.32 | 141.93 | 141.00 | 140.88 | 916,418 | -0.82(-0.58%) |
Aug 03, 2021 | 140.47 | 141.77 | 138.98 | 141.71 | 944,563 | +1.36(+0.97%) |
Aug 02, 2021 | 141.17 | 143.03 | 140.09 | 140.35 | 953,722 | +0.03(+0.02%) |
Jul 30, 2021 | 140.17 | 141.86 | 139.75 | 140.32 | 1,044,383 | +0.04(+0.03%) |
Jul 29, 2021 | 138.94 | 140.40 | 137.57 | 140.28 | 1,296,507 | +1.94(+1.40%) |
Jul 28, 2021 | 141.19 | 141.57 | 137.63 | 138.34 | 1,515,267 | -2.41(-1.71%) |
Jul 27, 2021 | 139.57 | 141.45 | 139.03 | 140.75 | 914,113 | +0.53(+0.38%) |
Jul 26, 2021 | 139.43 | 141.22 | 139.25 | 140.23 | 1,401,150 | +0.90(+0.64%) |
Jul 23, 2021 | 140.33 | 141.46 | 138.28 | 139.33 | 1,253,809 | +0.10(+0.07%) |
Jul 22, 2021 | 139.45 | 141.12 | 138.69 | 139.23 | 1,634,977 | -3.84(-2.69%) |
Jul 21, 2021 | 143.56 | 145.58 | 142.81 | 143.07 | 1,387,755 | +0.71(+0.50%) |
Jul 20, 2021 | 142.57 | 145.49 | 139.49 | 142.37 | 2,512,655 | -0.16(-0.11%) |
Jul 19, 2021 | 144.82 | 146.14 | 141.07 | 142.53 | 2,067,174 | -4.83(-3.28%) |
Jul 16, 2021 | 147.06 | 147.89 | 145.84 | 147.36 | 1,472,783 | +0.76(+0.52%) |
Jul 15, 2021 | 143.89 | 146.75 | 143.65 | 146.59 | 1,441,966 | +0.99(+0.68%) |
Jul 14, 2021 | 144.49 | 145.84 | 143.99 | 145.61 | 1,524,668 | +1.45(+1.01%) |
Jul 13, 2021 | 144.70 | 145.75 | 143.86 | 144.16 | 1,131,798 | -1.04(-0.71%) |
Jul 12, 2021 | 145.25 | 145.68 | 143.90 | 145.19 | 1,142,333 | +0.72(+0.50%) |
Jul 09, 2021 | 142.35 | 144.52 | 141.71 | 144.47 | 1,048,737 | +4.53(+3.24%) |
Jul 08, 2021 | 141.47 | 141.98 | 139.37 | 139.94 | 1,429,064 | -3.46(-2.41%) |
Jul 07, 2021 | 141.40 | 143.69 | 140.86 | 143.40 | 850,055 | +1.27(+0.89%) |
Jul 06, 2021 | 142.44 | 142.44 | 139.80 | 142.13 | 1,068,142 | -0.37(-0.26%) |
Jul 02, 2021 | 142.09 | 142.85 | 141.77 | 142.50 | 702,592 | -0.56(-0.39%) |
Jul 01, 2021 | 141.34 | 143.39 | 140.63 | 143.06 | 908,356 | +2.00(+1.42%) |
Jun 30, 2021 | 140.53 | 141.50 | 140.30 | 141.06 | 1,058,218 | +0.18(+0.13%) |
Jun 29, 2021 | 141.61 | 142.28 | 140.30 | 140.88 | 744,441 | +0.07(+0.05%) |
Jun 28, 2021 | 142.48 | 142.61 | 140.15 | 140.82 | 926,828 | -2.14(-1.50%) |
Jun 25, 2021 | 142.01 | 143.18 | 141.43 | 142.96 | 1,315,720 | +1.65(+1.17%) |
Jun 24, 2021 | 140.30 | 141.81 | 139.73 | 141.31 | 1,089,871 | +1.95(+1.40%) |
Jun 23, 2021 | 140.25 | 140.35 | 139.29 | 139.36 | 689,463 | -0.38(-0.27%) |
Jun 22, 2021 | 139.95 | 140.57 | 138.64 | 139.74 | 772,079 | -0.33(-0.24%) |
Jun 21, 2021 | 137.92 | 140.40 | 137.39 | 140.07 | 988,277 | +3.67(+2.69%) |
Jun 18, 2021 | 137.66 | 139.00 | 136.10 | 136.40 | 3,299,771 | -3.87(-2.76%) |
Jun 17, 2021 | 144.39 | 144.70 | 140.02 | 140.27 | 1,176,902 | -3.69(-2.57%) |
Jun 16, 2021 | 145.01 | 146.22 | 143.86 | 143.97 | 1,227,033 | -1.72(-1.18%) |
Jun 15, 2021 | 144.98 | 146.44 | 143.87 | 145.69 | 917,518 | +1.29(+0.89%) |
Jun 14, 2021 | 145.34 | 145.48 | 143.77 | 144.40 | 934,609 | -1.16(-0.80%) |
Jun 11, 2021 | 145.01 | 146.82 | 145.01 | 145.56 | 991,022 | +0.43(+0.30%) |
Jun 10, 2021 | 146.64 | 146.89 | 145.04 | 145.12 | 955,663 | -0.68(-0.47%) |
Jun 09, 2021 | 147.06 | 147.24 | 145.58 | 145.80 | 1,169,332 | -1.81(-1.23%) |
Jun 08, 2021 | 147.28 | 147.98 | 146.01 | 147.61 | 1,053,991 | -0.21(-0.14%) |
Jun 07, 2021 | 150.32 | 150.32 | 147.71 | 147.82 | 1,046,471 | -2.10(-1.40%) |
Jun 04, 2021 | 150.46 | 150.85 | 149.03 | 149.92 | 1,024,526 | -0.94(-0.62%) |
Jun 03, 2021 | 149.83 | 152.03 | 148.93 | 150.85 | 867,109 | +0.75(+0.50%) |
Jun 02, 2021 | 151.49 | 151.55 | 149.81 | 150.10 | 1,041,634 | -0.65(-0.43%) |
Jun 01, 2021 | 150.97 | 151.78 | 150.16 | 150.75 | 961,960 | +1.12(+0.75%) |
May 28, 2021 | 150.29 | 150.29 | 148.94 | 149.64 | 1,028,131 | +0.33(+0.22%) |
May 27, 2021 | 148.31 | 149.43 | 147.79 | 149.31 | 2,602,780 | +2.07(+1.41%) |
May 26, 2021 | 147.11 | 147.89 | 146.71 | 147.24 | 1,082,202 | +0.55(+0.38%) |
May 25, 2021 | 148.83 | 149.45 | 146.25 | 146.69 | 1,321,857 | -2.04(-1.37%) |
May 24, 2021 | 149.36 | 150.10 | 148.32 | 148.73 | 950,744 | -0.33(-0.22%) |
May 21, 2021 | 149.06 | 150.81 | 148.35 | 149.06 | 967,987 | +0.25(+0.17%) |
May 20, 2021 | 147.30 | 149.58 | 146.65 | 148.80 | 1,138,811 | +1.70(+1.15%) |
May 19, 2021 | 146.89 | 147.44 | 144.40 | 147.11 | 1,423,276 | -0.27(-0.18%) |
May 18, 2021 | 149.54 | 149.58 | 147.29 | 147.38 | 1,470,116 | -2.77(-1.85%) |
May 17, 2021 | 149.32 | 150.56 | 148.94 | 150.15 | 1,001,030 | -0.24(-0.16%) |
May 14, 2021 | 147.82 | 150.72 | 147.50 | 150.40 | 1,068,568 | +2.58(+1.74%) |
May 13, 2021 | 143.18 | 148.74 | 143.12 | 147.82 | 1,403,889 | +3.76(+2.61%) |
May 12, 2021 | 147.72 | 147.73 | 143.99 | 144.06 | 1,433,451 | -2.75(-1.88%) |
May 11, 2021 | 151.70 | 151.71 | 146.47 | 146.82 | 1,259,482 | -4.67(-3.08%) |
May 10, 2021 | 151.41 | 152.46 | 150.94 | 151.48 | 1,296,042 | +0.81(+0.53%) |
May 07, 2021 | 148.32 | 150.95 | 148.18 | 150.68 | 1,128,448 | +0.29(+0.19%) |
May 06, 2021 | 149.92 | 150.71 | 149.13 | 150.39 | 1,075,372 | +1.13(+0.76%) |
May 05, 2021 | 148.16 | 149.62 | 146.40 | 149.25 | 1,551,012 | +0.71(+0.48%) |
May 04, 2021 | 146.53 | 148.69 | 146.14 | 148.54 | 1,483,394 | +1.82(+1.24%) |