Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 112.15 | 113.22 | 109.88 | 111.16 | 272,631 | -1.83(-1.62%) |
May 27, 2022 | 110.95 | 113.97 | 110.86 | 112.99 | 252,410 | +3.27(+2.98%) |
May 26, 2022 | 108.31 | 110.02 | 105.27 | 109.72 | 436,798 | +1.73(+1.60%) |
May 25, 2022 | 108.80 | 112.21 | 107.74 | 107.99 | 232,050 | -1.40(-1.28%) |
May 24, 2022 | 110.16 | 110.32 | 107.20 | 109.39 | 918,634 | -1.53(-1.38%) |
May 23, 2022 | 112.16 | 112.16 | 108.20 | 110.92 | 288,708 | -0.75(-0.67%) |
May 20, 2022 | 112.39 | 112.99 | 109.50 | 111.67 | 476,326 | +0.44(+0.40%) |
May 19, 2022 | 108.63 | 112.68 | 108.63 | 111.23 | 369,171 | +2.32(+2.13%) |
May 18, 2022 | 108.21 | 112.03 | 107.52 | 108.91 | 458,958 | -1.69(-1.53%) |
May 17, 2022 | 111.11 | 112.00 | 108.43 | 110.60 | 302,667 | +1.60(+1.47%) |
May 16, 2022 | 110.74 | 110.90 | 107.23 | 109.00 | 328,557 | -2.28(-2.05%) |
May 13, 2022 | 108.62 | 112.56 | 108.24 | 111.28 | 272,957 | +3.42(+3.17%) |
May 12, 2022 | 104.46 | 108.44 | 104.46 | 107.86 | 265,422 | +2.22(+2.10%) |
May 11, 2022 | 110.01 | 111.91 | 105.40 | 105.64 | 573,658 | -4.74(-4.29%) |
May 10, 2022 | 113.07 | 113.98 | 108.25 | 110.38 | 296,781 | -1.40(-1.25%) |
May 09, 2022 | 114.16 | 115.62 | 110.91 | 111.78 | 377,030 | -3.63(-3.15%) |
May 06, 2022 | 112.11 | 115.55 | 109.30 | 115.41 | 525,250 | +3.07(+2.73%) |
May 05, 2022 | 115.08 | 115.68 | 110.34 | 112.34 | 334,793 | -4.21(-3.61%) |
May 04, 2022 | 114.00 | 116.96 | 112.81 | 116.55 | 358,888 | +2.29(+2.00%) |
May 03, 2022 | 114.30 | 116.61 | 113.54 | 114.26 | 478,634 | -0.64(-0.56%) |
May 02, 2022 | 108.66 | 115.11 | 107.28 | 114.90 | 567,641 | +5.73(+5.25%) |
Apr 29, 2022 | 108.75 | 114.75 | 106.28 | 109.17 | 921,812 | +1.77(+1.65%) |
Apr 28, 2022 | 109.44 | 110.00 | 104.32 | 107.40 | 617,062 | -0.52(-0.48%) |
Apr 27, 2022 | 110.36 | 111.47 | 107.65 | 107.92 | 413,785 | -2.75(-2.48%) |
Apr 26, 2022 | 113.64 | 114.53 | 110.50 | 110.67 | 860,207 | -4.08(-3.56%) |
Apr 25, 2022 | 114.22 | 115.68 | 113.11 | 114.75 | 746,979 | +0.29(+0.25%) |
Apr 22, 2022 | 118.49 | 119.18 | 113.87 | 114.46 | 501,051 | -4.67(-3.92%) |
Apr 21, 2022 | 120.70 | 121.34 | 117.33 | 119.13 | 362,242 | -0.80(-0.67%) |
Apr 20, 2022 | 121.19 | 122.90 | 119.74 | 119.93 | 290,139 | -0.39(-0.32%) |
Apr 19, 2022 | 117.71 | 121.23 | 117.70 | 120.32 | 445,126 | +2.36(+2.00%) |
Apr 18, 2022 | 119.62 | 119.85 | 117.12 | 117.96 | 234,017 | -1.96(-1.63%) |
Apr 14, 2022 | 124.01 | 124.01 | 118.74 | 119.92 | 298,837 | -3.40(-2.76%) |
Apr 13, 2022 | 122.79 | 124.49 | 122.46 | 123.32 | 429,109 | +0.13(+0.11%) |
Apr 12, 2022 | 122.20 | 124.51 | 122.20 | 123.19 | 272,670 | +0.99(+0.81%) |
Apr 11, 2022 | 122.91 | 123.82 | 122.02 | 122.20 | 307,334 | -1.77(-1.43%) |
Apr 08, 2022 | 125.77 | 126.24 | 123.73 | 123.97 | 262,856 | -2.36(-1.87%) |
Apr 07, 2022 | 125.73 | 127.29 | 124.76 | 126.33 | 288,544 | +0.07(+0.06%) |
Apr 06, 2022 | 125.00 | 127.69 | 124.48 | 126.26 | 430,194 | +0.04(+0.03%) |
Apr 05, 2022 | 127.41 | 128.83 | 125.97 | 126.22 | 242,321 | -0.78(-0.61%) |
Apr 04, 2022 | 128.36 | 128.77 | 125.69 | 127.00 | 300,908 | -2.11(-1.63%) |
Apr 01, 2022 | 130.82 | 131.91 | 129.00 | 129.11 | 453,888 | -0.38(-0.29%) |
Mar 31, 2022 | 131.46 | 133.03 | 128.71 | 129.49 | 517,514 | -2.53(-1.92%) |
Mar 30, 2022 | 132.80 | 132.80 | 130.46 | 132.02 | 266,665 | -1.17(-0.88%) |
Mar 29, 2022 | 131.00 | 134.37 | 127.68 | 133.19 | 341,046 | +2.82(+2.16%) |
Mar 28, 2022 | 129.16 | 131.22 | 127.89 | 130.37 | 538,290 | +1.85(+1.44%) |
Mar 25, 2022 | 131.50 | 131.66 | 126.50 | 128.52 | 700,895 | -3.07(-2.33%) |
Mar 24, 2022 | 132.17 | 132.66 | 130.87 | 131.59 | 184,337 | -0.89(-0.67%) |
Mar 23, 2022 | 136.12 | 137.86 | 131.41 | 132.48 | 247,587 | -4.24(-3.10%) |
Mar 22, 2022 | 136.55 | 137.79 | 136.02 | 136.72 | 295,930 | +0.61(+0.45%) |
Mar 21, 2022 | 136.71 | 137.55 | 134.56 | 136.11 | 217,523 | -1.07(-0.78%) |
Mar 18, 2022 | 137.49 | 138.50 | 135.26 | 137.18 | 476,320 | -0.72(-0.52%) |
Mar 17, 2022 | 136.03 | 138.35 | 135.96 | 137.90 | 227,529 | +1.21(+0.89%) |
Mar 16, 2022 | 133.11 | 137.93 | 130.42 | 136.69 | 674,544 | +4.95(+3.76%) |
Mar 15, 2022 | 132.33 | 132.68 | 130.40 | 131.74 | 654,027 | +0.53(+0.40%) |
Mar 14, 2022 | 134.23 | 136.50 | 130.60 | 131.21 | 511,595 | -3.59(-2.66%) |
Mar 11, 2022 | 137.26 | 137.26 | 134.63 | 134.80 | 244,505 | -2.07(-1.51%) |
Mar 10, 2022 | 135.24 | 137.94 | 134.71 | 136.87 | 251,028 | -0.65(-0.47%) |
Mar 09, 2022 | 135.84 | 138.36 | 134.78 | 137.52 | 465,091 | +2.69(+2.00%) |
Mar 08, 2022 | 132.85 | 136.29 | 130.10 | 134.83 | 710,038 | +1.06(+0.79%) |
Mar 07, 2022 | 135.50 | 136.41 | 132.13 | 133.77 | 640,978 | -0.91(-0.68%) |
Mar 04, 2022 | 132.50 | 134.80 | 131.43 | 134.68 | 592,181 | +0.94(+0.70%) |
Mar 03, 2022 | 135.10 | 135.50 | 132.68 | 133.74 | 521,012 | -0.42(-0.31%) |
Mar 02, 2022 | 133.20 | 135.17 | 129.97 | 134.16 | 396,476 | +1.66(+1.25%) |
Mar 01, 2022 | 128.42 | 133.27 | 126.03 | 132.50 | 621,534 | +3.22(+2.49%) |
Feb 28, 2022 | 126.37 | 131.02 | 126.37 | 129.28 | 538,407 | +2.91(+2.30%) |
Feb 25, 2022 | 122.76 | 127.54 | 124.48 | 126.37 | 459,077 | +3.55(+2.89%) |
Feb 24, 2022 | 119.00 | 123.28 | 118.81 | 122.82 | 792,552 | +2.14(+1.77%) |
Feb 23, 2022 | 125.49 | 125.49 | 120.67 | 120.68 | 493,416 | -4.27(-3.42%) |
Feb 22, 2022 | 123.92 | 127.50 | 123.73 | 124.95 | 409,286 | -0.99(-0.79%) |
Feb 18, 2022 | 125.94 | 0 | -3.82(-2.94%) | |||
Feb 17, 2022 | 133.64 | 133.64 | 129.32 | 129.76 | 534,497 | -4.07(-3.04%) |
Feb 16, 2022 | 137.15 | 137.15 | 132.46 | 133.83 | 977,189 | -5.72(-4.10%) |
Feb 15, 2022 | 143.00 | 143.00 | 119.30 | 139.55 | 3,242,316 | -8.05(-5.45%) |
Feb 14, 2022 | 153.98 | 155.60 | 147.17 | 147.60 | 513,060 | -6.79(-4.40%) |
Feb 11, 2022 | 154.08 | 159.56 | 153.37 | 154.39 | 319,784 | +1.81(+1.19%) |
Feb 10, 2022 | 155.57 | 157.15 | 151.09 | 152.58 | 402,874 | -5.05(-3.20%) |
Feb 09, 2022 | 154.65 | 158.99 | 153.75 | 157.63 | 372,928 | +4.67(+3.05%) |
Feb 08, 2022 | 151.11 | 154.03 | 150.15 | 152.96 | 270,405 | +1.26(+0.83%) |
Feb 07, 2022 | 151.32 | 153.18 | 149.83 | 151.70 | 258,698 | +0.04(+0.03%) |
Feb 04, 2022 | 150.84 | 154.34 | 149.58 | 151.66 | 241,999 | -0.24(-0.16%) |
Feb 03, 2022 | 151.12 | 153.43 | 151.90 | 342,406 | -1.14(-0.74%) | |
Feb 02, 2022 | 152.01 | 153.96 | 150.16 | 153.04 | 215,184 | +1.11(+0.73%) |
Feb 01, 2022 | 151.48 | 152.29 | 147.34 | 151.93 | 221,748 | +1.79(+1.19%) |
Jan 31, 2022 | 147.60 | 150.14 | 248,378 | +1.92(+1.30%) | ||
Jan 28, 2022 | 145.55 | 148.23 | 142.82 | 148.22 | 154,596 | +2.53(+1.74%) |
Jan 27, 2022 | 146.53 | 148.05 | 144.82 | 145.69 | 231,064 | +0.53(+0.37%) |
Jan 26, 2022 | 147.83 | 149.06 | 143.58 | 145.16 | 293,991 | -2.44(-1.65%) |
Jan 25, 2022 | 148.82 | 150.54 | 146.68 | 147.60 | 319,097 | -3.57(-2.36%) |
Jan 24, 2022 | 146.37 | 152.37 | 144.47 | 151.17 | 528,960 | +3.11(+2.10%) |
Jan 21, 2022 | 149.06 | 152.50 | 147.28 | 148.06 | 518,084 | -2.65(-1.76%) |
Jan 20, 2022 | 153.01 | 155.76 | 150.01 | 150.71 | 367,968 | -1.27(-0.84%) |
Jan 19, 2022 | 154.78 | 157.11 | 151.68 | 151.98 | 360,189 | -2.79(-1.80%) |
Jan 18, 2022 | 162.11 | 163.60 | 154.62 | 154.77 | 472,908 | -9.71(-5.90%) |
Jan 14, 2022 | 164.48 | 0 | +0.45(+0.27%) | |||
Jan 13, 2022 | 166.11 | 168.18 | 162.79 | 164.03 | 166,762 | -2.08(-1.25%) |
Jan 12, 2022 | 165.18 | 168.49 | 165.18 | 166.11 | 190,539 | +0.89(+0.54%) |
Jan 11, 2022 | 162.96 | 165.79 | 161.40 | 165.22 | 297,439 | +1.83(+1.12%) |
Jan 10, 2022 | 160.28 | 163.77 | 158.14 | 163.39 | 357,771 | +1.19(+0.73%) |
Jan 07, 2022 | 165.72 | 168.06 | 161.60 | 162.20 | 442,799 | -4.57(-2.74%) |
Jan 06, 2022 | 171.40 | 172.67 | 166.61 | 166.77 | 685,796 | -5.51(-3.20%) |
Jan 05, 2022 | 179.93 | 179.93 | 171.68 | 172.28 | 309,390 | -8.10(-4.49%) |
Jan 04, 2022 | 182.09 | 182.77 | 176.60 | 180.38 | 260,324 | -0.13(-0.07%) |
Jan 03, 2022 | 180.41 | 182.00 | 178.22 | 180.51 | 186,148 | +0.07(+0.04%) |
Dec 31, 2021 | 181.80 | 182.64 | 179.57 | 180.44 | 187,813 | -1.27(-0.70%) |
Dec 30, 2021 | 180.66 | 184.75 | 179.57 | 181.71 | 194,780 | +1.13(+0.63%) |
Dec 29, 2021 | 177.24 | 180.83 | 175.70 | 180.58 | 187,168 | +3.88(+2.20%) |
Dec 28, 2021 | 179.80 | 181.00 | 174.50 | 176.70 | 233,043 | -1.65(-0.93%) |
Dec 27, 2021 | 176.33 | 178.83 | 176.24 | 178.35 | 231,535 | +2.69(+1.53%) |
Dec 23, 2021 | 177.86 | 179.23 | 175.00 | 175.66 | 561,693 | -2.20(-1.24%) |
Dec 22, 2021 | 179.40 | 181.66 | 177.65 | 177.86 | 458,808 | -0.77(-0.43%) |
Dec 21, 2021 | 178.63 | 178.82 | 175.27 | 178.63 | 228,683 | +4.10(+2.35%) |
Dec 20, 2021 | 172.78 | 177.13 | 172.78 | 174.53 | 480,405 | -0.58(-0.33%) |
Dec 17, 2021 | 175.00 | 177.28 | 171.51 | 175.11 | 687,003 | -0.15(-0.09%) |
Dec 16, 2021 | 176.36 | 179.22 | 173.91 | 175.26 | 482,741 | -0.40(-0.23%) |
Dec 15, 2021 | 179.67 | 179.67 | 174.24 | 175.66 | 547,211 | -4.01(-2.23%) |
Dec 14, 2021 | 176.40 | 180.87 | 176.37 | 179.67 | 281,744 | +2.16(+1.22%) |
Dec 13, 2021 | 181.00 | 182.17 | 175.97 | 177.51 | 415,287 | -3.35(-1.85%) |
Dec 10, 2021 | 179.61 | 182.78 | 179.15 | 180.86 | 240,477 | +1.76(+0.98%) |
Dec 09, 2021 | 185.00 | 185.28 | 177.87 | 179.10 | 390,731 | -1.83(-1.01%) |
Dec 08, 2021 | 179.42 | 182.98 | 175.59 | 180.93 | 553,165 | +2.17(+1.21%) |
Dec 07, 2021 | 180.00 | 182.69 | 178.47 | 178.76 | 394,957 | -1.51(-0.84%) |
Dec 06, 2021 | 177.46 | 182.97 | 177.46 | 180.27 | 526,009 | +5.35(+3.06%) |
Dec 03, 2021 | 177.40 | 177.40 | 168.64 | 174.92 | 498,195 | -2.19(-1.24%) |
Dec 02, 2021 | 177.67 | 179.59 | 175.38 | 177.11 | 340,280 | +0.73(+0.41%) |
Dec 01, 2021 | 185.00 | 185.00 | 175.70 | 176.38 | 350,393 | -0.62(-0.35%) |
Nov 30, 2021 | 175.97 | 177.98 | 175.10 | 177.00 | 344,501 | +0.00(+0.00%) |
Nov 29, 2021 | 179.08 | 181.85 | 176.56 | 177.00 | 300,748 | -0.22(-0.12%) |
Nov 26, 2021 | 176.99 | 179.70 | 176.12 | 177.22 | 202,763 | -2.56(-1.42%) |
Nov 24, 2021 | 183.22 | 183.22 | 177.75 | 179.78 | 216,970 | -3.84(-2.09%) |
Nov 23, 2021 | 182.75 | 184.77 | 179.60 | 183.62 | 208,962 | +0.39(+0.21%) |
Nov 22, 2021 | 184.13 | 187.28 | 182.57 | 183.23 | 341,590 | +0.00(+0.00%) |
Nov 19, 2021 | 182.51 | 184.25 | 182.23 | 183.23 | 196,213 | +0.51(+0.28%) |
Nov 18, 2021 | 181.57 | 182.90 | 181.97 | 182.72 | 177,743 | +1.17(+0.64%) |
Nov 17, 2021 | 179.94 | 182.02 | 177.50 | 181.55 | 173,814 | +1.61(+0.89%) |
Nov 16, 2021 | 178.91 | 181.60 | 177.30 | 179.94 | 253,934 | +0.34(+0.19%) |
Nov 15, 2021 | 177.58 | 179.90 | 177.19 | 179.60 | 188,556 | +2.31(+1.30%) |
Nov 12, 2021 | 179.11 | 180.34 | 177.00 | 177.29 | 192,195 | -1.21(-0.68%) |
Nov 11, 2021 | 178.60 | 180.47 | 177.16 | 178.50 | 103,242 | -0.31(-0.17%) |
Nov 10, 2021 | 181.69 | 178.45 | 178.81 | 159,099 | -3.58(-1.96%) | |
Nov 09, 2021 | 180.39 | 184.42 | 180.30 | 182.39 | 183,143 | +2.61(+1.45%) |
Nov 08, 2021 | 177.60 | 180.40 | 175.92 | 179.78 | 233,001 | +2.46(+1.39%) |
Nov 05, 2021 | 178.39 | 179.88 | 176.59 | 177.32 | 240,378 | -0.02(-0.01%) |
Nov 04, 2021 | 177.04 | 180.00 | 175.02 | 177.34 | 196,985 | -0.90(-0.50%) |
Nov 03, 2021 | 176.91 | 180.27 | 173.71 | 178.24 | 172,454 | +2.90(+1.65%) |
Nov 02, 2021 | 172.70 | 182.73 | 169.60 | 175.34 | 449,156 | +0.87(+0.50%) |
Nov 01, 2021 | 178.50 | 179.20 | 172.48 | 174.47 | 432,857 | -3.68(-2.07%) |
Oct 29, 2021 | 172.49 | 178.69 | 172.27 | 178.15 | 312,756 | +5.39(+3.12%) |
Oct 28, 2021 | 168.34 | 172.76 | 167.11 | 172.76 | 215,065 | +4.73(+2.81%) |
Oct 27, 2021 | 170.30 | 170.65 | 167.05 | 168.03 | 415,871 | -2.72(-1.59%) |
Oct 26, 2021 | 169.14 | 171.85 | 170.75 | 418,495 | +2.24(+1.33%) | |
Oct 25, 2021 | 166.95 | 169.00 | 165.85 | 168.51 | 213,795 | +1.22(+0.73%) |
Oct 22, 2021 | 166.76 | 168.69 | 165.91 | 167.29 | 163,022 | +0.19(+0.11%) |
Oct 21, 2021 | 165.50 | 167.97 | 163.97 | 167.10 | 141,696 | +2.09(+1.27%) |
Oct 20, 2021 | 163.25 | 165.44 | 162.21 | 165.01 | 126,160 | +1.91(+1.17%) |
Oct 19, 2021 | 163.79 | 167.67 | 161.75 | 163.10 | 504,827 | -0.25(-0.15%) |
Oct 18, 2021 | 157.98 | 164.00 | 157.58 | 163.35 | 253,944 | +5.41(+3.43%) |
Oct 15, 2021 | 159.76 | 160.66 | 157.70 | 157.94 | 188,556 | +0.13(+0.08%) |
Oct 14, 2021 | 161.20 | 162.00 | 156.92 | 157.81 | 783,125 | -1.88(-1.18%) |
Oct 13, 2021 | 158.67 | 162.95 | 158.67 | 159.69 | 335,680 | +1.65(+1.04%) |
Oct 12, 2021 | 156.19 | 159.90 | 155.09 | 158.04 | 116,740 | +1.55(+0.99%) |
Oct 11, 2021 | 156.88 | 158.13 | 155.76 | 156.49 | 87,450 | -1.35(-0.86%) |
Oct 08, 2021 | 159.96 | 162.70 | 156.74 | 157.84 | 123,038 | -2.47(-1.54%) |
Oct 07, 2021 | 159.61 | 162.25 | 159.61 | 160.31 | 654,857 | +1.15(+0.72%) |
Oct 06, 2021 | 161.75 | 163.78 | 154.79 | 159.16 | 213,678 | -1.61(-1.00%) |
Oct 05, 2021 | 155.40 | 162.97 | 154.37 | 160.77 | 528,360 | +5.18(+3.33%) |
Oct 04, 2021 | 152.40 | 155.87 | 152.39 | 155.59 | 272,890 | +2.33(+1.52%) |
Oct 01, 2021 | 149.19 | 154.18 | 147.78 | 153.26 | 288,323 | +4.83(+3.25%) |
Sep 30, 2021 | 150.11 | 151.89 | 147.63 | 148.43 | 306,041 | -0.79(-0.53%) |
Sep 29, 2021 | 148.64 | 150.30 | 146.87 | 149.22 | 170,883 | +0.56(+0.38%) |
Sep 28, 2021 | 152.53 | 153.41 | 148.29 | 148.66 | 264,271 | -4.93(-3.21%) |
Sep 27, 2021 | 153.79 | 156.19 | 152.79 | 153.59 | 148,516 | -0.66(-0.43%) |
Sep 24, 2021 | 155.11 | 156.34 | 154.22 | 154.25 | 116,473 | -2.04(-1.31%) |
Sep 23, 2021 | 157.50 | 158.20 | 156.04 | 156.29 | 132,272 | -0.98(-0.62%) |
Sep 22, 2021 | 154.78 | 158.56 | 152.52 | 157.27 | 370,466 | +2.57(+1.66%) |
Sep 21, 2021 | 155.04 | 157.14 | 154.36 | 154.70 | 123,631 | +0.50(+0.32%) |
Sep 20, 2021 | 158.43 | 159.71 | 151.34 | 154.20 | 221,182 | -6.38(-3.97%) |
Sep 17, 2021 | 162.45 | 162.45 | 158.69 | 160.58 | 509,825 | -0.30(-0.19%) |
Sep 16, 2021 | 159.00 | 161.00 | 155.50 | 160.88 | 206,631 | +1.59(+1.00%) |
Sep 15, 2021 | 157.75 | 159.34 | 156.83 | 159.29 | 174,154 | +1.23(+0.78%) |
Sep 14, 2021 | 158.91 | 159.75 | 157.96 | 158.06 | 104,301 | -0.44(-0.28%) |
Sep 13, 2021 | 159.70 | 161.00 | 157.26 | 158.50 | 250,722 | -1.00(-0.63%) |
Sep 10, 2021 | 161.19 | 161.80 | 158.87 | 159.50 | 242,839 | -1.17(-0.73%) |
Sep 09, 2021 | 162.00 | 162.86 | 159.82 | 160.67 | 202,306 | +0.67(+0.42%) |
Sep 08, 2021 | 159.68 | 162.58 | 159.01 | 160.00 | 205,995 | -0.40(-0.25%) |
Sep 07, 2021 | 158.64 | 160.98 | 157.50 | 160.40 | 269,604 | +2.01(+1.27%) |
Sep 03, 2021 | 159.03 | 160.00 | 156.69 | 158.39 | 193,572 | -0.82(-0.52%) |
Sep 02, 2021 | 158.20 | 161.74 | 156.50 | 159.21 | 219,394 | +1.37(+0.87%) |
Sep 01, 2021 | 155.78 | 158.73 | 154.17 | 157.84 | 257,933 | +2.57(+1.66%) |
Aug 31, 2021 | 155.85 | 156.11 | 153.57 | 155.27 | 185,794 | -0.47(-0.30%) |
Aug 30, 2021 | 157.99 | 159.83 | 154.87 | 155.74 | 270,420 | -2.97(-1.87%) |
Aug 27, 2021 | 154.24 | 160.00 | 154.24 | 158.71 | 308,353 | +4.07(+2.63%) |
Aug 26, 2021 | 155.54 | 157.92 | 154.00 | 154.64 | 164,356 | -1.43(-0.92%) |
Aug 25, 2021 | 154.89 | 156.71 | 153.33 | 156.07 | 148,753 | +1.37(+0.89%) |
Aug 24, 2021 | 152.59 | 155.08 | 151.40 | 154.70 | 163,885 | +1.54(+1.01%) |
Aug 23, 2021 | 153.11 | 153.64 | 151.56 | 153.16 | 252,168 | +0.41(+0.27%) |
Aug 20, 2021 | 151.93 | 153.16 | 148.64 | 152.75 | 148,405 | +2.91(+1.94%) |
Aug 19, 2021 | 148.94 | 150.37 | 147.94 | 149.84 | 191,671 | +0.21(+0.14%) |
Aug 18, 2021 | 150.87 | 151.00 | 148.75 | 149.63 | 103,033 | -0.46(-0.31%) |
Aug 17, 2021 | 149.04 | 150.99 | 147.71 | 150.09 | 272,415 | +0.02(+0.01%) |
Aug 16, 2021 | 150.01 | 151.94 | 148.12 | 150.07 | 127,661 | -1.11(-0.73%) |
Aug 13, 2021 | 152.56 | 152.56 | 149.96 | 151.18 | 95,612 | -1.48(-0.97%) |
Aug 12, 2021 | 153.12 | 154.45 | 152.13 | 152.66 | 88,009 | +0.18(+0.12%) |
Aug 11, 2021 | 152.24 | 152.97 | 149.90 | 152.48 | 167,393 | +0.03(+0.02%) |
Aug 10, 2021 | 152.24 | 153.60 | 150.06 | 152.45 | 131,787 | +0.37(+0.24%) |
Aug 09, 2021 | 156.92 | 158.26 | 148.83 | 152.08 | 328,237 | -5.82(-3.69%) |
Aug 06, 2021 | 152.44 | 160.78 | 152.44 | 157.90 | 535,845 | +4.89(+3.20%) |
Aug 05, 2021 | 150.06 | 155.65 | 149.98 | 153.01 | 382,299 | +3.82(+2.56%) |
Aug 04, 2021 | 148.02 | 152.34 | 147.99 | 149.19 | 183,047 | +0.40(+0.27%) |
Aug 03, 2021 | 146.34 | 149.52 | 145.29 | 148.79 | 465,990 | +2.49(+1.70%) |
Aug 02, 2021 | 146.44 | 146.97 | 145.20 | 146.30 | 152,440 | -0.20(-0.14%) |
Jul 30, 2021 | 142.58 | 147.33 | 140.58 | 146.50 | 307,872 | +4.66(+3.29%) |
Jul 29, 2021 | 148.98 | 149.44 | 138.62 | 141.84 | 609,988 | -6.33(-4.27%) |
Jul 28, 2021 | 151.95 | 153.36 | 142.91 | 148.17 | 440,986 | -3.17(-2.09%) |
Jul 27, 2021 | 151.68 | 152.33 | 148.15 | 151.34 | 156,133 | -0.34(-0.22%) |
Jul 26, 2021 | 152.27 | 153.14 | 149.59 | 151.68 | 169,747 | +0.33(+0.22%) |
Jul 23, 2021 | 152.27 | 152.32 | 150.32 | 151.35 | 135,502 | -0.75(-0.49%) |
Jul 22, 2021 | 151.32 | 154.78 | 150.94 | 152.10 | 242,326 | +0.82(+0.54%) |
Jul 21, 2021 | 151.12 | 151.98 | 149.51 | 151.28 | 159,289 | +0.73(+0.48%) |
Jul 20, 2021 | 150.55 | 152.73 | 149.99 | 150.55 | 298,007 | +0.16(+0.11%) |
Jul 19, 2021 | 149.25 | 152.79 | 148.85 | 150.39 | 131,506 | -0.48(-0.32%) |
Jul 16, 2021 | 152.04 | 154.03 | 150.55 | 150.87 | 125,542 | -0.03(-0.02%) |
Jul 15, 2021 | 151.65 | 153.69 | 148.43 | 150.90 | 142,788 | -1.23(-0.81%) |
Jul 14, 2021 | 151.54 | 153.85 | 150.47 | 152.13 | 163,300 | +0.99(+0.66%) |
Jul 13, 2021 | 153.94 | 154.92 | 150.98 | 151.14 | 99,124 | -2.86(-1.86%) |
Jul 12, 2021 | 150.48 | 154.28 | 149.78 | 154.00 | 132,565 | +2.76(+1.82%) |
Jul 09, 2021 | 152.43 | 153.13 | 150.03 | 151.24 | 243,504 | -0.26(-0.17%) |
Jul 08, 2021 | 147.39 | 152.13 | 147.39 | 151.50 | 105,797 | +0.13(+0.09%) |
Jul 07, 2021 | 151.58 | 153.52 | 149.49 | 151.37 | 250,646 | +0.16(+0.11%) |
Jul 06, 2021 | 149.41 | 151.23 | 148.03 | 151.21 | 188,560 | +1.45(+0.97%) |
Jul 02, 2021 | 149.87 | 150.69 | 147.11 | 149.76 | 125,578 | +1.07(+0.72%) |
Jul 01, 2021 | 151.19 | 151.90 | 148.00 | 148.69 | 191,538 | -2.76(-1.82%) |
Jun 30, 2021 | 151.06 | 152.27 | 149.03 | 151.45 | 308,863 | +0.24(+0.16%) |
Jun 29, 2021 | 150.53 | 152.71 | 149.91 | 151.21 | 117,852 | +0.64(+0.43%) |
Jun 28, 2021 | 150.39 | 151.00 | 148.91 | 150.57 | 181,385 | +0.55(+0.37%) |
Jun 25, 2021 | 149.46 | 151.00 | 148.44 | 150.02 | 447,420 | +1.14(+0.77%) |
Jun 24, 2021 | 149.55 | 150.67 | 148.69 | 148.88 | 287,785 | -0.04(-0.03%) |
Jun 23, 2021 | 149.15 | 150.54 | 147.38 | 148.92 | 220,326 | +1.24(+0.84%) |
Jun 22, 2021 | 146.25 | 148.57 | 144.84 | 147.68 | 212,481 | +0.72(+0.49%) |
Jun 21, 2021 | 144.25 | 148.19 | 143.71 | 146.96 | 265,755 | +3.28(+2.28%) |
Jun 18, 2021 | 144.04 | 146.40 | 142.78 | 143.68 | 354,691 | -1.61(-1.11%) |
Jun 17, 2021 | 143.54 | 146.58 | 142.28 | 145.29 | 213,394 | +1.08(+0.75%) |
Jun 16, 2021 | 144.52 | 145.39 | 143.09 | 144.21 | 446,156 | -0.75(-0.52%) |
Jun 15, 2021 | 143.66 | 145.12 | 142.61 | 144.96 | 340,849 | +1.98(+1.38%) |
Jun 14, 2021 | 139.08 | 143.85 | 139.08 | 142.98 | 314,737 | +3.95(+2.84%) |
Jun 11, 2021 | 140.62 | 141.70 | 137.62 | 139.03 | 230,138 | -1.40(-1.00%) |
Jun 10, 2021 | 139.60 | 140.91 | 138.35 | 140.43 | 161,396 | +1.42(+1.02%) |
Jun 09, 2021 | 139.17 | 141.02 | 137.97 | 139.01 | 146,751 | -1.41(-1.00%) |
Jun 08, 2021 | 140.50 | 141.59 | 139.34 | 140.42 | 135,261 | +0.19(+0.14%) |
Jun 07, 2021 | 139.70 | 141.47 | 138.63 | 140.23 | 317,694 | +0.67(+0.48%) |
Jun 04, 2021 | 136.08 | 140.13 | 135.72 | 139.56 | 168,884 | +3.38(+2.48%) |
Jun 03, 2021 | 138.35 | 138.73 | 135.54 | 136.18 | 318,234 | -2.59(-1.87%) |
Jun 02, 2021 | 138.05 | 140.00 | 137.52 | 138.77 | 326,602 | +0.43(+0.31%) |