Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 157.98 | 163.21 | 155.53 | 157.14 | 435,791 | -3.43(-2.14%) |
Apr 28, 2022 | 157.74 | 163.51 | 157.74 | 160.57 | 387,472 | +3.07(+1.95%) |
Apr 27, 2022 | 159.00 | 161.54 | 155.09 | 157.50 | 282,924 | -1.21(-0.76%) |
Apr 26, 2022 | 164.44 | 164.75 | 156.81 | 158.71 | 296,574 | -5.96(-3.62%) |
Apr 25, 2022 | 158.59 | 164.88 | 158.24 | 164.67 | 479,988 | +4.30(+2.68%) |
Apr 22, 2022 | 163.27 | 165.73 | 159.75 | 160.37 | 238,428 | -2.76(-1.69%) |
Apr 21, 2022 | 176.13 | 180.01 | 162.26 | 163.13 | 371,405 | -11.74(-6.71%) |
Apr 20, 2022 | 175.94 | 175.94 | 170.30 | 174.87 | 274,720 | -0.94(-0.53%) |
Apr 19, 2022 | 166.65 | 177.08 | 165.90 | 175.81 | 434,740 | +7.63(+4.54%) |
Apr 18, 2022 | 172.56 | 172.57 | 165.87 | 168.18 | 224,870 | -4.40(-2.55%) |
Apr 14, 2022 | 177.64 | 177.87 | 172.52 | 172.58 | 427,620 | -2.85(-1.62%) |
Apr 13, 2022 | 169.55 | 178.58 | 169.55 | 175.43 | 486,398 | +5.79(+3.41%) |
Apr 12, 2022 | 177.00 | 179.24 | 168.30 | 169.64 | 523,205 | -4.62(-2.65%) |
Apr 11, 2022 | 164.28 | 176.88 | 164.00 | 174.26 | 682,174 | +10.23(+6.24%) |
Apr 08, 2022 | 165.38 | 167.88 | 163.35 | 164.03 | 262,868 | -1.35(-0.82%) |
Apr 07, 2022 | 162.74 | 169.41 | 162.01 | 165.38 | 328,126 | +1.29(+0.79%) |
Apr 06, 2022 | 170.60 | 170.60 | 161.52 | 164.09 | 516,840 | -9.26(-5.34%) |
Apr 05, 2022 | 176.75 | 176.87 | 171.90 | 173.35 | 303,134 | -0.93(-0.53%) |
Apr 04, 2022 | 169.98 | 176.60 | 169.98 | 174.28 | 293,100 | +4.30(+2.53%) |
Apr 01, 2022 | 169.74 | 171.32 | 166.81 | 169.98 | 280,899 | +1.23(+0.73%) |
Mar 31, 2022 | 168.90 | 173.86 | 168.00 | 168.75 | 396,482 | -0.19(-0.11%) |
Mar 30, 2022 | 170.60 | 173.34 | 164.93 | 168.94 | 370,525 | -2.14(-1.25%) |
Mar 29, 2022 | 166.74 | 171.31 | 164.43 | 171.08 | 344,728 | +4.10(+2.46%) |
Mar 28, 2022 | 167.42 | 169.00 | 164.40 | 166.98 | 315,286 | -0.29(-0.17%) |
Mar 25, 2022 | 169.32 | 169.32 | 161.34 | 167.27 | 291,956 | -2.48(-1.46%) |
Mar 24, 2022 | 170.36 | 171.99 | 164.90 | 169.75 | 319,113 | -0.25(-0.15%) |
Mar 23, 2022 | 165.26 | 171.67 | 163.01 | 170.00 | 460,332 | +2.15(+1.28%) |
Mar 22, 2022 | 158.83 | 168.78 | 158.83 | 167.85 | 410,545 | +9.02(+5.68%) |
Mar 21, 2022 | 157.93 | 159.59 | 154.04 | 158.83 | 486,190 | +1.83(+1.17%) |
Mar 18, 2022 | 151.22 | 158.70 | 150.16 | 157.00 | 1,108,918 | +4.67(+3.07%) |
Mar 17, 2022 | 150.21 | 154.22 | 148.25 | 152.33 | 421,488 | +2.29(+1.53%) |
Mar 16, 2022 | 147.16 | 151.72 | 143.20 | 150.04 | 376,193 | +5.27(+3.64%) |
Mar 15, 2022 | 141.57 | 144.89 | 139.01 | 144.77 | 400,071 | +2.74(+1.93%) |
Mar 14, 2022 | 149.26 | 149.99 | 140.46 | 142.03 | 320,825 | -8.12(-5.41%) |
Mar 11, 2022 | 158.79 | 159.00 | 149.90 | 150.15 | 246,336 | -7.37(-4.68%) |
Mar 10, 2022 | 158.43 | 159.67 | 152.67 | 157.52 | 326,789 | -2.77(-1.73%) |
Mar 09, 2022 | 153.96 | 160.56 | 153.23 | 160.29 | 814,925 | +10.23(+6.82%) |
Mar 08, 2022 | 150.73 | 153.52 | 149.12 | 150.06 | 591,197 | -1.75(-1.15%) |
Mar 07, 2022 | 160.79 | 162.22 | 151.41 | 151.81 | 412,806 | -8.43(-5.26%) |
Mar 04, 2022 | 165.66 | 168.51 | 158.12 | 160.24 | 367,503 | -5.42(-3.27%) |
Mar 03, 2022 | 169.12 | 171.02 | 164.87 | 165.66 | 392,450 | -3.32(-1.96%) |
Mar 02, 2022 | 168.24 | 170.13 | 161.00 | 168.98 | 452,873 | +1.76(+1.05%) |
Mar 01, 2022 | 171.76 | 172.00 | 165.49 | 167.22 | 572,426 | -2.92(-1.72%) |
Feb 28, 2022 | 161.50 | 171.12 | 160.45 | 170.14 | 828,862 | +11.29(+7.11%) |
Feb 25, 2022 | 153.95 | 158.85 | 153.09 | 158.85 | 562,520 | +4.36(+2.82%) |
Feb 24, 2022 | 132.90 | 155.45 | 131.73 | 154.49 | 801,478 | +16.16(+11.68%) |
Feb 23, 2022 | 142.85 | 143.85 | 138.18 | 138.33 | 381,081 | -2.40(-1.71%) |
Feb 22, 2022 | 138.06 | 143.07 | 137.80 | 140.73 | 367,964 | -0.02(-0.01%) |
Feb 18, 2022 | 140.75 | 0 | -5.67(-3.87%) | |||
Feb 17, 2022 | 154.20 | 154.80 | 145.04 | 146.42 | 346,442 | -8.74(-5.63%) |
Feb 16, 2022 | 152.89 | 155.46 | 150.84 | 155.16 | 255,308 | +0.50(+0.32%) |
Feb 15, 2022 | 155.15 | 156.76 | 152.33 | 154.66 | 456,678 | +1.48(+0.97%) |
Feb 14, 2022 | 154.76 | 158.49 | 152.29 | 153.18 | 432,385 | -1.75(-1.13%) |
Feb 11, 2022 | 158.21 | 163.50 | 153.99 | 154.93 | 867,300 | -0.65(-0.42%) |
Feb 10, 2022 | 154.09 | 159.38 | 146.01 | 155.58 | 1,082,892 | +12.15(+8.47%) |
Feb 09, 2022 | 140.39 | 144.40 | 139.76 | 143.43 | 516,250 | +4.43(+3.19%) |
Feb 08, 2022 | 135.13 | 139.23 | 135.00 | 139.00 | 389,885 | +2.26(+1.65%) |
Feb 07, 2022 | 135.49 | 139.87 | 134.08 | 136.74 | 534,160 | +1.06(+0.78%) |
Feb 04, 2022 | 132.44 | 137.91 | 130.96 | 135.68 | 271,216 | +3.91(+2.97%) |
Feb 03, 2022 | 132.51 | 131.77 | 590,705 | -3.77(-2.78%) | ||
Feb 02, 2022 | 140.98 | 141.00 | 134.84 | 135.54 | 502,868 | -4.20(-3.01%) |
Feb 01, 2022 | 137.56 | 140.45 | 134.71 | 139.74 | 352,073 | +2.59(+1.89%) |
Jan 31, 2022 | 130.30 | 137.52 | 137.15 | 557,936 | +7.87(+6.09%) | |
Jan 28, 2022 | 128.20 | 129.71 | 125.02 | 129.28 | 539,223 | +1.47(+1.15%) |
Jan 27, 2022 | 128.46 | 133.69 | 127.60 | 127.81 | 252,013 | -1.59(-1.23%) |
Jan 26, 2022 | 134.10 | 136.14 | 128.68 | 129.40 | 442,770 | -0.95(-0.73%) |
Jan 25, 2022 | 137.22 | 138.41 | 130.20 | 130.35 | 697,882 | -9.94(-7.09%) |
Jan 24, 2022 | 132.77 | 140.87 | 127.71 | 140.29 | 518,108 | +3.39(+2.48%) |
Jan 21, 2022 | 138.18 | 141.22 | 135.97 | 136.90 | 424,730 | -3.10(-2.21%) |
Jan 20, 2022 | 142.56 | 147.48 | 139.89 | 140.00 | 206,936 | -1.77(-1.25%) |
Jan 19, 2022 | 140.73 | 145.95 | 140.73 | 141.77 | 351,003 | +0.06(+0.04%) |
Jan 18, 2022 | 140.50 | 145.93 | 140.19 | 141.71 | 478,102 | -2.57(-1.78%) |
Jan 14, 2022 | 144.28 | 0 | -1.11(-0.76%) | |||
Jan 13, 2022 | 157.70 | 158.08 | 144.91 | 145.39 | 608,872 | -13.16(-8.30%) |
Jan 12, 2022 | 164.02 | 164.02 | 157.19 | 158.55 | 306,756 | -3.12(-1.93%) |
Jan 11, 2022 | 155.99 | 162.64 | 155.50 | 161.67 | 280,595 | +3.94(+2.50%) |
Jan 10, 2022 | 154.97 | 157.87 | 150.82 | 157.73 | 279,143 | -0.40(-0.25%) |
Jan 07, 2022 | 160.59 | 163.99 | 157.14 | 158.13 | 550,460 | -0.22(-0.14%) |
Jan 06, 2022 | 157.40 | 160.72 | 155.00 | 158.35 | 462,507 | -1.36(-0.85%) |
Jan 05, 2022 | 163.02 | 164.32 | 158.72 | 159.71 | 342,468 | -4.74(-2.88%) |
Jan 04, 2022 | 170.00 | 170.97 | 159.67 | 164.45 | 399,627 | -6.31(-3.70%) |
Jan 03, 2022 | 173.74 | 173.74 | 166.10 | 170.76 | 206,313 | -2.52(-1.45%) |
Dec 31, 2021 | 175.92 | 177.14 | 172.08 | 173.28 | 247,390 | -3.50(-1.98%) |
Dec 30, 2021 | 174.97 | 179.49 | 174.12 | 176.78 | 257,535 | +2.45(+1.41%) |
Dec 29, 2021 | 175.04 | 176.66 | 172.88 | 174.33 | 215,697 | -0.52(-0.30%) |
Dec 28, 2021 | 175.09 | 175.09 | 172.26 | 174.85 | 171,810 | +0.21(+0.12%) |
Dec 27, 2021 | 171.35 | 177.84 | 171.01 | 174.64 | 218,271 | +3.29(+1.92%) |
Dec 23, 2021 | 173.00 | 173.09 | 170.20 | 171.35 | 172,104 | -0.88(-0.51%) |
Dec 22, 2021 | 168.46 | 173.37 | 168.46 | 172.23 | 223,178 | +1.98(+1.16%) |
Dec 21, 2021 | 165.38 | 170.25 | 163.25 | 170.25 | 278,220 | +5.37(+3.26%) |
Dec 20, 2021 | 162.62 | 167.13 | 161.57 | 164.88 | 354,226 | +0.56(+0.34%) |
Dec 17, 2021 | 160.02 | 168.91 | 159.01 | 164.32 | 618,374 | +2.09(+1.29%) |
Dec 16, 2021 | 165.00 | 168.26 | 160.44 | 162.23 | 531,783 | -1.45(-0.89%) |
Dec 15, 2021 | 153.24 | 164.75 | 151.99 | 163.68 | 513,810 | +9.24(+5.98%) |
Dec 14, 2021 | 151.45 | 155.66 | 150.10 | 154.44 | 447,718 | +0.00(+0.00%) |
Dec 13, 2021 | 152.31 | 157.51 | 152.00 | 154.44 | 296,416 | +1.44(+0.94%) |
Dec 10, 2021 | 159.46 | 160.68 | 152.19 | 153.00 | 310,797 | -5.11(-3.23%) |
Dec 09, 2021 | 159.97 | 160.82 | 156.50 | 158.11 | 395,060 | -2.79(-1.73%) |
Dec 08, 2021 | 156.17 | 162.69 | 151.17 | 160.90 | 596,617 | +5.26(+3.38%) |
Dec 07, 2021 | 155.90 | 158.47 | 155.12 | 155.64 | 464,839 | +3.69(+2.43%) |
Dec 06, 2021 | 148.74 | 153.63 | 145.90 | 151.95 | 541,999 | +1.23(+0.82%) |
Dec 03, 2021 | 172.49 | 172.49 | 146.19 | 150.72 | 1,254,296 | -20.37(-11.91%) |
Dec 02, 2021 | 166.99 | 172.45 | 166.33 | 171.09 | 283,322 | +3.27(+1.95%) |
Dec 01, 2021 | 175.86 | 177.34 | 166.25 | 167.82 | 400,238 | -5.03(-2.91%) |
Nov 30, 2021 | 177.66 | 179.95 | 171.06 | 172.85 | 387,888 | -4.11(-2.32%) |
Nov 29, 2021 | 178.07 | 179.59 | 176.05 | 176.96 | 319,040 | +2.08(+1.19%) |
Nov 26, 2021 | 172.74 | 176.79 | 171.63 | 174.88 | 260,863 | +0.20(+0.11%) |
Nov 24, 2021 | 173.99 | 175.86 | 171.53 | 174.68 | 308,419 | -0.41(-0.23%) |
Nov 23, 2021 | 181.37 | 182.81 | 172.28 | 175.09 | 672,229 | -7.03(-3.86%) |
Nov 22, 2021 | 195.76 | 195.76 | 181.51 | 182.12 | 477,469 | -13.64(-6.97%) |
Nov 19, 2021 | 197.92 | 201.68 | 195.75 | 195.76 | 283,318 | -0.66(-0.34%) |
Nov 18, 2021 | 196.00 | 196.90 | 195.51 | 196.42 | 286,370 | +0.17(+0.09%) |
Nov 17, 2021 | 196.69 | 197.91 | 193.82 | 196.25 | 203,989 | -0.89(-0.45%) |
Nov 16, 2021 | 197.27 | 198.43 | 195.51 | 197.14 | 349,819 | +0.06(+0.03%) |
Nov 15, 2021 | 196.38 | 197.10 | 192.57 | 197.08 | 327,196 | +0.27(+0.14%) |
Nov 12, 2021 | 194.62 | 197.20 | 193.78 | 196.81 | 329,299 | +4.14(+2.15%) |
Nov 11, 2021 | 193.00 | 195.62 | 192.50 | 192.67 | 183,467 | +1.24(+0.65%) |
Nov 10, 2021 | 198.19 | 191.43 | 248,367 | -7.38(-3.71%) | ||
Nov 09, 2021 | 197.51 | 198.92 | 195.45 | 198.81 | 328,460 | +1.60(+0.81%) |
Nov 08, 2021 | 195.14 | 198.50 | 194.06 | 197.21 | 361,295 | +3.00(+1.54%) |
Nov 05, 2021 | 195.71 | 195.71 | 191.23 | 194.21 | 359,623 | -0.79(-0.41%) |
Nov 04, 2021 | 189.99 | 201.55 | 185.30 | 195.00 | 942,063 | +13.25(+7.29%) |
Nov 03, 2021 | 182.95 | 182.98 | 178.57 | 181.75 | 351,864 | -0.41(-0.23%) |
Nov 02, 2021 | 179.14 | 183.00 | 179.14 | 182.16 | 266,755 | +1.53(+0.85%) |
Nov 01, 2021 | 180.97 | 182.91 | 178.66 | 180.63 | 214,814 | +0.52(+0.29%) |
Oct 29, 2021 | 177.19 | 180.41 | 177.19 | 180.11 | 195,834 | +2.47(+1.39%) |
Oct 28, 2021 | 177.40 | 177.64 | 266,229 | +1.03(+0.58%) | ||
Oct 27, 2021 | 180.34 | 180.22 | 175.52 | 176.61 | 398,347 | -2.48(-1.38%) |
Oct 26, 2021 | 183.79 | 179.09 | 371,061 | -3.34(-1.83%) | ||
Oct 25, 2021 | 184.58 | 181.85 | 182.43 | 342,848 | -1.32(-0.72%) | |
Oct 22, 2021 | 184.04 | 185.13 | 181.93 | 183.75 | 227,808 | -0.15(-0.08%) |
Oct 21, 2021 | 179.25 | 184.62 | 179.08 | 183.90 | 259,445 | +4.57(+2.55%) |
Oct 20, 2021 | 182.42 | 182.83 | 177.70 | 179.33 | 384,845 | -2.64(-1.45%) |
Oct 19, 2021 | 184.01 | 184.52 | 181.35 | 181.97 | 177,223 | -1.82(-0.99%) |
Oct 18, 2021 | 183.17 | 187.87 | 182.47 | 183.79 | 505,158 | +1.61(+0.88%) |
Oct 15, 2021 | 181.00 | 184.86 | 179.55 | 182.18 | 706,615 | +0.59(+0.32%) |
Oct 14, 2021 | 182.16 | 182.52 | 179.27 | 181.59 | 416,427 | +1.58(+0.88%) |
Oct 13, 2021 | 170.00 | 181.50 | 170.00 | 180.01 | 821,272 | +11.42(+6.77%) |
Oct 12, 2021 | 166.28 | 170.23 | 164.72 | 168.59 | 431,403 | +4.69(+2.86%) |
Oct 11, 2021 | 162.91 | 165.26 | 160.52 | 163.90 | 163,196 | -0.12(-0.07%) |
Oct 08, 2021 | 166.26 | 169.07 | 164.02 | 164.02 | 198,394 | -1.82(-1.10%) |
Oct 07, 2021 | 162.00 | 168.63 | 159.93 | 165.84 | 528,899 | +5.95(+3.72%) |
Oct 06, 2021 | 156.67 | 160.87 | 154.92 | 159.89 | 218,104 | +2.44(+1.55%) |
Oct 05, 2021 | 156.76 | 160.00 | 156.07 | 157.45 | 194,366 | +0.62(+0.40%) |
Oct 04, 2021 | 159.19 | 159.19 | 152.93 | 156.83 | 366,880 | -2.72(-1.70%) |
Oct 01, 2021 | 158.52 | 159.60 | 155.30 | 159.55 | 184,037 | +1.73(+1.10%) |
Sep 30, 2021 | 159.42 | 160.02 | 155.02 | 157.82 | 283,328 | -0.91(-0.57%) |
Sep 29, 2021 | 161.04 | 161.04 | 155.32 | 158.73 | 397,230 | +0.16(+0.10%) |
Sep 28, 2021 | 162.50 | 164.19 | 157.65 | 158.57 | 254,218 | -6.39(-3.87%) |
Sep 27, 2021 | 167.83 | 168.07 | 164.48 | 164.96 | 155,523 | -3.70(-2.19%) |
Sep 24, 2021 | 167.60 | 170.16 | 166.60 | 168.66 | 280,663 | +1.36(+0.81%) |
Sep 23, 2021 | 165.51 | 167.71 | 165.03 | 167.30 | 169,893 | +2.86(+1.74%) |
Sep 22, 2021 | 164.60 | 166.19 | 162.85 | 164.44 | 188,309 | +0.43(+0.26%) |
Sep 21, 2021 | 165.20 | 166.58 | 164.01 | 164.01 | 183,716 | -0.14(-0.09%) |
Sep 20, 2021 | 161.91 | 164.57 | 160.00 | 164.15 | 280,718 | -0.85(-0.52%) |
Sep 17, 2021 | 164.50 | 165.63 | 163.41 | 165.00 | 735,584 | +0.69(+0.42%) |
Sep 16, 2021 | 161.98 | 164.59 | 160.59 | 164.31 | 249,166 | +2.07(+1.28%) |
Sep 15, 2021 | 160.00 | 162.43 | 158.08 | 162.24 | 247,050 | +2.24(+1.40%) |
Sep 14, 2021 | 160.80 | 161.41 | 158.93 | 160.00 | 198,930 | +0.00(+0.00%) |
Sep 13, 2021 | 162.51 | 162.51 | 157.39 | 160.00 | 312,427 | -2.21(-1.36%) |
Sep 10, 2021 | 167.76 | 167.76 | 161.92 | 162.21 | 283,310 | -3.31(-2.00%) |
Sep 09, 2021 | 166.48 | 169.03 | 165.43 | 165.52 | 215,388 | -1.50(-0.90%) |
Sep 08, 2021 | 168.37 | 169.52 | 166.27 | 167.02 | 359,143 | -2.31(-1.36%) |
Sep 07, 2021 | 170.00 | 170.36 | 167.73 | 169.33 | 304,407 | -0.67(-0.39%) |
Sep 03, 2021 | 168.00 | 171.34 | 168.00 | 170.00 | 225,537 | +1.72(+1.02%) |
Sep 02, 2021 | 167.15 | 170.47 | 165.57 | 168.28 | 212,441 | +1.87(+1.12%) |
Sep 01, 2021 | 167.94 | 169.44 | 165.47 | 166.41 | 251,704 | -1.53(-0.91%) |
Aug 31, 2021 | 169.24 | 171.00 | 167.66 | 167.94 | 363,873 | -1.23(-0.73%) |
Aug 30, 2021 | 169.00 | 169.89 | 166.33 | 169.17 | 223,783 | +0.38(+0.23%) |
Aug 27, 2021 | 165.73 | 169.61 | 165.16 | 168.79 | 296,654 | +3.13(+1.89%) |
Aug 26, 2021 | 166.13 | 168.30 | 164.70 | 165.66 | 339,242 | -1.15(-0.69%) |
Aug 25, 2021 | 162.40 | 169.34 | 162.40 | 166.81 | 577,471 | +4.82(+2.98%) |
Aug 24, 2021 | 159.90 | 162.85 | 156.97 | 161.99 | 587,607 | +5.32(+3.40%) |
Aug 23, 2021 | 154.75 | 156.84 | 154.40 | 156.67 | 263,566 | +1.77(+1.14%) |
Aug 20, 2021 | 156.26 | 156.84 | 154.06 | 154.90 | 289,400 | -0.49(-0.32%) |
Aug 19, 2021 | 154.55 | 156.68 | 154.22 | 155.39 | 287,904 | -0.12(-0.08%) |
Aug 18, 2021 | 155.03 | 157.39 | 153.14 | 155.51 | 251,478 | +0.99(+0.64%) |
Aug 17, 2021 | 152.23 | 156.43 | 152.23 | 154.52 | 433,795 | -1.84(-1.18%) |
Aug 16, 2021 | 156.88 | 159.37 | 151.61 | 156.36 | 632,266 | -1.58(-1.00%) |
Aug 13, 2021 | 145.63 | 159.39 | 145.63 | 157.94 | 1,247,692 | +11.63(+7.95%) |
Aug 12, 2021 | 135.65 | 146.68 | 135.48 | 146.31 | 1,078,381 | +10.26(+7.54%) |
Aug 11, 2021 | 135.76 | 136.75 | 134.57 | 136.05 | 378,649 | +0.29(+0.21%) |
Aug 10, 2021 | 140.57 | 140.82 | 135.53 | 135.76 | 368,601 | -4.13(-2.95%) |
Aug 09, 2021 | 139.00 | 141.21 | 138.35 | 139.89 | 321,301 | +0.58(+0.42%) |
Aug 06, 2021 | 141.23 | 142.02 | 136.28 | 139.31 | 382,011 | -2.15(-1.52%) |
Aug 05, 2021 | 143.87 | 143.36 | 139.25 | 141.46 | 330,527 | -1.90(-1.33%) |
Aug 04, 2021 | 142.94 | 143.65 | 141.64 | 143.36 | 213,532 | +0.55(+0.39%) |
Aug 03, 2021 | 142.44 | 143.25 | 141.17 | 142.81 | 169,102 | +0.44(+0.31%) |
Aug 02, 2021 | 142.33 | 143.04 | 138.84 | 142.37 | 225,960 | +0.34(+0.24%) |
Jul 30, 2021 | 142.27 | 143.11 | 140.73 | 142.03 | 198,565 | -1.47(-1.02%) |
Jul 29, 2021 | 144.08 | 144.97 | 142.12 | 143.50 | 222,338 | -0.11(-0.08%) |
Jul 28, 2021 | 142.80 | 144.36 | 141.64 | 143.61 | 427,457 | +1.28(+0.90%) |
Jul 27, 2021 | 144.92 | 146.14 | 140.47 | 142.33 | 325,867 | -3.53(-2.42%) |
Jul 26, 2021 | 146.28 | 147.35 | 144.66 | 145.86 | 316,141 | -0.45(-0.31%) |
Jul 23, 2021 | 144.51 | 146.40 | 143.45 | 146.31 | 341,811 | +2.10(+1.46%) |
Jul 22, 2021 | 141.39 | 144.66 | 140.32 | 144.21 | 422,738 | +3.20(+2.27%) |
Jul 21, 2021 | 139.64 | 141.50 | 137.81 | 141.01 | 323,145 | +0.93(+0.66%) |
Jul 20, 2021 | 136.04 | 141.60 | 135.74 | 140.08 | 358,490 | +4.73(+3.49%) |
Jul 19, 2021 | 131.27 | 136.24 | 130.89 | 135.35 | 390,176 | +1.74(+1.30%) |
Jul 16, 2021 | 134.61 | 135.84 | 133.12 | 133.61 | 547,708 | -0.26(-0.19%) |
Jul 15, 2021 | 137.30 | 137.30 | 132.90 | 133.87 | 343,608 | -2.23(-1.64%) |
Jul 14, 2021 | 141.42 | 141.42 | 136.00 | 136.10 | 324,238 | -4.10(-2.92%) |
Jul 13, 2021 | 139.15 | 142.70 | 137.67 | 140.20 | 303,485 | +1.04(+0.75%) |
Jul 12, 2021 | 140.21 | 141.43 | 138.00 | 139.16 | 673,878 | -0.45(-0.32%) |
Jul 09, 2021 | 138.36 | 139.98 | 134.98 | 139.61 | 291,405 | +2.62(+1.91%) |
Jul 08, 2021 | 134.00 | 137.29 | 132.59 | 136.99 | 296,711 | +0.29(+0.21%) |
Jul 07, 2021 | 138.12 | 139.49 | 135.13 | 136.70 | 305,073 | -0.04(-0.03%) |
Jul 06, 2021 | 134.58 | 138.00 | 133.62 | 136.74 | 446,552 | +4.25(+3.21%) |
Jul 02, 2021 | 132.25 | 133.55 | 130.95 | 132.49 | 241,386 | +0.87(+0.66%) |
Jul 01, 2021 | 130.48 | 132.10 | 129.90 | 131.62 | 208,025 | +1.35(+1.04%) |
Jun 30, 2021 | 133.20 | 133.20 | 129.16 | 130.27 | 387,149 | -2.86(-2.15%) |
Jun 29, 2021 | 136.67 | 136.67 | 131.96 | 133.13 | 387,519 | -3.17(-2.33%) |
Jun 28, 2021 | 136.78 | 136.78 | 134.68 | 136.30 | 321,604 | +1.30(+0.96%) |
Jun 25, 2021 | 135.03 | 135.44 | 133.58 | 135.00 | 303,845 | +0.36(+0.27%) |
Jun 24, 2021 | 137.77 | 137.77 | 134.18 | 134.64 | 402,203 | -1.42(-1.04%) |
Jun 23, 2021 | 137.16 | 137.64 | 134.50 | 136.06 | 258,856 | -1.54(-1.12%) |
Jun 22, 2021 | 136.34 | 137.92 | 135.26 | 137.60 | 308,529 | +1.60(+1.18%) |
Jun 21, 2021 | 137.66 | 137.66 | 133.80 | 136.00 | 300,720 | -2.51(-1.81%) |
Jun 18, 2021 | 140.76 | 142.65 | 136.47 | 138.51 | 981,386 | -3.58(-2.52%) |
Jun 17, 2021 | 140.02 | 143.00 | 139.26 | 142.09 | 396,651 | +1.03(+0.73%) |
Jun 16, 2021 | 137.56 | 141.67 | 137.56 | 141.06 | 303,876 | +3.05(+2.21%) |
Jun 15, 2021 | 138.71 | 139.00 | 136.99 | 138.01 | 327,268 | -1.69(-1.21%) |
Jun 14, 2021 | 137.38 | 140.42 | 137.38 | 139.70 | 349,171 | +3.13(+2.29%) |
Jun 11, 2021 | 136.76 | 136.82 | 134.51 | 136.57 | 310,138 | -0.02(-0.01%) |
Jun 10, 2021 | 131.82 | 137.10 | 131.05 | 136.59 | 323,796 | +4.00(+3.02%) |
Jun 09, 2021 | 134.53 | 134.68 | 131.76 | 132.59 | 287,427 | +0.89(+0.68%) |
Jun 08, 2021 | 131.71 | 133.14 | 130.20 | 131.70 | 233,753 | +1.24(+0.95%) |
Jun 07, 2021 | 126.11 | 130.62 | 125.97 | 130.46 | 363,191 | +4.49(+3.56%) |
Jun 04, 2021 | 124.35 | 126.50 | 123.95 | 125.97 | 373,406 | +2.72(+2.21%) |
Jun 03, 2021 | 127.00 | 127.10 | 122.94 | 123.25 | 331,056 | -3.91(-3.07%) |
Jun 02, 2021 | 124.10 | 127.50 | 123.56 | 127.16 | 256,053 | +2.99(+2.41%) |
Jun 01, 2021 | 127.89 | 127.90 | 123.28 | 124.17 | 524,760 | -2.37(-1.87%) |
May 28, 2021 | 128.37 | 129.86 | 126.28 | 126.54 | 353,262 | -0.93(-0.73%) |
May 27, 2021 | 128.15 | 129.18 | 125.37 | 127.47 | 583,652 | -0.83(-0.65%) |
May 26, 2021 | 127.97 | 132.16 | 127.56 | 128.30 | 403,522 | +1.84(+1.46%) |
May 25, 2021 | 128.15 | 129.79 | 125.80 | 126.46 | 419,484 | +0.17(+0.13%) |
May 24, 2021 | 126.70 | 128.32 | 125.75 | 126.29 | 257,757 | +0.29(+0.23%) |
May 21, 2021 | 126.00 | 127.21 | 124.39 | 126.00 | 333,371 | +1.83(+1.47%) |
May 20, 2021 | 122.25 | 125.77 | 121.67 | 124.17 | 330,726 | +3.46(+2.87%) |
May 19, 2021 | 116.48 | 120.87 | 116.48 | 120.71 | 289,169 | +0.86(+0.72%) |
May 18, 2021 | 118.00 | 122.56 | 116.60 | 119.85 | 513,015 | +3.54(+3.04%) |
May 17, 2021 | 120.44 | 121.92 | 114.65 | 116.31 | 576,412 | -5.19(-4.27%) |
May 14, 2021 | 117.00 | 123.23 | 116.55 | 121.50 | 508,015 | +4.68(+4.01%) |
May 13, 2021 | 119.91 | 123.08 | 115.50 | 116.82 | 595,307 | -1.56(-1.32%) |
May 12, 2021 | 119.41 | 120.98 | 118.01 | 118.38 | 575,208 | -3.64(-2.98%) |
May 11, 2021 | 116.64 | 124.35 | 115.84 | 122.02 | 709,169 | +2.27(+1.90%) |
May 10, 2021 | 120.57 | 120.57 | 116.51 | 119.75 | 497,464 | -0.48(-0.40%) |
May 07, 2021 | 118.19 | 121.60 | 117.15 | 120.23 | 929,496 | +4.23(+3.65%) |
May 06, 2021 | 119.00 | 119.44 | 113.34 | 116.00 | 993,367 | -3.17(-2.66%) |
May 05, 2021 | 131.00 | 131.00 | 118.30 | 119.17 | 2,021,309 | -15.81(-11.71%) |
May 04, 2021 | 136.78 | 137.88 | 132.50 | 134.98 | 902,168 | -3.99(-2.87%) |