Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 149.54 | 150.85 | 146.54 | 147.13 | 222,525 | -3.49(-2.32%) |
Apr 28, 2022 | 151.57 | 151.97 | 148.14 | 150.62 | 231,850 | +0.79(+0.53%) |
Apr 27, 2022 | 150.31 | 152.11 | 148.19 | 149.83 | 320,610 | -0.94(-0.62%) |
Apr 26, 2022 | 152.79 | 153.80 | 150.77 | 150.77 | 216,451 | -3.50(-2.27%) |
Apr 25, 2022 | 155.39 | 156.94 | 151.82 | 154.27 | 294,517 | -2.69(-1.72%) |
Apr 22, 2022 | 157.87 | 158.67 | 154.54 | 156.96 | 396,174 | -0.96(-0.61%) |
Apr 21, 2022 | 161.38 | 162.97 | 157.24 | 157.92 | 253,047 | -1.70(-1.07%) |
Apr 20, 2022 | 159.23 | 160.49 | 156.04 | 159.62 | 427,255 | +0.14(+0.09%) |
Apr 19, 2022 | 157.34 | 160.62 | 156.60 | 159.48 | 465,655 | +1.06(+0.67%) |
Apr 18, 2022 | 157.97 | 160.97 | 157.56 | 158.42 | 264,496 | +0.52(+0.33%) |
Apr 14, 2022 | 160.42 | 160.66 | 156.96 | 157.90 | 426,811 | -2.69(-1.68%) |
Apr 13, 2022 | 159.74 | 162.18 | 159.48 | 160.60 | 279,944 | +0.85(+0.54%) |
Apr 12, 2022 | 161.15 | 162.90 | 159.51 | 159.74 | 428,774 | +0.38(+0.24%) |
Apr 11, 2022 | 159.44 | 162.81 | 158.49 | 159.36 | 388,442 | -1.31(-0.81%) |
Apr 08, 2022 | 162.92 | 163.72 | 160.14 | 160.67 | 459,241 | -1.66(-1.02%) |
Apr 07, 2022 | 167.66 | 168.50 | 160.86 | 162.33 | 558,924 | -5.64(-3.36%) |
Apr 06, 2022 | 170.10 | 171.35 | 167.13 | 167.97 | 493,396 | -3.38(-1.97%) |
Apr 05, 2022 | 172.99 | 174.91 | 170.19 | 171.35 | 408,833 | -1.64(-0.95%) |
Apr 04, 2022 | 173.57 | 173.57 | 169.30 | 172.99 | 582,895 | -0.70(-0.40%) |
Apr 01, 2022 | 176.90 | 177.46 | 172.07 | 173.69 | 281,591 | -1.36(-0.77%) |
Mar 31, 2022 | 175.00 | 177.54 | 174.28 | 175.05 | 242,566 | -0.03(-0.02%) |
Mar 30, 2022 | 174.16 | 176.51 | 173.61 | 175.07 | 440,832 | +1.38(+0.79%) |
Mar 29, 2022 | 174.60 | 175.53 | 171.83 | 173.70 | 419,516 | +0.01(+0.01%) |
Mar 28, 2022 | 176.43 | 177.35 | 171.76 | 173.69 | 220,635 | -2.58(-1.46%) |
Mar 25, 2022 | 176.31 | 179.10 | 174.56 | 176.27 | 265,371 | +0.27(+0.15%) |
Mar 24, 2022 | 171.49 | 176.67 | 170.85 | 176.00 | 167,241 | +3.84(+2.23%) |
Mar 23, 2022 | 173.27 | 177.01 | 171.87 | 172.16 | 270,269 | -2.01(-1.15%) |
Mar 22, 2022 | 174.26 | 176.34 | 173.56 | 174.16 | 267,529 | +0.44(+0.25%) |
Mar 21, 2022 | 176.46 | 177.39 | 172.34 | 173.73 | 385,267 | -1.67(-0.95%) |
Mar 18, 2022 | 172.21 | 176.36 | 171.42 | 175.40 | 739,776 | +0.22(+0.13%) |
Mar 17, 2022 | 173.04 | 176.11 | 171.78 | 175.18 | 327,319 | +0.84(+0.48%) |
Mar 16, 2022 | 167.60 | 175.01 | 166.78 | 174.34 | 536,736 | +7.40(+4.43%) |
Mar 15, 2022 | 163.62 | 167.54 | 163.62 | 166.94 | 502,341 | +3.54(+2.17%) |
Mar 14, 2022 | 165.78 | 168.53 | 162.60 | 163.40 | 454,473 | -1.38(-0.84%) |
Mar 11, 2022 | 168.30 | 171.16 | 163.92 | 164.78 | 724,962 | -3.06(-1.83%) |
Mar 10, 2022 | 169.32 | 172.21 | 165.31 | 167.85 | 764,180 | -3.08(-1.80%) |
Mar 09, 2022 | 173.22 | 175.91 | 170.80 | 170.93 | 573,055 | -0.63(-0.37%) |
Mar 08, 2022 | 166.36 | 174.44 | 166.11 | 171.56 | 427,057 | +5.35(+3.22%) |
Mar 07, 2022 | 169.65 | 171.17 | 164.85 | 166.22 | 434,898 | -3.92(-2.30%) |
Mar 04, 2022 | 170.89 | 172.28 | 167.70 | 170.13 | 549,744 | -2.62(-1.52%) |
Mar 03, 2022 | 174.93 | 177.33 | 171.55 | 172.75 | 335,989 | -3.41(-1.93%) |
Mar 02, 2022 | 171.76 | 177.32 | 171.45 | 176.16 | 419,853 | +5.34(+3.13%) |
Mar 01, 2022 | 172.38 | 175.44 | 169.87 | 170.82 | 538,799 | -1.04(-0.61%) |
Feb 28, 2022 | 163.27 | 172.76 | 162.46 | 171.86 | 536,507 | +6.05(+3.65%) |
Feb 25, 2022 | 159.28 | 165.94 | 160.64 | 165.81 | 295,366 | +6.92(+4.35%) |
Feb 24, 2022 | 154.42 | 159.99 | 153.56 | 158.90 | 362,504 | +1.46(+0.93%) |
Feb 23, 2022 | 167.92 | 167.92 | 157.15 | 157.44 | 603,605 | -6.67(-4.06%) |
Feb 22, 2022 | 161.69 | 166.72 | 160.24 | 164.11 | 464,800 | +1.42(+0.87%) |
Feb 18, 2022 | 162.69 | 0 | -3.60(-2.17%) | |||
Feb 17, 2022 | 166.51 | 168.36 | 165.61 | 166.29 | 277,290 | -2.24(-1.33%) |
Feb 16, 2022 | 167.75 | 170.03 | 165.63 | 168.53 | 387,190 | -0.85(-0.50%) |
Feb 15, 2022 | 165.42 | 170.01 | 165.42 | 169.37 | 316,430 | +5.17(+3.15%) |
Feb 14, 2022 | 166.59 | 168.54 | 163.09 | 164.20 | 366,419 | -1.95(-1.17%) |
Feb 11, 2022 | 167.38 | 170.75 | 165.85 | 166.15 | 286,144 | -2.10(-1.25%) |
Feb 10, 2022 | 166.24 | 172.33 | 165.33 | 168.25 | 316,093 | +1.17(+0.70%) |
Feb 09, 2022 | 163.44 | 167.79 | 163.32 | 167.08 | 511,636 | +4.91(+3.03%) |
Feb 08, 2022 | 159.96 | 162.96 | 158.86 | 162.17 | 290,968 | +2.91(+1.83%) |
Feb 07, 2022 | 159.92 | 161.22 | 156.36 | 159.26 | 393,660 | +2.84(+1.81%) |
Feb 04, 2022 | 156.42 | 158.44 | 153.55 | 156.42 | 377,069 | -0.55(-0.35%) |
Feb 03, 2022 | 157.35 | 159.11 | 156.97 | 398,729 | -2.54(-1.59%) | |
Feb 02, 2022 | 155.77 | 161.59 | 154.56 | 159.51 | 442,732 | +3.10(+1.98%) |
Feb 01, 2022 | 152.83 | 157.10 | 152.37 | 156.41 | 549,005 | +3.58(+2.35%) |
Jan 31, 2022 | 149.66 | 152.83 | 446,204 | +2.74(+1.82%) | ||
Jan 28, 2022 | 143.75 | 150.44 | 141.93 | 150.09 | 322,394 | +7.16(+5.01%) |
Jan 27, 2022 | 147.70 | 149.74 | 142.22 | 142.93 | 485,445 | -3.45(-2.35%) |
Jan 26, 2022 | 148.66 | 151.12 | 144.45 | 146.38 | 382,358 | -0.94(-0.64%) |
Jan 25, 2022 | 145.48 | 148.20 | 141.96 | 147.32 | 403,240 | -0.10(-0.07%) |
Jan 24, 2022 | 144.51 | 147.79 | 141.44 | 147.42 | 523,948 | +1.03(+0.70%) |
Jan 21, 2022 | 143.05 | 147.33 | 140.99 | 146.40 | 555,442 | +2.42(+1.68%) |
Jan 20, 2022 | 150.47 | 152.17 | 143.70 | 143.98 | 460,077 | -6.97(-4.62%) |
Jan 19, 2022 | 153.76 | 155.65 | 148.96 | 150.94 | 347,486 | -1.71(-1.12%) |
Jan 18, 2022 | 156.17 | 157.05 | 150.31 | 152.65 | 459,998 | -4.45(-2.83%) |
Jan 14, 2022 | 157.10 | 0 | +0.07(+0.04%) | |||
Jan 13, 2022 | 151.73 | 158.59 | 151.27 | 157.03 | 1,441,669 | +5.29(+3.49%) |
Jan 12, 2022 | 143.73 | 152.15 | 143.73 | 151.74 | 536,030 | +8.74(+6.11%) |
Jan 11, 2022 | 142.35 | 143.38 | 141.02 | 143.00 | 281,079 | +0.43(+0.30%) |
Jan 10, 2022 | 143.81 | 144.37 | 140.65 | 142.56 | 335,110 | -0.98(-0.68%) |
Jan 07, 2022 | 139.40 | 144.04 | 139.40 | 143.54 | 304,290 | +4.19(+3.00%) |
Jan 06, 2022 | 139.03 | 140.69 | 136.86 | 139.35 | 364,657 | +1.53(+1.11%) |
Jan 05, 2022 | 141.05 | 142.90 | 137.59 | 137.82 | 371,193 | -2.62(-1.86%) |
Jan 04, 2022 | 143.12 | 144.51 | 140.14 | 140.44 | 366,783 | -1.33(-0.94%) |
Jan 03, 2022 | 139.95 | 144.48 | 139.52 | 141.77 | 290,434 | +2.25(+1.61%) |
Dec 31, 2021 | 140.46 | 142.05 | 138.15 | 139.52 | 307,026 | -0.94(-0.67%) |
Dec 30, 2021 | 137.45 | 141.83 | 137.45 | 140.46 | 426,796 | +3.69(+2.70%) |
Dec 29, 2021 | 140.99 | 141.35 | 136.56 | 136.78 | 390,151 | -4.23(-3.00%) |
Dec 28, 2021 | 141.18 | 144.17 | 140.70 | 141.01 | 455,572 | -0.37(-0.26%) |
Dec 27, 2021 | 140.39 | 142.20 | 138.90 | 141.38 | 385,294 | +0.19(+0.14%) |
Dec 23, 2021 | 137.69 | 141.51 | 137.45 | 141.19 | 474,039 | +3.78(+2.75%) |
Dec 22, 2021 | 136.77 | 138.21 | 135.71 | 137.41 | 428,372 | +0.70(+0.51%) |
Dec 21, 2021 | 133.75 | 137.00 | 133.22 | 136.70 | 358,672 | +4.11(+3.10%) |
Dec 20, 2021 | 133.20 | 133.58 | 129.09 | 132.59 | 340,555 | -3.09(-2.28%) |
Dec 17, 2021 | 134.10 | 136.52 | 132.09 | 135.68 | 476,398 | +1.51(+1.12%) |
Dec 16, 2021 | 135.69 | 137.12 | 132.66 | 134.17 | 349,055 | -0.10(-0.08%) |
Dec 15, 2021 | 134.78 | 135.51 | 130.14 | 134.27 | 523,995 | -1.08(-0.80%) |
Dec 14, 2021 | 137.84 | 139.53 | 134.93 | 135.35 | 318,291 | -3.63(-2.61%) |
Dec 13, 2021 | 141.12 | 142.10 | 136.71 | 138.99 | 346,672 | -3.30(-2.32%) |
Dec 10, 2021 | 142.46 | 143.31 | 140.90 | 142.28 | 172,030 | -0.03(-0.02%) |
Dec 09, 2021 | 144.00 | 144.15 | 141.97 | 142.31 | 282,817 | -0.91(-0.63%) |
Dec 08, 2021 | 144.22 | 145.44 | 142.29 | 143.22 | 255,449 | -0.03(-0.02%) |
Dec 07, 2021 | 142.22 | 144.97 | 142.22 | 143.25 | 355,470 | +2.39(+1.70%) |
Dec 06, 2021 | 142.48 | 145.18 | 140.47 | 140.85 | 516,995 | -1.42(-1.00%) |
Dec 03, 2021 | 143.27 | 145.02 | 140.51 | 142.28 | 308,889 | -0.39(-0.27%) |
Dec 02, 2021 | 135.43 | 144.30 | 134.16 | 142.66 | 775,337 | +7.73(+5.73%) |
Dec 01, 2021 | 140.78 | 142.73 | 134.93 | 134.93 | 410,151 | -3.22(-2.33%) |
Nov 30, 2021 | 142.11 | 142.11 | 135.60 | 138.15 | 658,467 | -5.73(-3.98%) |
Nov 29, 2021 | 145.91 | 145.91 | 141.98 | 143.88 | 301,055 | -0.21(-0.15%) |
Nov 26, 2021 | 144.80 | 145.05 | 142.65 | 144.10 | 199,677 | -4.10(-2.77%) |
Nov 24, 2021 | 149.00 | 150.18 | 148.03 | 148.20 | 231,067 | -2.01(-1.34%) |
Nov 23, 2021 | 152.52 | 153.25 | 150.05 | 150.21 | 327,293 | -1.84(-1.21%) |
Nov 22, 2021 | 152.24 | 153.87 | 150.37 | 152.05 | 323,038 | +1.03(+0.69%) |
Nov 19, 2021 | 151.10 | 152.50 | 150.01 | 151.02 | 348,937 | -1.32(-0.87%) |
Nov 18, 2021 | 155.26 | 152.87 | 152.25 | 152.34 | 251,141 | -2.73(-1.76%) |
Nov 17, 2021 | 154.36 | 155.70 | 153.65 | 155.06 | 293,374 | -0.58(-0.37%) |
Nov 16, 2021 | 157.56 | 157.56 | 154.11 | 155.65 | 323,585 | -1.91(-1.21%) |
Nov 15, 2021 | 156.17 | 158.10 | 154.98 | 157.56 | 741,843 | +2.15(+1.39%) |
Nov 12, 2021 | 157.24 | 158.17 | 154.72 | 155.41 | 452,233 | -1.69(-1.08%) |
Nov 11, 2021 | 155.80 | 157.72 | 154.50 | 157.10 | 565,352 | +1.27(+0.81%) |
Nov 10, 2021 | 155.46 | 154.96 | 155.83 | 379,370 | -0.28(-0.18%) | |
Nov 09, 2021 | 155.61 | 156.92 | 154.06 | 156.11 | 389,283 | +0.28(+0.18%) |
Nov 08, 2021 | 155.28 | 155.99 | 152.53 | 155.83 | 606,149 | +1.60(+1.04%) |
Nov 05, 2021 | 150.93 | 154.42 | 149.93 | 154.23 | 382,750 | +4.68(+3.13%) |
Nov 04, 2021 | 150.88 | 151.37 | 147.46 | 149.55 | 345,509 | -1.17(-0.77%) |
Nov 03, 2021 | 149.31 | 151.40 | 145.60 | 150.72 | 431,435 | +2.93(+1.98%) |
Nov 02, 2021 | 140.40 | 149.18 | 138.84 | 147.79 | 608,330 | +5.80(+4.08%) |
Nov 01, 2021 | 138.85 | 143.56 | 140.91 | 141.99 | 654,664 | +4.01(+2.91%) |
Oct 29, 2021 | 137.24 | 142.51 | 136.59 | 137.98 | 438,795 | +0.02(+0.01%) |
Oct 28, 2021 | 133.79 | 138.70 | 133.68 | 137.96 | 308,805 | +4.45(+3.33%) |
Oct 27, 2021 | 138.05 | 137.90 | 133.45 | 133.52 | 410,687 | -4.80(-3.47%) |
Oct 26, 2021 | 140.00 | 138.31 | 238,867 | -1.36(-0.98%) | ||
Oct 25, 2021 | 139.93 | 141.63 | 138.74 | 139.67 | 219,579 | +0.15(+0.11%) |
Oct 22, 2021 | 138.37 | 140.21 | 137.53 | 139.53 | 150,284 | +1.16(+0.84%) |
Oct 21, 2021 | 140.96 | 141.63 | 136.64 | 138.37 | 260,207 | -2.82(-2.00%) |
Oct 20, 2021 | 138.88 | 142.57 | 138.31 | 141.19 | 233,118 | +1.66(+1.19%) |
Oct 19, 2021 | 137.22 | 140.02 | 136.99 | 139.53 | 187,437 | +3.53(+2.59%) |
Oct 18, 2021 | 137.95 | 138.27 | 135.52 | 136.00 | 183,368 | -2.59(-1.87%) |
Oct 15, 2021 | 140.28 | 141.56 | 138.60 | 138.60 | 256,492 | -0.83(-0.59%) |
Oct 14, 2021 | 137.96 | 140.16 | 136.64 | 139.42 | 169,892 | +2.81(+2.05%) |
Oct 13, 2021 | 135.65 | 138.63 | 135.20 | 136.62 | 209,911 | +0.50(+0.37%) |
Oct 12, 2021 | 140.60 | 141.43 | 135.41 | 136.12 | 304,101 | -4.72(-3.35%) |
Oct 11, 2021 | 140.99 | 142.51 | 140.31 | 140.84 | 154,205 | -0.38(-0.27%) |
Oct 08, 2021 | 142.66 | 144.02 | 140.34 | 141.22 | 193,598 | -0.34(-0.24%) |
Oct 07, 2021 | 141.59 | 143.51 | 141.34 | 141.56 | 204,138 | +1.06(+0.75%) |
Oct 06, 2021 | 138.96 | 140.86 | 137.39 | 140.50 | 196,290 | -0.88(-0.63%) |
Oct 05, 2021 | 141.03 | 142.28 | 140.81 | 141.38 | 286,544 | +0.34(+0.24%) |
Oct 04, 2021 | 141.41 | 144.90 | 140.50 | 141.04 | 288,027 | -0.72(-0.51%) |
Oct 01, 2021 | 140.64 | 142.93 | 138.85 | 141.76 | 186,242 | +1.91(+1.37%) |
Sep 30, 2021 | 142.60 | 142.60 | 139.65 | 139.85 | 350,147 | -2.43(-1.71%) |
Sep 29, 2021 | 144.56 | 144.88 | 141.26 | 142.28 | 218,868 | -1.64(-1.14%) |
Sep 28, 2021 | 146.23 | 148.00 | 143.22 | 143.91 | 247,639 | -2.86(-1.95%) |
Sep 27, 2021 | 145.72 | 149.57 | 145.72 | 146.78 | 344,706 | +1.09(+0.75%) |
Sep 24, 2021 | 140.94 | 147.01 | 140.35 | 145.68 | 420,574 | +4.41(+3.12%) |
Sep 23, 2021 | 139.83 | 142.71 | 139.83 | 141.27 | 249,623 | +1.22(+0.87%) |
Sep 22, 2021 | 136.20 | 141.19 | 136.20 | 140.05 | 298,853 | +4.91(+3.64%) |
Sep 21, 2021 | 135.76 | 137.02 | 134.66 | 135.14 | 254,735 | +0.97(+0.72%) |
Sep 20, 2021 | 133.78 | 134.81 | 131.77 | 134.17 | 267,407 | -2.41(-1.77%) |
Sep 17, 2021 | 138.29 | 139.69 | 135.63 | 136.58 | 624,066 | -2.04(-1.47%) |
Sep 16, 2021 | 136.90 | 139.66 | 136.46 | 138.62 | 583,216 | +1.65(+1.20%) |
Sep 15, 2021 | 131.98 | 137.71 | 131.85 | 136.98 | 309,822 | +4.98(+3.77%) |
Sep 14, 2021 | 134.79 | 135.52 | 130.91 | 132.00 | 295,682 | -2.29(-1.71%) |
Sep 13, 2021 | 131.33 | 134.62 | 130.36 | 134.29 | 300,957 | +3.94(+3.02%) |
Sep 10, 2021 | 132.69 | 132.88 | 130.22 | 130.35 | 270,443 | -2.14(-1.61%) |
Sep 09, 2021 | 132.97 | 133.65 | 131.76 | 132.49 | 255,769 | -1.00(-0.75%) |
Sep 08, 2021 | 132.87 | 134.42 | 132.54 | 133.49 | 237,335 | +0.25(+0.19%) |
Sep 07, 2021 | 135.58 | 136.65 | 133.16 | 133.24 | 282,597 | -3.32(-2.43%) |
Sep 03, 2021 | 138.44 | 138.44 | 134.50 | 136.56 | 284,605 | -2.32(-1.67%) |
Sep 02, 2021 | 137.15 | 140.34 | 137.15 | 138.88 | 269,930 | +1.77(+1.29%) |
Sep 01, 2021 | 137.84 | 139.62 | 136.89 | 137.11 | 188,198 | -0.70(-0.51%) |
Aug 31, 2021 | 135.76 | 138.17 | 135.76 | 137.81 | 263,557 | +1.56(+1.15%) |
Aug 30, 2021 | 137.12 | 137.64 | 135.41 | 136.25 | 196,830 | -0.54(-0.40%) |
Aug 27, 2021 | 134.58 | 137.32 | 133.26 | 136.79 | 272,726 | +2.43(+1.81%) |
Aug 26, 2021 | 135.30 | 135.61 | 131.88 | 134.36 | 438,481 | -1.26(-0.93%) |
Aug 25, 2021 | 135.62 | 136.76 | 134.83 | 135.62 | 256,135 | -0.25(-0.18%) |
Aug 24, 2021 | 136.02 | 137.17 | 133.75 | 135.87 | 308,758 | +2.37(+1.78%) |
Aug 23, 2021 | 133.03 | 134.26 | 131.95 | 133.50 | 195,932 | +2.09(+1.59%) |
Aug 20, 2021 | 128.63 | 131.53 | 127.74 | 131.41 | 249,081 | +2.16(+1.67%) |
Aug 19, 2021 | 132.15 | 132.60 | 128.23 | 129.25 | 249,825 | -4.48(-3.35%) |
Aug 18, 2021 | 132.96 | 136.07 | 132.77 | 133.73 | 168,529 | +0.86(+0.64%) |
Aug 17, 2021 | 132.03 | 133.69 | 131.14 | 132.87 | 209,406 | -0.05(-0.03%) |
Aug 16, 2021 | 133.53 | 135.38 | 131.46 | 132.92 | 262,283 | -1.19(-0.89%) |
Aug 13, 2021 | 136.27 | 137.22 | 133.29 | 134.10 | 301,955 | -1.56(-1.15%) |
Aug 12, 2021 | 138.38 | 138.38 | 135.00 | 135.67 | 244,407 | -1.67(-1.21%) |
Aug 11, 2021 | 137.12 | 138.72 | 136.03 | 137.34 | 385,284 | -0.05(-0.04%) |
Aug 10, 2021 | 136.98 | 139.41 | 136.66 | 137.39 | 363,631 | +0.02(+0.01%) |
Aug 09, 2021 | 139.91 | 139.91 | 135.43 | 137.37 | 305,783 | -2.65(-1.89%) |
Aug 06, 2021 | 140.58 | 142.75 | 139.41 | 140.02 | 354,686 | +0.43(+0.31%) |
Aug 05, 2021 | 135.73 | 140.07 | 134.85 | 139.59 | 230,567 | +5.25(+3.91%) |
Aug 04, 2021 | 131.70 | 135.52 | 131.03 | 134.34 | 345,621 | -0.83(-0.62%) |
Aug 03, 2021 | 134.97 | 135.75 | 131.62 | 135.17 | 318,933 | +0.28(+0.21%) |
Aug 02, 2021 | 135.80 | 138.59 | 134.74 | 134.89 | 297,908 | +0.17(+0.13%) |
Jul 30, 2021 | 134.84 | 137.12 | 134.30 | 134.72 | 219,626 | -1.08(-0.80%) |
Jul 29, 2021 | 135.45 | 137.92 | 134.66 | 135.80 | 397,700 | +0.92(+0.68%) |
Jul 28, 2021 | 133.40 | 135.75 | 130.32 | 134.88 | 247,283 | +1.65(+1.24%) |
Jul 27, 2021 | 132.69 | 134.50 | 131.69 | 133.23 | 188,284 | -0.42(-0.31%) |
Jul 26, 2021 | 132.53 | 135.45 | 132.53 | 133.65 | 153,541 | +1.23(+0.93%) |
Jul 23, 2021 | 132.12 | 132.78 | 130.08 | 132.43 | 155,879 | +1.30(+0.99%) |
Jul 22, 2021 | 131.71 | 131.71 | 128.62 | 131.12 | 168,077 | -1.24(-0.93%) |
Jul 21, 2021 | 130.03 | 134.12 | 130.03 | 132.36 | 280,403 | +2.85(+2.20%) |
Jul 20, 2021 | 125.65 | 130.76 | 125.34 | 129.51 | 331,242 | +4.28(+3.42%) |
Jul 19, 2021 | 126.86 | 129.15 | 124.46 | 125.23 | 550,064 | -4.94(-3.79%) |
Jul 16, 2021 | 131.84 | 132.82 | 129.77 | 130.17 | 292,263 | -1.55(-1.18%) |
Jul 15, 2021 | 132.13 | 134.14 | 130.38 | 131.72 | 300,822 | -0.96(-0.73%) |
Jul 14, 2021 | 134.58 | 135.42 | 132.56 | 132.68 | 178,079 | -1.01(-0.75%) |
Jul 13, 2021 | 134.94 | 135.26 | 132.13 | 133.69 | 219,742 | -1.65(-1.22%) |
Jul 12, 2021 | 133.78 | 135.75 | 132.02 | 135.34 | 236,925 | +0.59(+0.44%) |
Jul 09, 2021 | 132.69 | 135.38 | 132.36 | 134.74 | 192,221 | +3.30(+2.51%) |
Jul 08, 2021 | 130.99 | 133.05 | 127.76 | 131.44 | 216,463 | -1.38(-1.04%) |
Jul 07, 2021 | 135.48 | 136.44 | 131.64 | 132.83 | 278,139 | -2.65(-1.95%) |
Jul 06, 2021 | 137.96 | 138.09 | 133.78 | 135.48 | 282,904 | -3.30(-2.38%) |
Jul 02, 2021 | 139.53 | 139.87 | 137.94 | 138.77 | 189,814 | +0.09(+0.07%) |
Jul 01, 2021 | 136.33 | 139.84 | 136.21 | 138.68 | 379,916 | +3.22(+2.38%) |
Jun 30, 2021 | 132.00 | 135.97 | 131.23 | 135.46 | 330,335 | +3.52(+2.67%) |
Jun 29, 2021 | 135.88 | 136.79 | 131.24 | 131.94 | 465,158 | -5.20(-3.79%) |
Jun 28, 2021 | 141.98 | 143.20 | 135.66 | 137.14 | 571,383 | -4.93(-3.47%) |
Jun 25, 2021 | 134.47 | 143.12 | 134.47 | 142.07 | 1,413,703 | +7.42(+5.51%) |
Jun 24, 2021 | 134.93 | 135.73 | 134.36 | 134.65 | 391,782 | +0.37(+0.27%) |
Jun 23, 2021 | 133.79 | 135.39 | 133.20 | 134.28 | 363,469 | +1.26(+0.95%) |
Jun 22, 2021 | 132.68 | 133.90 | 131.23 | 133.02 | 297,120 | -0.27(-0.20%) |
Jun 21, 2021 | 130.98 | 133.67 | 130.95 | 133.29 | 362,559 | +2.76(+2.11%) |
Jun 18, 2021 | 130.02 | 131.34 | 128.62 | 130.53 | 555,290 | -1.19(-0.90%) |
Jun 17, 2021 | 133.49 | 135.01 | 130.69 | 131.72 | 330,238 | -1.15(-0.86%) |
Jun 16, 2021 | 135.20 | 135.20 | 130.11 | 132.87 | 493,532 | -2.52(-1.86%) |
Jun 15, 2021 | 135.47 | 136.66 | 133.18 | 135.38 | 478,670 | +0.66(+0.49%) |
Jun 14, 2021 | 134.52 | 135.44 | 132.45 | 134.72 | 348,559 | +0.23(+0.17%) |
Jun 11, 2021 | 133.31 | 135.35 | 133.13 | 134.50 | 448,222 | +1.19(+0.89%) |
Jun 10, 2021 | 135.78 | 137.35 | 133.23 | 133.31 | 237,747 | -1.25(-0.93%) |
Jun 09, 2021 | 131.57 | 135.43 | 130.82 | 134.55 | 440,016 | +2.70(+2.05%) |
Jun 08, 2021 | 133.37 | 133.38 | 130.46 | 131.85 | 454,142 | -1.88(-1.40%) |
Jun 07, 2021 | 135.80 | 137.18 | 133.54 | 133.73 | 346,243 | -1.98(-1.46%) |
Jun 04, 2021 | 136.18 | 136.75 | 134.26 | 135.71 | 306,450 | -0.47(-0.34%) |
Jun 03, 2021 | 137.22 | 137.36 | 133.41 | 136.17 | 245,787 | -1.76(-1.28%) |
Jun 02, 2021 | 138.60 | 138.60 | 136.02 | 137.93 | 446,322 | -0.08(-0.06%) |
Jun 01, 2021 | 140.10 | 140.44 | 137.44 | 138.01 | 333,239 | -1.14(-0.82%) |
May 28, 2021 | 140.91 | 141.14 | 138.01 | 139.15 | 255,209 | -1.96(-1.39%) |
May 27, 2021 | 138.96 | 142.05 | 138.20 | 141.11 | 380,289 | +2.78(+2.01%) |
May 26, 2021 | 138.61 | 140.36 | 138.03 | 138.33 | 231,139 | -0.69(-0.49%) |
May 25, 2021 | 140.60 | 142.89 | 138.57 | 139.02 | 435,512 | -0.93(-0.67%) |
May 24, 2021 | 135.42 | 140.28 | 134.96 | 139.96 | 394,924 | +5.06(+3.75%) |
May 21, 2021 | 136.75 | 137.55 | 134.71 | 134.90 | 378,180 | -1.25(-0.92%) |
May 20, 2021 | 135.55 | 137.01 | 134.93 | 136.15 | 297,274 | +0.86(+0.64%) |
May 19, 2021 | 134.33 | 135.57 | 132.10 | 135.29 | 354,309 | -0.55(-0.40%) |
May 18, 2021 | 136.53 | 137.88 | 135.84 | 135.84 | 336,122 | -0.89(-0.65%) |
May 17, 2021 | 138.41 | 139.69 | 136.15 | 136.73 | 328,287 | -1.49(-1.08%) |
May 14, 2021 | 136.11 | 138.70 | 135.57 | 138.22 | 311,214 | +2.85(+2.10%) |
May 13, 2021 | 133.58 | 137.58 | 133.28 | 135.38 | 300,953 | +1.51(+1.13%) |
May 12, 2021 | 134.97 | 136.24 | 133.39 | 133.86 | 403,755 | -1.60(-1.18%) |
May 11, 2021 | 134.28 | 135.78 | 132.07 | 135.47 | 498,068 | +0.50(+0.37%) |
May 10, 2021 | 134.92 | 139.68 | 134.84 | 134.97 | 695,793 | +0.49(+0.37%) |
May 07, 2021 | 135.10 | 136.22 | 133.50 | 134.47 | 413,067 | -1.61(-1.18%) |
May 06, 2021 | 136.74 | 137.90 | 133.52 | 136.08 | 276,689 | +0.06(+0.05%) |
May 05, 2021 | 137.11 | 139.43 | 134.04 | 136.01 | 744,733 | +0.05(+0.04%) |
May 04, 2021 | 136.31 | 138.82 | 130.00 | 135.96 | 851,697 | +0.69(+0.51%) |