Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 142.60 | 146.97 | 139.65 | 140.25 | 1,853,487 | +3.83(+2.81%) |
Apr 28, 2022 | 134.22 | 137.22 | 132.37 | 136.42 | 1,476,098 | +2.73(+2.04%) |
Apr 27, 2022 | 133.43 | 135.80 | 132.16 | 133.69 | 1,016,215 | +1.44(+1.09%) |
Apr 26, 2022 | 134.38 | 136.41 | 132.25 | 132.25 | 524,886 | -2.54(-1.88%) |
Apr 25, 2022 | 133.97 | 135.18 | 130.02 | 134.79 | 750,849 | -0.76(-0.56%) |
Apr 22, 2022 | 139.66 | 139.66 | 135.50 | 135.55 | 512,124 | -5.06(-3.60%) |
Apr 21, 2022 | 143.06 | 144.29 | 140.22 | 140.61 | 576,335 | -0.28(-0.20%) |
Apr 20, 2022 | 140.87 | 142.47 | 140.50 | 140.89 | 1,016,339 | +0.90(+0.65%) |
Apr 19, 2022 | 137.96 | 140.61 | 137.43 | 139.99 | 834,335 | +1.97(+1.42%) |
Apr 18, 2022 | 137.96 | 139.23 | 137.24 | 138.03 | 475,925 | +0.14(+0.10%) |
Apr 14, 2022 | 140.56 | 141.89 | 137.84 | 137.88 | 1,039,191 | -1.85(-1.33%) |
Apr 13, 2022 | 136.26 | 139.93 | 135.79 | 139.74 | 756,273 | +2.99(+2.19%) |
Apr 12, 2022 | 137.92 | 140.24 | 136.13 | 136.74 | 800,837 | -0.96(-0.70%) |
Apr 11, 2022 | 136.70 | 140.28 | 136.21 | 137.70 | 1,041,945 | +0.48(+0.35%) |
Apr 08, 2022 | 135.75 | 139.16 | 135.32 | 137.22 | 989,958 | +3.17(+2.37%) |
Apr 07, 2022 | 133.54 | 134.77 | 131.67 | 134.05 | 738,840 | +0.66(+0.49%) |
Apr 06, 2022 | 134.37 | 134.53 | 131.80 | 133.39 | 991,759 | -1.98(-1.46%) |
Apr 05, 2022 | 135.75 | 136.57 | 134.77 | 135.37 | 925,259 | -0.82(-0.60%) |
Apr 04, 2022 | 136.47 | 137.20 | 134.97 | 136.18 | 771,193 | -0.28(-0.21%) |
Apr 01, 2022 | 138.03 | 138.03 | 134.12 | 136.47 | 844,830 | +0.77(+0.57%) |
Mar 31, 2022 | 136.77 | 138.49 | 135.67 | 135.70 | 919,414 | -1.68(-1.22%) |
Mar 30, 2022 | 138.99 | 139.05 | 136.84 | 137.38 | 802,488 | -1.61(-1.16%) |
Mar 29, 2022 | 138.19 | 139.75 | 137.62 | 138.99 | 803,553 | +2.39(+1.75%) |
Mar 28, 2022 | 136.62 | 136.64 | 134.37 | 136.59 | 625,107 | -0.28(-0.21%) |
Mar 25, 2022 | 136.06 | 137.28 | 135.62 | 136.88 | 567,494 | +0.24(+0.17%) |
Mar 24, 2022 | 135.19 | 136.82 | 134.53 | 136.64 | 568,347 | +2.25(+1.68%) |
Mar 23, 2022 | 135.93 | 136.38 | 134.37 | 134.39 | 556,748 | -2.08(-1.52%) |
Mar 22, 2022 | 136.86 | 137.33 | 135.28 | 136.47 | 763,322 | +0.88(+0.65%) |
Mar 21, 2022 | 136.32 | 137.61 | 134.61 | 135.58 | 817,185 | -0.09(-0.07%) |
Mar 18, 2022 | 136.92 | 136.92 | 132.67 | 135.68 | 2,164,665 | +0.27(+0.20%) |
Mar 17, 2022 | 133.65 | 135.65 | 132.77 | 135.41 | 1,084,608 | +0.31(+0.23%) |
Mar 16, 2022 | 133.14 | 135.90 | 132.35 | 135.10 | 965,392 | +3.51(+2.67%) |
Mar 15, 2022 | 133.12 | 133.87 | 128.41 | 131.59 | 1,638,672 | -1.21(-0.91%) |
Mar 14, 2022 | 132.28 | 135.59 | 130.90 | 132.79 | 1,339,358 | +1.71(+1.30%) |
Mar 11, 2022 | 132.38 | 134.29 | 130.96 | 131.08 | 1,348,794 | -0.54(-0.41%) |
Mar 10, 2022 | 129.63 | 132.11 | 129.63 | 131.62 | 1,347,086 | -0.03(-0.02%) |
Mar 09, 2022 | 130.41 | 133.22 | 129.59 | 131.65 | 1,391,832 | +4.47(+3.52%) |
Mar 08, 2022 | 128.57 | 130.82 | 125.62 | 127.18 | 1,334,150 | +0.27(+0.21%) |
Mar 07, 2022 | 133.19 | 134.02 | 126.69 | 126.91 | 1,572,520 | -7.86(-5.83%) |
Mar 04, 2022 | 134.50 | 135.58 | 131.76 | 134.78 | 1,209,878 | -2.69(-1.96%) |
Mar 03, 2022 | 136.94 | 138.59 | 136.10 | 137.47 | 1,574,130 | +1.37(+1.01%) |
Mar 02, 2022 | 129.85 | 136.69 | 129.61 | 136.10 | 1,792,956 | +7.25(+5.62%) |
Mar 01, 2022 | 132.44 | 133.27 | 127.64 | 128.85 | 2,251,488 | -3.44(-2.60%) |
Feb 28, 2022 | 131.42 | 132.78 | 129.73 | 132.29 | 2,157,890 | -1.90(-1.42%) |
Feb 25, 2022 | 131.17 | 135.06 | 132.57 | 134.19 | 1,206,092 | +3.87(+2.97%) |
Feb 24, 2022 | 128.05 | 130.56 | 126.80 | 130.32 | 1,760,416 | -1.23(-0.93%) |
Feb 23, 2022 | 137.72 | 138.24 | 131.21 | 131.55 | 1,459,771 | -5.29(-3.87%) |
Feb 22, 2022 | 133.92 | 138.26 | 133.69 | 136.84 | 1,973,478 | -0.17(-0.12%) |
Feb 18, 2022 | 137.01 | 0 | -7.60(-5.25%) | |||
Feb 17, 2022 | 145.79 | 146.54 | 144.29 | 144.61 | 589,083 | -2.99(-2.03%) |
Feb 16, 2022 | 148.15 | 149.63 | 146.16 | 147.60 | 673,147 | -2.10(-1.40%) |
Feb 15, 2022 | 146.89 | 150.56 | 146.65 | 149.69 | 625,198 | +3.91(+2.69%) |
Feb 14, 2022 | 147.74 | 148.11 | 143.92 | 145.78 | 1,139,381 | -1.32(-0.90%) |
Feb 11, 2022 | 150.82 | 151.56 | 146.72 | 147.10 | 855,926 | -4.21(-2.78%) |
Feb 10, 2022 | 150.43 | 153.26 | 150.43 | 151.31 | 639,654 | -0.55(-0.36%) |
Feb 09, 2022 | 151.17 | 152.59 | 150.47 | 151.86 | 697,891 | +2.19(+1.47%) |
Feb 08, 2022 | 146.56 | 150.10 | 146.56 | 149.67 | 658,698 | +3.01(+2.05%) |
Feb 07, 2022 | 148.65 | 148.65 | 145.67 | 146.66 | 689,944 | -1.33(-0.90%) |
Feb 04, 2022 | 149.88 | 151.82 | 146.65 | 147.99 | 934,440 | -3.18(-2.10%) |
Feb 03, 2022 | 149.16 | 152.63 | 151.17 | 731,417 | +0.96(+0.64%) | |
Feb 02, 2022 | 148.63 | 151.36 | 147.10 | 150.21 | 813,944 | +1.15(+0.77%) |
Feb 01, 2022 | 146.75 | 149.52 | 144.42 | 149.05 | 987,689 | +1.82(+1.23%) |
Jan 31, 2022 | 142.52 | 147.37 | 147.24 | 1,376,857 | +2.39(+1.65%) | |
Jan 28, 2022 | 152.36 | 152.36 | 141.06 | 144.84 | 1,999,024 | -6.52(-4.30%) |
Jan 27, 2022 | 153.01 | 156.47 | 150.54 | 151.36 | 964,827 | +0.41(+0.27%) |
Jan 26, 2022 | 152.13 | 154.72 | 149.48 | 150.95 | 726,616 | -0.19(-0.13%) |
Jan 25, 2022 | 150.45 | 152.28 | 146.26 | 151.14 | 664,034 | -0.91(-0.60%) |
Jan 24, 2022 | 149.49 | 152.77 | 147.35 | 152.05 | 921,446 | +0.14(+0.09%) |
Jan 21, 2022 | 155.59 | 156.42 | 151.52 | 151.91 | 575,226 | -4.10(-2.63%) |
Jan 20, 2022 | 159.10 | 159.87 | 155.69 | 156.01 | 542,908 | -2.94(-1.85%) |
Jan 19, 2022 | 162.28 | 162.28 | 158.83 | 158.95 | 502,086 | -2.29(-1.42%) |
Jan 18, 2022 | 163.03 | 163.35 | 160.15 | 161.24 | 712,129 | -2.85(-1.73%) |
Jan 14, 2022 | 164.09 | 0 | +0.16(+0.10%) | |||
Jan 13, 2022 | 163.35 | 165.76 | 163.32 | 163.93 | 753,842 | +0.59(+0.36%) |
Jan 12, 2022 | 163.11 | 164.44 | 162.03 | 163.34 | 402,604 | +1.49(+0.92%) |
Jan 11, 2022 | 161.94 | 162.16 | 159.22 | 161.84 | 416,178 | +0.82(+0.51%) |
Jan 10, 2022 | 162.41 | 163.84 | 159.03 | 161.02 | 618,856 | -1.68(-1.03%) |
Jan 07, 2022 | 163.57 | 163.73 | 161.72 | 162.71 | 754,552 | +0.34(+0.21%) |
Jan 06, 2022 | 165.88 | 166.17 | 162.21 | 162.37 | 598,148 | -2.00(-1.21%) |
Jan 05, 2022 | 164.10 | 166.90 | 162.56 | 164.36 | 936,882 | +1.55(+0.95%) |
Jan 04, 2022 | 159.94 | 163.31 | 159.54 | 162.81 | 600,797 | +4.44(+2.80%) |
Jan 03, 2022 | 159.71 | 160.40 | 157.55 | 158.38 | 733,821 | -0.54(-0.34%) |
Dec 31, 2021 | 156.41 | 159.82 | 156.25 | 158.91 | 487,102 | +1.82(+1.16%) |
Dec 30, 2021 | 158.11 | 159.18 | 157.03 | 157.09 | 411,165 | -0.90(-0.57%) |
Dec 29, 2021 | 156.49 | 158.61 | 156.49 | 157.99 | 324,366 | +1.51(+0.97%) |
Dec 28, 2021 | 154.67 | 156.93 | 154.67 | 156.47 | 301,143 | +1.56(+1.01%) |
Dec 27, 2021 | 153.41 | 154.99 | 152.58 | 154.91 | 270,502 | +2.37(+1.56%) |
Dec 23, 2021 | 151.39 | 153.60 | 151.30 | 152.54 | 325,362 | +1.75(+1.16%) |
Dec 22, 2021 | 150.16 | 151.22 | 148.96 | 150.79 | 533,631 | +0.88(+0.59%) |
Dec 21, 2021 | 148.90 | 151.53 | 148.90 | 149.91 | 974,582 | +2.50(+1.69%) |
Dec 20, 2021 | 148.75 | 148.78 | 144.12 | 147.42 | 735,961 | -3.15(-2.09%) |
Dec 17, 2021 | 153.35 | 153.58 | 150.30 | 150.56 | 1,629,000 | -3.64(-2.36%) |
Dec 16, 2021 | 153.46 | 155.38 | 152.65 | 154.21 | 698,160 | +2.88(+1.91%) |
Dec 15, 2021 | 150.41 | 151.59 | 148.15 | 151.32 | 782,077 | +0.42(+0.28%) |
Dec 14, 2021 | 148.97 | 152.82 | 148.26 | 150.91 | 839,425 | +1.44(+0.96%) |
Dec 13, 2021 | 151.72 | 152.19 | 149.43 | 149.47 | 657,487 | -2.70(-1.77%) |
Dec 10, 2021 | 151.81 | 152.57 | 150.33 | 152.16 | 639,288 | +2.18(+1.45%) |
Dec 09, 2021 | 149.95 | 151.16 | 149.10 | 149.99 | 477,664 | -1.13(-0.75%) |
Dec 08, 2021 | 152.05 | 152.41 | 149.69 | 151.12 | 720,186 | -0.03(-0.02%) |
Dec 07, 2021 | 151.09 | 152.86 | 150.74 | 151.15 | 1,253,627 | +1.60(+1.07%) |
Dec 06, 2021 | 147.53 | 151.18 | 146.63 | 149.55 | 755,837 | +4.48(+3.09%) |
Dec 03, 2021 | 145.88 | 148.79 | 143.90 | 145.07 | 720,581 | -0.40(-0.27%) |
Dec 02, 2021 | 141.59 | 146.48 | 140.45 | 145.47 | 877,907 | +4.63(+3.29%) |
Dec 01, 2021 | 146.25 | 147.52 | 140.74 | 140.84 | 920,615 | -2.29(-1.60%) |
Nov 30, 2021 | 149.38 | 150.27 | 142.46 | 143.12 | 1,410,934 | -7.97(-5.28%) |
Nov 29, 2021 | 153.16 | 153.49 | 150.75 | 151.09 | 1,069,999 | -1.04(-0.68%) |
Nov 26, 2021 | 152.24 | 153.79 | 150.39 | 152.13 | 413,250 | -4.79(-3.05%) |
Nov 24, 2021 | 156.86 | 158.83 | 156.20 | 156.93 | 578,009 | -1.45(-0.91%) |
Nov 23, 2021 | 157.68 | 159.92 | 156.32 | 158.38 | 612,935 | +1.41(+0.90%) |
Nov 22, 2021 | 154.28 | 159.23 | 154.11 | 156.97 | 737,418 | +0.25(+0.16%) |
Nov 19, 2021 | 157.80 | 158.07 | 155.15 | 156.72 | 453,097 | -1.63(-1.03%) |
Nov 18, 2021 | 158.58 | 158.87 | 158.35 | 158.35 | 479,840 | +0.53(+0.34%) |
Nov 17, 2021 | 159.01 | 159.51 | 157.52 | 157.82 | 483,672 | -1.64(-1.03%) |
Nov 16, 2021 | 158.21 | 160.03 | 158.21 | 159.45 | 630,550 | +1.14(+0.72%) |
Nov 15, 2021 | 161.10 | 161.93 | 157.05 | 158.31 | 1,113,865 | -2.56(-1.59%) |
Nov 12, 2021 | 162.68 | 162.81 | 160.81 | 160.87 | 946,995 | -0.40(-0.25%) |
Nov 11, 2021 | 160.23 | 162.22 | 159.43 | 161.27 | 923,127 | +1.50(+0.94%) |
Nov 10, 2021 | 163.50 | 159.76 | 782,111 | -3.74(-2.28%) | ||
Nov 09, 2021 | 160.43 | 164.44 | 160.41 | 163.50 | 857,080 | +2.76(+1.72%) |
Nov 08, 2021 | 161.40 | 163.06 | 160.54 | 160.74 | 716,537 | +0.56(+0.35%) |
Nov 05, 2021 | 158.81 | 161.62 | 158.54 | 160.18 | 719,536 | +2.44(+1.55%) |
Nov 04, 2021 | 157.80 | 158.63 | 156.61 | 157.74 | 735,452 | +0.21(+0.13%) |
Nov 03, 2021 | 156.34 | 158.81 | 156.34 | 157.53 | 663,936 | +0.44(+0.28%) |
Nov 02, 2021 | 153.67 | 157.60 | 152.99 | 157.09 | 850,762 | +4.37(+2.86%) |
Nov 01, 2021 | 153.00 | 152.91 | 152.35 | 152.72 | 894,919 | +0.00(+0.00%) |
Oct 29, 2021 | 155.61 | 156.33 | 151.81 | 152.72 | 892,003 | -3.10(-1.99%) |
Oct 28, 2021 | 154.50 | 156.88 | 154.50 | 155.82 | 576,222 | +1.78(+1.16%) |
Oct 27, 2021 | 160.47 | 160.20 | 153.93 | 154.04 | 733,775 | -7.47(-4.62%) |
Oct 26, 2021 | 162.06 | 161.51 | 685,873 | +0.09(+0.06%) | ||
Oct 25, 2021 | 160.03 | 161.95 | 157.97 | 161.42 | 670,473 | +2.76(+1.74%) |
Oct 22, 2021 | 160.10 | 162.45 | 157.69 | 158.66 | 962,427 | +2.55(+1.63%) |
Oct 21, 2021 | 156.63 | 156.89 | 154.37 | 156.10 | 573,880 | -0.74(-0.47%) |
Oct 20, 2021 | 155.86 | 159.00 | 155.39 | 156.85 | 648,655 | +1.84(+1.18%) |
Oct 19, 2021 | 155.47 | 155.78 | 154.16 | 155.01 | 620,939 | +0.59(+0.38%) |
Oct 18, 2021 | 154.44 | 155.00 | 153.51 | 154.42 | 591,434 | -0.72(-0.47%) |
Oct 15, 2021 | 154.85 | 156.82 | 154.16 | 155.14 | 735,108 | +1.89(+1.24%) |
Oct 14, 2021 | 150.85 | 153.58 | 150.67 | 153.25 | 638,444 | +3.83(+2.56%) |
Oct 13, 2021 | 150.46 | 150.83 | 147.71 | 149.42 | 553,055 | -0.54(-0.36%) |
Oct 12, 2021 | 150.19 | 150.76 | 149.45 | 149.96 | 586,672 | -0.55(-0.36%) |
Oct 11, 2021 | 151.11 | 152.37 | 150.40 | 150.50 | 538,895 | +0.71(+0.47%) |
Oct 08, 2021 | 151.26 | 151.57 | 149.51 | 149.79 | 487,317 | -0.94(-0.62%) |
Oct 07, 2021 | 151.37 | 152.18 | 149.89 | 150.74 | 551,715 | +1.16(+0.77%) |
Oct 06, 2021 | 148.23 | 149.85 | 145.79 | 149.58 | 802,752 | -0.89(-0.59%) |
Oct 05, 2021 | 145.41 | 151.03 | 144.97 | 150.47 | 976,303 | +6.13(+4.25%) |
Oct 04, 2021 | 145.18 | 146.66 | 143.16 | 144.34 | 545,631 | -0.04(-0.03%) |
Oct 01, 2021 | 142.69 | 145.28 | 142.02 | 144.38 | 513,514 | +2.52(+1.78%) |
Sep 30, 2021 | 145.74 | 146.09 | 141.73 | 141.86 | 526,290 | -3.02(-2.09%) |
Sep 29, 2021 | 144.47 | 145.48 | 143.19 | 144.88 | 463,170 | +0.47(+0.33%) |
Sep 28, 2021 | 146.69 | 147.37 | 144.06 | 144.41 | 672,968 | -1.80(-1.23%) |
Sep 27, 2021 | 145.83 | 147.66 | 145.46 | 146.21 | 915,553 | +2.27(+1.58%) |
Sep 24, 2021 | 140.50 | 145.01 | 140.29 | 143.94 | 1,057,610 | +3.20(+2.28%) |
Sep 23, 2021 | 138.46 | 143.01 | 137.80 | 140.74 | 1,294,615 | +3.56(+2.59%) |
Sep 22, 2021 | 139.11 | 140.78 | 136.97 | 137.18 | 1,262,521 | -0.31(-0.23%) |
Sep 21, 2021 | 137.72 | 138.19 | 135.34 | 137.49 | 838,097 | +0.76(+0.56%) |
Sep 20, 2021 | 136.41 | 136.95 | 133.89 | 136.72 | 1,111,872 | -3.50(-2.50%) |
Sep 17, 2021 | 142.85 | 143.61 | 139.25 | 140.23 | 1,462,727 | -3.25(-2.26%) |
Sep 16, 2021 | 142.22 | 145.31 | 141.72 | 143.48 | 867,310 | +1.03(+0.73%) |
Sep 15, 2021 | 141.55 | 143.02 | 141.07 | 142.44 | 1,167,267 | +1.46(+1.04%) |
Sep 14, 2021 | 145.56 | 145.92 | 140.79 | 140.98 | 757,695 | -3.93(-2.71%) |
Sep 13, 2021 | 145.74 | 146.03 | 144.21 | 144.91 | 497,173 | +0.63(+0.44%) |
Sep 10, 2021 | 145.13 | 145.69 | 143.82 | 144.28 | 382,083 | +0.33(+0.23%) |
Sep 09, 2021 | 142.00 | 145.46 | 141.85 | 143.95 | 479,299 | +1.66(+1.16%) |
Sep 08, 2021 | 143.61 | 143.77 | 141.89 | 142.29 | 594,224 | -1.30(-0.90%) |
Sep 07, 2021 | 144.70 | 145.17 | 142.85 | 143.59 | 710,686 | -2.50(-1.71%) |
Sep 03, 2021 | 146.99 | 147.21 | 145.01 | 146.09 | 593,837 | -1.19(-0.81%) |
Sep 02, 2021 | 148.19 | 149.92 | 147.16 | 147.28 | 571,347 | -0.59(-0.40%) |
Sep 01, 2021 | 149.51 | 149.92 | 147.08 | 147.87 | 519,006 | -1.48(-0.99%) |
Aug 31, 2021 | 149.73 | 150.18 | 148.77 | 149.35 | 969,157 | -0.73(-0.49%) |
Aug 30, 2021 | 151.75 | 151.76 | 150.04 | 150.09 | 380,904 | -0.82(-0.54%) |
Aug 27, 2021 | 149.58 | 151.94 | 149.58 | 150.91 | 433,151 | +1.94(+1.30%) |
Aug 26, 2021 | 149.72 | 149.72 | 148.24 | 148.97 | 388,355 | -0.86(-0.57%) |
Aug 25, 2021 | 147.83 | 150.38 | 147.15 | 149.82 | 347,625 | +1.56(+1.05%) |
Aug 24, 2021 | 147.14 | 148.75 | 146.56 | 148.26 | 452,418 | +1.87(+1.28%) |
Aug 23, 2021 | 145.94 | 147.19 | 145.32 | 146.39 | 450,430 | +1.54(+1.07%) |
Aug 20, 2021 | 143.07 | 145.24 | 142.74 | 144.84 | 711,560 | +1.37(+0.95%) |
Aug 19, 2021 | 143.22 | 144.67 | 142.07 | 143.48 | 549,263 | -2.33(-1.60%) |
Aug 18, 2021 | 146.88 | 147.93 | 145.66 | 145.80 | 502,568 | -1.80(-1.22%) |
Aug 17, 2021 | 148.90 | 149.02 | 145.45 | 147.60 | 498,891 | -2.61(-1.74%) |
Aug 16, 2021 | 151.57 | 151.61 | 149.02 | 150.21 | 629,275 | -2.70(-1.77%) |
Aug 13, 2021 | 153.38 | 153.70 | 152.04 | 152.91 | 406,500 | -0.41(-0.27%) |
Aug 12, 2021 | 153.80 | 154.26 | 151.83 | 153.33 | 515,648 | -0.33(-0.21%) |
Aug 11, 2021 | 151.62 | 154.03 | 150.81 | 153.66 | 879,823 | +2.66(+1.77%) |
Aug 10, 2021 | 147.28 | 151.61 | 147.28 | 150.99 | 719,345 | +3.62(+2.45%) |
Aug 09, 2021 | 145.97 | 148.45 | 144.97 | 147.38 | 629,723 | +0.98(+0.67%) |
Aug 06, 2021 | 145.23 | 147.16 | 145.12 | 146.40 | 575,287 | +2.27(+1.58%) |
Aug 05, 2021 | 144.54 | 145.59 | 143.84 | 144.13 | 887,120 | +0.49(+0.34%) |
Aug 04, 2021 | 146.14 | 146.69 | 143.63 | 143.64 | 492,904 | -3.48(-2.37%) |
Aug 03, 2021 | 145.15 | 147.28 | 142.87 | 147.12 | 870,773 | +2.11(+1.46%) |
Aug 02, 2021 | 147.17 | 149.32 | 144.98 | 145.01 | 608,123 | -1.68(-1.14%) |
Jul 30, 2021 | 146.62 | 148.99 | 145.78 | 146.69 | 567,145 | +0.08(+0.06%) |
Jul 29, 2021 | 145.96 | 147.52 | 145.93 | 146.60 | 562,577 | +1.71(+1.18%) |
Jul 28, 2021 | 145.52 | 145.62 | 143.22 | 144.89 | 370,027 | -0.23(-0.16%) |
Jul 27, 2021 | 142.84 | 145.90 | 140.33 | 145.12 | 859,294 | +0.51(+0.35%) |
Jul 26, 2021 | 145.80 | 146.29 | 142.55 | 144.61 | 1,059,940 | +0.71(+0.49%) |
Jul 23, 2021 | 144.51 | 146.33 | 140.22 | 143.90 | 1,605,328 | +4.34(+3.11%) |
Jul 22, 2021 | 141.66 | 142.25 | 139.08 | 139.56 | 946,585 | -2.43(-1.71%) |
Jul 21, 2021 | 143.09 | 144.90 | 141.80 | 141.99 | 820,734 | +0.44(+0.31%) |
Jul 20, 2021 | 137.77 | 141.60 | 136.48 | 141.55 | 891,987 | +3.17(+2.29%) |
Jul 19, 2021 | 139.66 | 140.20 | 135.77 | 138.38 | 977,830 | -4.43(-3.10%) |
Jul 16, 2021 | 146.48 | 146.93 | 142.23 | 142.81 | 1,014,856 | -3.38(-2.31%) |
Jul 15, 2021 | 144.43 | 148.19 | 144.32 | 146.20 | 1,094,078 | +1.72(+1.19%) |
Jul 14, 2021 | 144.95 | 146.25 | 143.94 | 144.48 | 612,122 | -0.04(-0.03%) |
Jul 13, 2021 | 144.72 | 144.98 | 142.30 | 144.52 | 718,767 | -0.20(-0.14%) |
Jul 12, 2021 | 142.23 | 145.29 | 141.87 | 144.72 | 718,914 | +0.80(+0.55%) |
Jul 09, 2021 | 143.03 | 144.43 | 142.22 | 143.92 | 779,369 | +3.56(+2.54%) |
Jul 08, 2021 | 139.54 | 140.90 | 138.23 | 140.36 | 710,622 | -1.63(-1.15%) |
Jul 07, 2021 | 139.72 | 143.40 | 139.72 | 141.99 | 479,501 | +1.21(+0.86%) |
Jul 06, 2021 | 144.69 | 144.89 | 139.37 | 140.78 | 753,020 | -4.27(-2.94%) |
Jul 02, 2021 | 143.68 | 145.68 | 142.39 | 145.04 | 903,104 | +1.49(+1.04%) |
Jul 01, 2021 | 145.01 | 145.53 | 141.26 | 143.55 | 1,002,783 | +1.44(+1.02%) |
Jun 30, 2021 | 137.80 | 142.67 | 137.62 | 142.11 | 1,066,332 | +4.24(+3.07%) |
Jun 29, 2021 | 139.97 | 140.91 | 137.61 | 137.87 | 591,616 | -1.19(-0.86%) |
Jun 28, 2021 | 140.91 | 140.91 | 138.01 | 139.06 | 575,257 | -1.72(-1.23%) |
Jun 25, 2021 | 141.49 | 142.56 | 140.27 | 140.79 | 1,853,336 | +0.17(+0.12%) |
Jun 24, 2021 | 140.42 | 141.67 | 139.25 | 140.62 | 665,115 | +1.18(+0.85%) |
Jun 23, 2021 | 140.14 | 140.42 | 138.62 | 139.44 | 703,193 | +0.16(+0.11%) |
Jun 22, 2021 | 140.34 | 140.42 | 138.26 | 139.28 | 674,601 | -0.74(-0.53%) |
Jun 21, 2021 | 139.06 | 141.24 | 139.06 | 140.02 | 675,788 | +2.72(+1.98%) |
Jun 18, 2021 | 136.12 | 137.78 | 135.99 | 137.30 | 1,878,255 | -1.28(-0.93%) |
Jun 17, 2021 | 142.86 | 143.25 | 135.54 | 138.58 | 1,176,835 | -4.49(-3.14%) |
Jun 16, 2021 | 146.20 | 146.77 | 142.42 | 143.07 | 1,274,963 | -3.81(-2.60%) |
Jun 15, 2021 | 147.11 | 147.85 | 145.69 | 146.89 | 750,656 | +0.22(+0.15%) |
Jun 14, 2021 | 149.76 | 150.33 | 145.95 | 146.67 | 826,191 | -3.63(-2.41%) |
Jun 11, 2021 | 152.03 | 153.35 | 150.05 | 150.30 | 620,716 | -0.75(-0.50%) |
Jun 10, 2021 | 154.07 | 154.44 | 150.98 | 151.05 | 561,163 | -1.07(-0.70%) |
Jun 09, 2021 | 151.60 | 153.30 | 150.31 | 152.12 | 547,294 | -2.54(-1.64%) |
Jun 08, 2021 | 153.90 | 156.00 | 152.47 | 154.66 | 595,144 | -0.29(-0.19%) |
Jun 07, 2021 | 156.54 | 156.91 | 154.25 | 154.95 | 605,738 | -0.97(-0.63%) |
Jun 04, 2021 | 157.40 | 157.72 | 155.57 | 155.93 | 683,605 | -0.73(-0.47%) |
Jun 03, 2021 | 154.72 | 156.71 | 152.93 | 156.66 | 582,502 | +1.25(+0.80%) |
Jun 02, 2021 | 158.09 | 158.37 | 155.26 | 155.41 | 531,419 | -2.47(-1.57%) |
Jun 01, 2021 | 157.71 | 158.80 | 156.69 | 157.88 | 1,166,897 | +2.79(+1.80%) |
May 28, 2021 | 155.25 | 155.34 | 153.22 | 155.09 | 718,592 | +0.06(+0.04%) |
May 27, 2021 | 155.71 | 156.46 | 154.29 | 155.03 | 1,440,243 | +1.35(+0.88%) |
May 26, 2021 | 153.49 | 154.12 | 151.72 | 153.69 | 888,645 | +0.13(+0.09%) |
May 25, 2021 | 155.94 | 157.10 | 153.28 | 153.55 | 687,064 | -2.01(-1.29%) |
May 24, 2021 | 155.15 | 156.68 | 154.11 | 155.56 | 630,505 | +1.69(+1.10%) |
May 21, 2021 | 155.34 | 156.14 | 153.81 | 153.87 | 776,976 | -0.12(-0.08%) |
May 20, 2021 | 153.77 | 154.71 | 152.70 | 154.00 | 671,174 | -0.10(-0.07%) |
May 19, 2021 | 154.40 | 155.67 | 152.56 | 154.10 | 903,576 | -2.47(-1.58%) |
May 18, 2021 | 158.41 | 159.55 | 156.47 | 156.57 | 589,767 | -1.87(-1.18%) |
May 17, 2021 | 156.22 | 158.68 | 155.35 | 158.45 | 533,532 | +1.72(+1.10%) |
May 14, 2021 | 156.32 | 157.48 | 155.84 | 156.72 | 582,336 | +0.51(+0.32%) |
May 13, 2021 | 153.35 | 156.59 | 152.73 | 156.22 | 643,738 | +3.42(+2.24%) |
May 12, 2021 | 157.09 | 157.54 | 152.46 | 152.79 | 562,508 | -4.87(-3.09%) |
May 11, 2021 | 155.61 | 158.10 | 154.37 | 157.67 | 501,051 | +0.94(+0.60%) |
May 10, 2021 | 159.36 | 160.30 | 156.64 | 156.73 | 656,220 | -1.34(-0.85%) |
May 07, 2021 | 156.12 | 158.23 | 155.51 | 158.07 | 554,977 | +0.22(+0.14%) |
May 06, 2021 | 157.16 | 158.03 | 153.61 | 157.85 | 712,138 | +0.84(+0.54%) |
May 05, 2021 | 155.63 | 157.97 | 154.25 | 157.00 | 971,606 | +2.19(+1.42%) |
May 04, 2021 | 148.83 | 155.52 | 148.54 | 154.81 | 1,245,945 | +5.02(+3.35%) |