Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 180.00 | 180.24 | 175.06 | 175.87 | 419,572 | -4.12(-2.29%) |
Jul 28, 2022 | 174.25 | 181.06 | 172.99 | 179.99 | 353,145 | +7.02(+4.06%) |
Jul 27, 2022 | 169.75 | 173.85 | 169.46 | 172.97 | 214,028 | +2.92(+1.72%) |
Jul 26, 2022 | 170.61 | 172.15 | 169.78 | 170.04 | 149,441 | -2.00(-1.16%) |
Jul 25, 2022 | 171.00 | 172.86 | 170.44 | 172.04 | 209,899 | +1.50(+0.88%) |
Jul 22, 2022 | 170.87 | 172.56 | 169.07 | 170.54 | 238,794 | -0.21(-0.13%) |
Jul 21, 2022 | 168.13 | 170.76 | 167.45 | 170.75 | 254,824 | +2.24(+1.33%) |
Jul 20, 2022 | 165.13 | 169.27 | 163.22 | 168.51 | 329,237 | +4.40(+2.68%) |
Jul 19, 2022 | 160.74 | 166.75 | 160.74 | 164.12 | 394,392 | +5.00(+3.14%) |
Jul 18, 2022 | 159.00 | 160.82 | 158.71 | 159.12 | 279,176 | +0.49(+0.31%) |
Jul 15, 2022 | 154.89 | 158.88 | 154.89 | 158.63 | 265,967 | +5.64(+3.69%) |
Jul 14, 2022 | 153.97 | 155.23 | 152.63 | 153.00 | 297,241 | -3.35(-2.14%) |
Jul 13, 2022 | 156.10 | 157.67 | 153.78 | 156.35 | 309,659 | -0.42(-0.27%) |
Jul 12, 2022 | 154.11 | 158.94 | 154.11 | 156.77 | 279,044 | +1.77(+1.14%) |
Jul 11, 2022 | 155.56 | 157.36 | 153.87 | 154.99 | 263,367 | -0.91(-0.58%) |
Jul 08, 2022 | 156.77 | 157.84 | 154.38 | 155.90 | 264,378 | -0.70(-0.45%) |
Jul 07, 2022 | 154.00 | 157.75 | 154.00 | 156.60 | 428,415 | +4.16(+2.73%) |
Jul 06, 2022 | 154.05 | 154.76 | 149.37 | 152.44 | 302,080 | -1.22(-0.80%) |
Jul 05, 2022 | 154.39 | 154.39 | 150.03 | 153.66 | 421,995 | -3.69(-2.34%) |
Jul 01, 2022 | 150.87 | 158.47 | 150.87 | 157.35 | 402,200 | +5.28(+3.47%) |
Jun 30, 2022 | 152.39 | 155.66 | 150.68 | 152.07 | 418,300 | -1.36(-0.89%) |
Jun 29, 2022 | 155.56 | 156.00 | 151.27 | 153.43 | 263,164 | -1.85(-1.19%) |
Jun 28, 2022 | 157.03 | 159.63 | 155.22 | 155.28 | 420,746 | -0.62(-0.40%) |
Jun 27, 2022 | 154.48 | 156.72 | 153.08 | 155.90 | 299,803 | +2.46(+1.60%) |
Jun 24, 2022 | 151.24 | 155.37 | 151.24 | 153.44 | 450,080 | +3.66(+2.44%) |
Jun 23, 2022 | 149.24 | 151.19 | 148.39 | 149.78 | 376,055 | +0.54(+0.36%) |
Jun 22, 2022 | 147.57 | 150.95 | 146.64 | 149.24 | 359,444 | -0.23(-0.16%) |
Jun 21, 2022 | 151.25 | 153.08 | 149.38 | 149.47 | 447,300 | -0.23(-0.16%) |
Jun 17, 2022 | 150.39 | 152.16 | 148.30 | 149.71 | 433,771 | +0.61(+0.41%) |
Jun 16, 2022 | 152.22 | 152.22 | 147.48 | 149.10 | 413,766 | -6.62(-4.25%) |
Jun 15, 2022 | 154.23 | 157.76 | 154.05 | 155.72 | 296,452 | +1.49(+0.97%) |
Jun 14, 2022 | 150.88 | 154.92 | 148.44 | 154.23 | 337,230 | +4.61(+3.08%) |
Jun 13, 2022 | 152.44 | 152.61 | 147.64 | 149.62 | 335,057 | -6.56(-4.20%) |
Jun 10, 2022 | 157.75 | 158.82 | 155.15 | 156.18 | 265,313 | -4.00(-2.50%) |
Jun 09, 2022 | 161.48 | 162.35 | 159.55 | 160.18 | 167,158 | -1.02(-0.63%) |
Jun 08, 2022 | 163.51 | 165.32 | 160.86 | 161.20 | 178,278 | -3.57(-2.17%) |
Jun 07, 2022 | 161.88 | 165.14 | 160.30 | 164.78 | 214,392 | +1.39(+0.85%) |
Jun 06, 2022 | 164.58 | 165.04 | 162.28 | 163.39 | 296,950 | -0.76(-0.46%) |
Jun 03, 2022 | 164.22 | 165.25 | 162.99 | 164.14 | 364,251 | -0.25(-0.15%) |
Jun 02, 2022 | 162.99 | 164.69 | 161.54 | 164.40 | 479,250 | +0.63(+0.38%) |
Jun 01, 2022 | 163.85 | 165.53 | 161.78 | 163.77 | 292,353 | +0.18(+0.11%) |
May 31, 2022 | 164.32 | 165.26 | 162.88 | 163.59 | 296,716 | -1.38(-0.84%) |
May 27, 2022 | 160.69 | 164.97 | 160.49 | 164.97 | 246,449 | +5.12(+3.21%) |
May 26, 2022 | 155.68 | 160.12 | 155.68 | 159.85 | 448,618 | +5.00(+3.23%) |
May 25, 2022 | 150.08 | 156.76 | 150.08 | 154.85 | 688,825 | +5.07(+3.38%) |
May 24, 2022 | 161.98 | 161.98 | 149.26 | 149.78 | 914,377 | -13.94(-8.51%) |
May 23, 2022 | 164.38 | 165.51 | 162.15 | 163.72 | 303,229 | +1.27(+0.78%) |
May 20, 2022 | 164.25 | 165.94 | 161.42 | 162.45 | 495,444 | -0.73(-0.45%) |
May 19, 2022 | 160.97 | 165.35 | 160.25 | 163.18 | 304,250 | +1.79(+1.11%) |
May 18, 2022 | 164.69 | 167.55 | 159.66 | 161.39 | 420,909 | -5.25(-3.15%) |
May 17, 2022 | 162.59 | 167.65 | 161.60 | 166.63 | 380,491 | +6.28(+3.92%) |
May 16, 2022 | 160.32 | 161.82 | 158.26 | 160.35 | 261,620 | -0.34(-0.21%) |
May 13, 2022 | 156.53 | 161.33 | 156.01 | 160.70 | 411,605 | +4.40(+2.81%) |
May 12, 2022 | 151.09 | 156.57 | 149.48 | 156.30 | 549,928 | +6.06(+4.03%) |
May 11, 2022 | 149.87 | 157.61 | 148.56 | 150.24 | 440,398 | +1.55(+1.04%) |
May 10, 2022 | 152.25 | 152.25 | 145.29 | 148.69 | 541,708 | +7.19(+5.08%) |
May 09, 2022 | 145.07 | 147.80 | 140.20 | 141.50 | 496,987 | -5.58(-3.79%) |
May 06, 2022 | 151.39 | 151.39 | 145.07 | 147.07 | 302,539 | -4.50(-2.97%) |
May 05, 2022 | 153.98 | 155.49 | 150.20 | 151.58 | 232,406 | -2.90(-1.87%) |
May 04, 2022 | 150.48 | 154.67 | 149.41 | 154.47 | 197,551 | +3.91(+2.60%) |
May 03, 2022 | 150.44 | 152.40 | 148.59 | 150.57 | 309,406 | -0.65(-0.43%) |
May 02, 2022 | 146.88 | 151.67 | 146.88 | 151.22 | 377,957 | +4.13(+2.81%) |
Apr 29, 2022 | 149.50 | 150.81 | 146.50 | 147.08 | 222,594 | -3.49(-2.32%) |
Apr 28, 2022 | 151.52 | 151.92 | 148.10 | 150.57 | 231,921 | +0.79(+0.53%) |
Apr 27, 2022 | 150.27 | 152.06 | 148.14 | 149.79 | 320,708 | -0.94(-0.62%) |
Apr 26, 2022 | 152.75 | 153.75 | 150.72 | 150.72 | 216,518 | -3.50(-2.27%) |
Apr 25, 2022 | 155.34 | 156.89 | 151.77 | 154.22 | 294,608 | -2.69(-1.72%) |
Apr 22, 2022 | 157.82 | 158.62 | 154.49 | 156.92 | 396,296 | -0.96(-0.61%) |
Apr 21, 2022 | 161.34 | 162.92 | 157.19 | 157.87 | 253,125 | -1.70(-1.06%) |
Apr 20, 2022 | 159.18 | 160.44 | 156.00 | 159.57 | 427,387 | +0.14(+0.09%) |
Apr 19, 2022 | 157.30 | 160.57 | 156.55 | 159.43 | 465,798 | +1.06(+0.67%) |
Apr 18, 2022 | 157.92 | 160.92 | 157.51 | 158.37 | 264,578 | +0.52(+0.33%) |
Apr 14, 2022 | 160.37 | 160.61 | 156.91 | 157.85 | 426,942 | -2.69(-1.68%) |
Apr 13, 2022 | 159.69 | 162.13 | 159.43 | 160.55 | 280,031 | +0.85(+0.53%) |
Apr 12, 2022 | 161.10 | 162.85 | 159.46 | 159.69 | 428,906 | +0.38(+0.24%) |
Apr 11, 2022 | 159.40 | 162.76 | 158.44 | 159.31 | 388,562 | -1.31(-0.81%) |
Apr 08, 2022 | 162.87 | 163.67 | 160.09 | 160.62 | 459,382 | -1.66(-1.02%) |
Apr 07, 2022 | 167.61 | 168.45 | 160.81 | 162.28 | 559,095 | -5.64(-3.36%) |
Apr 06, 2022 | 170.04 | 171.30 | 167.08 | 167.92 | 493,548 | -3.38(-1.97%) |
Apr 05, 2022 | 172.93 | 174.85 | 170.13 | 171.30 | 408,959 | -1.64(-0.95%) |
Apr 04, 2022 | 173.52 | 173.52 | 169.25 | 172.94 | 583,074 | -0.70(-0.40%) |
Apr 01, 2022 | 176.84 | 177.41 | 172.01 | 173.64 | 281,677 | -1.35(-0.77%) |
Mar 31, 2022 | 174.95 | 177.48 | 174.22 | 174.99 | 242,641 | -0.03(-0.02%) |
Mar 30, 2022 | 174.11 | 176.46 | 173.55 | 175.02 | 440,968 | +1.37(+0.79%) |
Mar 29, 2022 | 174.55 | 175.48 | 171.78 | 173.65 | 419,645 | +0.01(+0.01%) |
Mar 28, 2022 | 176.38 | 177.30 | 171.71 | 173.64 | 220,703 | -2.58(-1.46%) |
Mar 25, 2022 | 176.26 | 179.04 | 174.51 | 176.22 | 265,452 | +0.27(+0.15%) |
Mar 24, 2022 | 171.44 | 176.62 | 170.80 | 175.95 | 167,292 | +3.84(+2.23%) |
Mar 23, 2022 | 173.22 | 176.95 | 171.82 | 172.11 | 270,352 | -2.00(-1.15%) |
Mar 22, 2022 | 174.20 | 176.29 | 173.51 | 174.11 | 267,611 | +0.44(+0.25%) |
Mar 21, 2022 | 176.40 | 177.33 | 172.29 | 173.68 | 385,385 | -1.67(-0.95%) |
Mar 18, 2022 | 172.15 | 176.30 | 171.36 | 175.35 | 740,004 | +0.22(+0.13%) |
Mar 17, 2022 | 172.99 | 176.05 | 171.72 | 175.12 | 327,420 | +0.84(+0.48%) |
Mar 16, 2022 | 167.55 | 174.96 | 166.73 | 174.29 | 536,901 | +7.40(+4.43%) |
Mar 15, 2022 | 163.57 | 167.49 | 163.57 | 166.89 | 502,495 | +3.54(+2.17%) |
Mar 14, 2022 | 165.73 | 168.47 | 162.55 | 163.35 | 454,613 | -1.38(-0.84%) |
Mar 11, 2022 | 168.25 | 171.11 | 163.87 | 164.73 | 725,185 | -3.06(-1.83%) |
Mar 10, 2022 | 169.26 | 172.16 | 165.26 | 167.80 | 764,415 | -3.08(-1.80%) |
Mar 09, 2022 | 173.16 | 175.86 | 170.75 | 170.88 | 573,231 | -0.63(-0.37%) |
Mar 08, 2022 | 166.31 | 174.39 | 166.06 | 171.51 | 427,189 | +5.35(+3.22%) |
Mar 07, 2022 | 169.60 | 171.12 | 164.80 | 166.16 | 435,032 | -3.92(-2.30%) |
Mar 04, 2022 | 170.83 | 172.23 | 167.65 | 170.08 | 549,913 | -2.62(-1.52%) |
Mar 03, 2022 | 174.87 | 177.27 | 171.49 | 172.70 | 336,092 | -3.41(-1.93%) |
Mar 02, 2022 | 171.71 | 177.27 | 171.40 | 176.11 | 419,982 | +5.34(+3.13%) |
Mar 01, 2022 | 172.33 | 175.38 | 169.81 | 170.77 | 538,965 | -1.04(-0.60%) |
Feb 28, 2022 | 163.22 | 172.71 | 162.41 | 171.81 | 536,672 | +6.04(+3.65%) |
Feb 25, 2022 | 159.23 | 165.88 | 160.59 | 165.76 | 295,456 | +6.92(+4.35%) |
Feb 24, 2022 | 154.37 | 159.94 | 153.52 | 158.85 | 362,615 | +1.46(+0.93%) |
Feb 23, 2022 | 167.87 | 167.87 | 157.10 | 157.39 | 603,791 | -6.67(-4.06%) |
Feb 22, 2022 | 161.64 | 166.66 | 160.19 | 164.06 | 464,943 | +1.42(+0.87%) |
Feb 18, 2022 | 162.63 | 0 | -3.60(-2.17%) | |||
Feb 17, 2022 | 166.46 | 168.31 | 165.56 | 166.24 | 277,376 | -2.24(-1.33%) |
Feb 16, 2022 | 167.69 | 169.98 | 165.58 | 168.47 | 387,309 | -0.84(-0.50%) |
Feb 15, 2022 | 165.37 | 169.96 | 165.37 | 169.32 | 316,527 | +5.17(+3.15%) |
Feb 14, 2022 | 166.54 | 168.49 | 163.03 | 164.15 | 366,531 | -1.95(-1.17%) |
Feb 11, 2022 | 167.32 | 170.69 | 165.80 | 166.10 | 286,232 | -2.10(-1.25%) |
Feb 10, 2022 | 166.19 | 172.27 | 165.28 | 168.20 | 316,190 | +1.17(+0.70%) |
Feb 09, 2022 | 163.39 | 167.74 | 163.27 | 167.03 | 511,793 | +4.90(+3.03%) |
Feb 08, 2022 | 159.91 | 162.91 | 158.81 | 162.12 | 291,058 | +2.91(+1.83%) |
Feb 07, 2022 | 159.87 | 161.17 | 156.31 | 159.21 | 393,781 | +2.84(+1.81%) |
Feb 04, 2022 | 156.38 | 158.39 | 153.50 | 156.38 | 377,185 | -0.54(-0.35%) |
Feb 03, 2022 | 157.30 | 159.06 | 156.92 | 398,851 | -2.54(-1.59%) | |
Feb 02, 2022 | 155.72 | 161.54 | 154.51 | 159.46 | 442,868 | +3.09(+1.98%) |
Feb 01, 2022 | 152.78 | 157.05 | 152.32 | 156.37 | 549,174 | +3.58(+2.35%) |
Jan 31, 2022 | 149.61 | 152.78 | 446,341 | +2.74(+1.82%) | ||
Jan 28, 2022 | 143.70 | 150.39 | 141.89 | 150.05 | 322,493 | +7.16(+5.01%) |
Jan 27, 2022 | 147.65 | 149.70 | 142.18 | 142.89 | 485,594 | -3.44(-2.35%) |
Jan 26, 2022 | 148.62 | 151.07 | 144.41 | 146.33 | 382,476 | -0.94(-0.64%) |
Jan 25, 2022 | 145.44 | 148.15 | 141.91 | 147.28 | 403,364 | -0.10(-0.07%) |
Jan 24, 2022 | 144.47 | 147.75 | 141.40 | 147.38 | 524,109 | +1.03(+0.70%) |
Jan 21, 2022 | 143.01 | 147.28 | 140.95 | 146.35 | 555,613 | +2.42(+1.68%) |
Jan 20, 2022 | 150.43 | 152.13 | 143.65 | 143.93 | 460,218 | -6.97(-4.62%) |
Jan 19, 2022 | 153.72 | 155.60 | 148.91 | 150.90 | 347,592 | -1.71(-1.12%) |
Jan 18, 2022 | 156.13 | 157.00 | 150.27 | 152.61 | 460,139 | -4.44(-2.83%) |
Jan 14, 2022 | 157.05 | 0 | +0.06(+0.04%) | |||
Jan 13, 2022 | 151.68 | 158.54 | 151.22 | 156.99 | 1,442,112 | +5.29(+3.49%) |
Jan 12, 2022 | 143.68 | 152.10 | 143.68 | 151.69 | 536,195 | +8.74(+6.11%) |
Jan 11, 2022 | 142.31 | 143.33 | 140.98 | 142.95 | 281,165 | +0.43(+0.30%) |
Jan 10, 2022 | 143.76 | 144.33 | 140.61 | 142.52 | 335,213 | -0.98(-0.68%) |
Jan 07, 2022 | 139.36 | 144.00 | 139.36 | 143.50 | 304,384 | +4.19(+3.00%) |
Jan 06, 2022 | 138.99 | 140.64 | 136.82 | 139.31 | 364,769 | +1.53(+1.11%) |
Jan 05, 2022 | 141.00 | 142.86 | 137.55 | 137.78 | 371,307 | -2.61(-1.86%) |
Jan 04, 2022 | 143.07 | 144.47 | 140.09 | 140.39 | 366,896 | -1.33(-0.94%) |
Jan 03, 2022 | 139.90 | 144.44 | 139.48 | 141.72 | 290,523 | +2.24(+1.61%) |
Dec 31, 2021 | 140.42 | 142.01 | 138.10 | 139.48 | 307,120 | -0.94(-0.67%) |
Dec 30, 2021 | 137.41 | 141.79 | 137.41 | 140.42 | 426,927 | +3.69(+2.70%) |
Dec 29, 2021 | 140.95 | 141.31 | 136.51 | 136.74 | 390,271 | -4.23(-3.00%) |
Dec 28, 2021 | 141.13 | 144.12 | 140.66 | 140.97 | 455,712 | -0.37(-0.26%) |
Dec 27, 2021 | 140.35 | 142.16 | 138.86 | 141.34 | 385,413 | +0.19(+0.14%) |
Dec 23, 2021 | 137.65 | 141.47 | 137.41 | 141.14 | 474,185 | +3.78(+2.75%) |
Dec 22, 2021 | 136.73 | 138.17 | 135.67 | 137.36 | 428,504 | +0.70(+0.51%) |
Dec 21, 2021 | 133.71 | 136.96 | 133.18 | 136.66 | 358,782 | +4.11(+3.10%) |
Dec 20, 2021 | 133.16 | 133.54 | 129.05 | 132.55 | 340,659 | -3.09(-2.28%) |
Dec 17, 2021 | 134.06 | 136.48 | 132.05 | 135.64 | 476,545 | +1.51(+1.12%) |
Dec 16, 2021 | 135.65 | 137.08 | 132.62 | 134.13 | 349,162 | -0.10(-0.08%) |
Dec 15, 2021 | 134.74 | 135.47 | 130.10 | 134.23 | 524,156 | -1.08(-0.80%) |
Dec 14, 2021 | 137.80 | 139.49 | 134.89 | 135.31 | 318,389 | -3.63(-2.61%) |
Dec 13, 2021 | 141.08 | 142.06 | 136.67 | 138.94 | 346,778 | -3.30(-2.32%) |
Dec 10, 2021 | 142.42 | 143.27 | 140.85 | 142.24 | 172,082 | -0.03(-0.02%) |
Dec 09, 2021 | 143.96 | 144.11 | 141.93 | 142.27 | 282,904 | -0.91(-0.63%) |
Dec 08, 2021 | 144.18 | 145.39 | 142.25 | 143.17 | 255,527 | -0.03(-0.02%) |
Dec 07, 2021 | 142.18 | 144.93 | 142.18 | 143.20 | 355,579 | +2.39(+1.70%) |
Dec 06, 2021 | 142.44 | 145.13 | 140.43 | 140.81 | 517,154 | -1.42(-1.00%) |
Dec 03, 2021 | 143.23 | 144.97 | 140.47 | 142.23 | 308,984 | -0.39(-0.27%) |
Dec 02, 2021 | 135.39 | 144.25 | 134.12 | 142.62 | 775,575 | +7.73(+5.73%) |
Dec 01, 2021 | 140.74 | 142.68 | 134.89 | 134.89 | 410,277 | -3.22(-2.33%) |
Nov 30, 2021 | 142.06 | 142.06 | 135.56 | 138.11 | 658,670 | -5.73(-3.98%) |
Nov 29, 2021 | 145.86 | 145.86 | 141.94 | 143.84 | 301,147 | -0.21(-0.15%) |
Nov 26, 2021 | 144.75 | 145.00 | 142.60 | 144.05 | 199,738 | -4.10(-2.77%) |
Nov 24, 2021 | 148.96 | 150.13 | 147.99 | 148.15 | 231,138 | -2.01(-1.34%) |
Nov 23, 2021 | 152.48 | 153.20 | 150.00 | 150.17 | 327,394 | -1.84(-1.21%) |
Nov 22, 2021 | 152.19 | 153.83 | 150.32 | 152.01 | 323,138 | +1.03(+0.69%) |
Nov 19, 2021 | 151.05 | 152.46 | 149.96 | 150.97 | 349,044 | -1.32(-0.87%) |
Nov 18, 2021 | 155.21 | 152.82 | 152.20 | 152.29 | 251,218 | -2.72(-1.76%) |
Nov 17, 2021 | 154.31 | 155.66 | 153.60 | 155.02 | 293,464 | -0.58(-0.37%) |
Nov 16, 2021 | 157.51 | 157.51 | 154.07 | 155.60 | 323,684 | -1.91(-1.21%) |
Nov 15, 2021 | 156.13 | 158.06 | 154.93 | 157.51 | 742,071 | +2.15(+1.39%) |
Nov 12, 2021 | 157.19 | 158.12 | 154.67 | 155.36 | 452,372 | -1.69(-1.08%) |
Nov 11, 2021 | 155.76 | 157.67 | 154.45 | 157.05 | 565,526 | +1.27(+0.81%) |
Nov 10, 2021 | 155.41 | 154.92 | 155.78 | 379,487 | -0.28(-0.18%) | |
Nov 09, 2021 | 155.56 | 156.87 | 154.01 | 156.06 | 389,403 | +0.28(+0.18%) |
Nov 08, 2021 | 155.23 | 155.94 | 152.48 | 155.78 | 606,336 | +1.60(+1.04%) |
Nov 05, 2021 | 150.88 | 154.37 | 149.88 | 154.18 | 382,867 | +4.68(+3.13%) |
Nov 04, 2021 | 150.84 | 151.32 | 147.41 | 149.50 | 345,615 | -1.17(-0.78%) |
Nov 03, 2021 | 149.26 | 151.35 | 145.56 | 150.67 | 431,568 | +2.93(+1.98%) |
Nov 02, 2021 | 140.36 | 149.13 | 138.79 | 147.74 | 608,517 | +5.80(+4.08%) |
Nov 01, 2021 | 138.81 | 143.51 | 140.86 | 141.95 | 654,865 | +4.01(+2.91%) |
Oct 29, 2021 | 137.20 | 142.46 | 136.55 | 137.94 | 438,930 | +0.02(+0.01%) |
Oct 28, 2021 | 133.75 | 138.66 | 133.64 | 137.92 | 308,900 | +4.44(+3.33%) |
Oct 27, 2021 | 138.01 | 137.85 | 133.41 | 133.47 | 410,814 | -4.79(-3.47%) |
Oct 26, 2021 | 139.95 | 138.27 | 238,940 | -1.36(-0.98%) | ||
Oct 25, 2021 | 139.89 | 141.59 | 138.70 | 139.63 | 219,646 | +0.15(+0.11%) |
Oct 22, 2021 | 138.32 | 140.16 | 137.49 | 139.48 | 150,331 | +1.16(+0.84%) |
Oct 21, 2021 | 140.92 | 141.59 | 136.59 | 138.32 | 260,287 | -2.82(-2.00%) |
Oct 20, 2021 | 138.84 | 142.53 | 138.26 | 141.15 | 233,189 | +1.66(+1.19%) |
Oct 19, 2021 | 137.17 | 139.97 | 136.94 | 139.48 | 187,494 | +3.52(+2.59%) |
Oct 18, 2021 | 137.91 | 138.23 | 135.48 | 135.96 | 183,425 | -2.59(-1.87%) |
Oct 15, 2021 | 140.24 | 141.52 | 138.55 | 138.55 | 256,571 | -0.83(-0.59%) |
Oct 14, 2021 | 137.92 | 140.12 | 136.59 | 139.38 | 169,944 | +2.81(+2.05%) |
Oct 13, 2021 | 135.61 | 138.59 | 135.16 | 136.57 | 209,976 | +0.50(+0.36%) |
Oct 12, 2021 | 140.56 | 141.39 | 135.37 | 136.08 | 304,194 | -4.72(-3.35%) |
Oct 11, 2021 | 140.94 | 142.47 | 140.26 | 140.80 | 154,252 | -0.38(-0.27%) |
Oct 08, 2021 | 142.61 | 143.97 | 140.29 | 141.18 | 193,657 | -0.34(-0.24%) |
Oct 07, 2021 | 141.54 | 143.47 | 141.29 | 141.52 | 204,201 | +1.06(+0.75%) |
Oct 06, 2021 | 138.92 | 140.82 | 137.35 | 140.46 | 196,351 | -0.88(-0.62%) |
Oct 05, 2021 | 140.99 | 142.23 | 140.76 | 141.34 | 286,632 | +0.34(+0.24%) |
Oct 04, 2021 | 141.37 | 144.86 | 140.46 | 141.00 | 288,116 | -0.72(-0.51%) |
Oct 01, 2021 | 140.60 | 142.89 | 138.81 | 141.72 | 186,300 | +1.91(+1.37%) |
Sep 30, 2021 | 142.56 | 142.56 | 139.60 | 139.81 | 350,255 | -2.43(-1.71%) |
Sep 29, 2021 | 144.51 | 144.84 | 141.21 | 142.23 | 218,935 | -1.64(-1.14%) |
Sep 28, 2021 | 146.19 | 147.96 | 143.17 | 143.87 | 247,715 | -2.86(-1.95%) |
Sep 27, 2021 | 145.67 | 149.52 | 145.67 | 146.73 | 344,812 | +1.09(+0.75%) |
Sep 24, 2021 | 140.90 | 146.96 | 140.31 | 145.64 | 420,704 | +4.41(+3.12%) |
Sep 23, 2021 | 139.79 | 142.67 | 139.79 | 141.23 | 249,700 | +1.22(+0.87%) |
Sep 22, 2021 | 136.16 | 141.15 | 136.16 | 140.01 | 298,945 | +4.91(+3.64%) |
Sep 21, 2021 | 135.72 | 136.98 | 134.62 | 135.09 | 254,813 | +0.97(+0.72%) |
Sep 20, 2021 | 133.74 | 134.77 | 131.73 | 134.13 | 267,489 | -2.41(-1.77%) |
Sep 17, 2021 | 138.25 | 139.65 | 135.59 | 136.54 | 624,258 | -2.04(-1.47%) |
Sep 16, 2021 | 136.86 | 139.62 | 136.42 | 138.58 | 583,396 | +1.65(+1.20%) |
Sep 15, 2021 | 131.94 | 137.67 | 131.81 | 136.93 | 309,917 | +4.98(+3.77%) |
Sep 14, 2021 | 134.75 | 135.48 | 130.87 | 131.96 | 295,772 | -2.29(-1.71%) |
Sep 13, 2021 | 131.28 | 134.58 | 130.32 | 134.25 | 301,050 | +3.94(+3.02%) |
Sep 10, 2021 | 132.65 | 132.84 | 130.18 | 130.31 | 270,526 | -2.13(-1.61%) |
Sep 09, 2021 | 132.93 | 133.60 | 131.72 | 132.44 | 255,848 | -1.00(-0.75%) |
Sep 08, 2021 | 132.83 | 134.38 | 132.50 | 133.45 | 237,408 | +0.25(+0.19%) |
Sep 07, 2021 | 135.54 | 136.61 | 133.12 | 133.20 | 282,684 | -3.32(-2.43%) |
Sep 03, 2021 | 138.40 | 138.40 | 134.46 | 136.52 | 284,692 | -2.32(-1.67%) |
Sep 02, 2021 | 137.11 | 140.30 | 137.11 | 138.84 | 270,013 | +1.77(+1.29%) |
Sep 01, 2021 | 137.80 | 139.57 | 136.85 | 137.07 | 188,256 | -0.70(-0.51%) |
Aug 31, 2021 | 135.72 | 138.13 | 135.72 | 137.77 | 263,638 | +1.56(+1.15%) |
Aug 30, 2021 | 137.08 | 137.60 | 135.37 | 136.21 | 196,891 | -0.54(-0.40%) |
Aug 27, 2021 | 134.54 | 137.28 | 133.22 | 136.75 | 272,810 | +2.43(+1.81%) |
Aug 26, 2021 | 135.26 | 135.57 | 131.84 | 134.32 | 438,616 | -1.26(-0.93%) |
Aug 25, 2021 | 135.58 | 136.72 | 134.79 | 135.58 | 256,214 | -0.25(-0.18%) |
Aug 24, 2021 | 135.98 | 137.13 | 133.71 | 135.83 | 308,853 | +2.37(+1.78%) |
Aug 23, 2021 | 132.99 | 134.22 | 131.91 | 133.46 | 195,992 | +2.09(+1.59%) |
Aug 20, 2021 | 128.59 | 131.49 | 127.70 | 131.37 | 249,158 | +2.16(+1.67%) |
Aug 19, 2021 | 132.10 | 132.56 | 128.19 | 129.21 | 249,902 | -4.48(-3.35%) |
Aug 18, 2021 | 132.91 | 136.03 | 132.73 | 133.69 | 168,580 | +0.86(+0.64%) |
Aug 17, 2021 | 131.99 | 133.65 | 131.10 | 132.83 | 209,470 | -0.05(-0.03%) |
Aug 16, 2021 | 133.49 | 135.34 | 131.42 | 132.88 | 262,364 | -1.19(-0.89%) |
Aug 13, 2021 | 136.23 | 137.18 | 133.25 | 134.06 | 302,047 | -1.56(-1.15%) |
Aug 12, 2021 | 138.33 | 138.33 | 134.96 | 135.63 | 244,482 | -1.67(-1.21%) |
Aug 11, 2021 | 137.07 | 138.68 | 135.99 | 137.29 | 385,402 | -0.06(-0.04%) |
Aug 10, 2021 | 136.94 | 139.36 | 136.62 | 137.35 | 363,743 | +0.02(+0.01%) |
Aug 09, 2021 | 139.87 | 139.87 | 135.39 | 137.33 | 305,877 | -2.65(-1.89%) |
Aug 06, 2021 | 140.53 | 142.71 | 139.37 | 139.98 | 354,795 | +0.43(+0.31%) |
Aug 05, 2021 | 135.69 | 140.03 | 134.81 | 139.55 | 230,638 | +5.25(+3.91%) |
Aug 04, 2021 | 131.66 | 135.48 | 130.99 | 134.30 | 345,727 | -0.83(-0.62%) |
Aug 03, 2021 | 134.93 | 135.71 | 131.57 | 135.13 | 319,031 | +0.28(+0.21%) |