Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 136.41 | 139.06 | 132.06 | 132.44 | 4,224,719 | -5.91(-4.27%) |
Apr 28, 2022 | 133.76 | 139.83 | 132.07 | 138.35 | 4,992,699 | +7.23(+5.51%) |
Apr 27, 2022 | 130.39 | 134.41 | 130.10 | 131.13 | 4,378,625 | -0.72(-0.55%) |
Apr 26, 2022 | 136.10 | 136.34 | 131.69 | 131.85 | 5,891,809 | -6.12(-4.43%) |
Apr 25, 2022 | 134.56 | 138.00 | 134.16 | 137.96 | 6,407,654 | +2.29(+1.69%) |
Apr 22, 2022 | 138.54 | 139.31 | 135.44 | 135.67 | 4,609,167 | -3.09(-2.22%) |
Apr 21, 2022 | 144.31 | 145.92 | 138.04 | 138.76 | 3,630,181 | -3.80(-2.67%) |
Apr 20, 2022 | 145.14 | 146.40 | 142.06 | 142.56 | 3,857,845 | -0.32(-0.22%) |
Apr 19, 2022 | 139.26 | 143.18 | 138.55 | 142.88 | 3,062,984 | +3.06(+2.19%) |
Apr 18, 2022 | 136.75 | 141.05 | 136.58 | 139.81 | 3,660,151 | +2.38(+1.73%) |
Apr 14, 2022 | 142.27 | 142.30 | 137.26 | 137.44 | 5,954,616 | -3.91(-2.77%) |
Apr 13, 2022 | 139.26 | 142.32 | 138.40 | 141.34 | 3,332,502 | +2.98(+2.15%) |
Apr 12, 2022 | 141.72 | 142.77 | 137.64 | 138.37 | 5,943,207 | -0.42(-0.30%) |
Apr 11, 2022 | 139.61 | 140.78 | 138.47 | 138.79 | 4,329,006 | -2.91(-2.05%) |
Apr 08, 2022 | 144.10 | 144.15 | 141.47 | 141.70 | 4,539,455 | -3.61(-2.48%) |
Apr 07, 2022 | 144.79 | 146.61 | 142.27 | 145.31 | 3,541,168 | +0.32(+0.22%) |
Apr 06, 2022 | 145.40 | 147.62 | 143.75 | 144.99 | 4,875,738 | -3.70(-2.49%) |
Apr 05, 2022 | 154.59 | 154.72 | 148.29 | 148.69 | 4,088,563 | -7.17(-4.60%) |
Apr 04, 2022 | 153.77 | 156.08 | 153.19 | 155.86 | 2,728,710 | +2.49(+1.62%) |
Apr 01, 2022 | 157.06 | 157.43 | 151.08 | 153.37 | 5,438,907 | -3.03(-1.94%) |
Mar 31, 2022 | 159.92 | 160.63 | 155.98 | 156.40 | 3,397,877 | -3.64(-2.28%) |
Mar 30, 2022 | 164.05 | 164.63 | 159.19 | 160.04 | 3,296,855 | -5.29(-3.20%) |
Mar 29, 2022 | 164.20 | 165.59 | 161.99 | 165.33 | 3,120,382 | +3.70(+2.29%) |
Mar 28, 2022 | 159.42 | 161.62 | 157.12 | 161.62 | 2,758,538 | +1.25(+0.78%) |
Mar 25, 2022 | 160.56 | 161.00 | 157.72 | 160.38 | 3,134,024 | -0.36(-0.23%) |
Mar 24, 2022 | 154.60 | 160.87 | 153.96 | 160.74 | 5,045,992 | +7.53(+4.92%) |
Mar 23, 2022 | 155.73 | 157.64 | 153.17 | 153.21 | 3,563,069 | -3.96(-2.52%) |
Mar 22, 2022 | 156.02 | 159.03 | 155.87 | 157.17 | 2,913,287 | +0.86(+0.55%) |
Mar 21, 2022 | 156.01 | 157.59 | 153.51 | 156.31 | 4,844,753 | -0.31(-0.20%) |
Mar 18, 2022 | 152.55 | 157.25 | 151.60 | 156.62 | 5,051,156 | +3.00(+1.95%) |
Mar 17, 2022 | 150.94 | 153.62 | 149.78 | 153.62 | 4,170,953 | +0.94(+0.62%) |
Mar 16, 2022 | 147.66 | 152.70 | 146.06 | 152.68 | 4,913,597 | +7.48(+5.15%) |
Mar 15, 2022 | 140.21 | 145.54 | 139.33 | 145.20 | 4,017,195 | +6.38(+4.60%) |
Mar 14, 2022 | 143.03 | 143.78 | 138.16 | 138.82 | 5,736,877 | -4.64(-3.24%) |
Mar 11, 2022 | 148.74 | 149.01 | 143.17 | 143.46 | 6,585,231 | -3.15(-2.15%) |
Mar 10, 2022 | 147.03 | 147.18 | 143.73 | 146.61 | 4,849,764 | -3.07(-2.05%) |
Mar 09, 2022 | 148.50 | 150.81 | 146.80 | 149.68 | 4,693,372 | +6.02(+4.19%) |
Mar 08, 2022 | 141.92 | 148.91 | 139.55 | 143.66 | 7,976,598 | +2.70(+1.92%) |
Mar 07, 2022 | 148.84 | 149.91 | 140.93 | 140.96 | 5,918,950 | -7.44(-5.02%) |
Mar 04, 2022 | 150.96 | 152.29 | 146.73 | 148.40 | 4,485,313 | -4.05(-2.65%) |
Mar 03, 2022 | 156.66 | 156.71 | 151.52 | 152.45 | 4,212,700 | -3.27(-2.10%) |
Mar 02, 2022 | 152.17 | 156.80 | 151.82 | 155.71 | 2,873,051 | +4.80(+3.18%) |
Mar 01, 2022 | 155.96 | 156.87 | 149.26 | 150.91 | 4,302,035 | -5.68(-3.63%) |
Feb 28, 2022 | 155.50 | 157.98 | 153.50 | 156.59 | 4,396,359 | -0.96(-0.61%) |
Feb 25, 2022 | 154.96 | 157.55 | 154.28 | 157.55 | 7,130,875 | +2.58(+1.67%) |
Feb 24, 2022 | 143.69 | 155.22 | 143.34 | 154.97 | 8,735,130 | +5.47(+3.66%) |
Feb 23, 2022 | 154.93 | 156.54 | 149.02 | 149.50 | 6,579,805 | -3.65(-2.38%) |
Feb 22, 2022 | 152.42 | 156.82 | 150.72 | 153.15 | 8,446,599 | -0.94(-0.61%) |
Feb 18, 2022 | 154.09 | 0 | -1.74(-1.12%) | |||
Feb 17, 2022 | 159.76 | 159.98 | 155.59 | 155.83 | 6,043,685 | -6.12(-3.78%) |
Feb 16, 2022 | 159.87 | 162.51 | 158.45 | 161.95 | 2,724,577 | +0.09(+0.06%) |
Feb 15, 2022 | 156.71 | 162.27 | 156.29 | 161.85 | 4,926,463 | +8.46(+5.52%) |
Feb 14, 2022 | 153.76 | 156.49 | 151.39 | 153.39 | 5,736,783 | +0.15(+0.09%) |
Feb 11, 2022 | 161.73 | 162.91 | 152.14 | 153.24 | 7,955,372 | -8.22(-5.09%) |
Feb 10, 2022 | 162.59 | 167.73 | 160.54 | 161.46 | 4,655,707 | -5.19(-3.12%) |
Feb 09, 2022 | 163.49 | 166.68 | 161.44 | 166.66 | 5,102,595 | +5.29(+3.28%) |
Feb 08, 2022 | 156.72 | 161.69 | 156.45 | 161.36 | 2,963,346 | +3.98(+2.53%) |
Feb 07, 2022 | 157.86 | 160.01 | 156.79 | 157.38 | 3,537,673 | -0.09(-0.06%) |
Feb 04, 2022 | 155.84 | 158.82 | 153.73 | 157.47 | 5,108,875 | +0.90(+0.57%) |
Feb 03, 2022 | 159.58 | 155.97 | 156.57 | 6,561,661 | -7.12(-4.35%) | |
Feb 02, 2022 | 162.89 | 164.11 | 160.59 | 163.70 | 5,259,748 | +4.03(+2.53%) |
Feb 01, 2022 | 159.90 | 160.15 | 155.68 | 159.66 | 4,098,678 | +1.32(+0.83%) |
Jan 31, 2022 | 151.03 | 158.59 | 158.35 | 7,918,630 | +8.07(+5.37%) | |
Jan 28, 2022 | 147.33 | 150.28 | 143.09 | 150.28 | 7,239,767 | +2.83(+1.92%) |
Jan 27, 2022 | 155.84 | 156.03 | 146.95 | 147.45 | 8,481,718 | -6.87(-4.45%) |
Jan 26, 2022 | 156.25 | 160.76 | 151.98 | 154.32 | 8,579,522 | +2.34(+1.54%) |
Jan 25, 2022 | 153.81 | 155.11 | 151.11 | 151.98 | 10,760,515 | -5.89(-3.73%) |
Jan 24, 2022 | 152.83 | 158.17 | 147.60 | 157.87 | 15,611,248 | +1.78(+1.14%) |
Jan 21, 2022 | 157.62 | 162.10 | 155.74 | 156.09 | 14,076,334 | -2.64(-1.66%) |
Jan 20, 2022 | 165.14 | 166.45 | 158.52 | 158.73 | 8,422,166 | -5.14(-3.14%) |
Jan 19, 2022 | 170.21 | 171.26 | 163.75 | 163.87 | 10,002,703 | -4.97(-2.94%) |
Jan 18, 2022 | 173.91 | 173.94 | 168.47 | 168.84 | 7,757,711 | -7.90(-4.47%) |
Jan 14, 2022 | 176.74 | 0 | +4.13(+2.39%) | |||
Jan 13, 2022 | 179.43 | 180.93 | 172.17 | 172.61 | 3,298,653 | -4.12(-2.33%) |
Jan 12, 2022 | 177.14 | 178.36 | 174.97 | 176.73 | 3,603,266 | +1.29(+0.73%) |
Jan 11, 2022 | 171.63 | 175.65 | 170.36 | 175.44 | 3,164,653 | +3.24(+1.88%) |
Jan 10, 2022 | 170.01 | 172.58 | 166.45 | 172.20 | 5,423,529 | +0.06(+0.04%) |
Jan 07, 2022 | 177.11 | 177.76 | 171.60 | 172.14 | 2,305,958 | -5.14(-2.90%) |
Jan 06, 2022 | 175.89 | 177.89 | 173.98 | 177.28 | 2,960,584 | +1.37(+0.78%) |
Jan 05, 2022 | 180.71 | 182.26 | 175.76 | 175.91 | 3,778,992 | -6.19(-3.40%) |
Jan 04, 2022 | 183.47 | 184.62 | 177.72 | 182.10 | 3,537,240 | -0.56(-0.31%) |
Jan 03, 2022 | 180.31 | 182.84 | 179.60 | 182.66 | 1,713,435 | +3.56(+1.99%) |
Dec 31, 2021 | 179.83 | 181.03 | 179.08 | 179.10 | 1,228,872 | -0.54(-0.30%) |
Dec 30, 2021 | 181.31 | 182.06 | 179.09 | 179.64 | 1,371,039 | -2.09(-1.15%) |
Dec 29, 2021 | 181.39 | 182.87 | 180.62 | 181.73 | 1,262,292 | +0.28(+0.15%) |
Dec 28, 2021 | 184.33 | 184.33 | 180.62 | 181.46 | 1,993,853 | -2.02(-1.10%) |
Dec 27, 2021 | 179.24 | 183.52 | 179.20 | 183.48 | 2,527,550 | +4.89(+2.74%) |
Dec 23, 2021 | 177.23 | 179.74 | 177.23 | 178.59 | 2,120,190 | +1.71(+0.97%) |
Dec 22, 2021 | 174.16 | 176.88 | 173.25 | 176.88 | 2,154,867 | +1.82(+1.04%) |
Dec 21, 2021 | 172.77 | 175.14 | 170.41 | 175.06 | 1,635,167 | +6.10(+3.61%) |
Dec 20, 2021 | 167.82 | 170.28 | 167.12 | 168.96 | 2,165,602 | -1.33(-0.78%) |
Dec 17, 2021 | 169.02 | 173.01 | 168.45 | 170.29 | 2,730,653 | -0.40(-0.24%) |
Dec 16, 2021 | 179.21 | 179.72 | 169.67 | 170.70 | 2,823,328 | -7.79(-4.36%) |
Dec 15, 2021 | 172.51 | 178.65 | 170.20 | 178.49 | 2,358,067 | +6.32(+3.67%) |
Dec 14, 2021 | 170.87 | 173.07 | 169.92 | 172.16 | 2,915,108 | -0.83(-0.48%) |
Dec 13, 2021 | 178.43 | 178.51 | 172.69 | 173.00 | 2,307,255 | -4.93(-2.77%) |
Dec 10, 2021 | 179.55 | 180.40 | 175.74 | 177.92 | 2,040,773 | +1.66(+0.94%) |
Dec 09, 2021 | 179.34 | 181.13 | 176.10 | 176.26 | 1,690,252 | -4.15(-2.30%) |
Dec 08, 2021 | 180.63 | 180.78 | 178.55 | 180.41 | 1,682,289 | -1.18(-0.65%) |
Dec 07, 2021 | 176.73 | 181.95 | 176.73 | 181.59 | 2,717,145 | +8.72(+5.05%) |
Dec 06, 2021 | 172.75 | 173.40 | 167.46 | 172.87 | 2,105,373 | -0.22(-0.13%) |
Dec 03, 2021 | 175.98 | 177.72 | 171.14 | 173.09 | 2,515,914 | -0.44(-0.25%) |
Dec 02, 2021 | 171.49 | 173.14 | 170.89 | 173.53 | 3,146,710 | +0.25(+0.14%) |
Dec 01, 2021 | 177.23 | 180.36 | 173.27 | 173.28 | 3,144,647 | -1.40(-0.80%) |
Nov 30, 2021 | 177.09 | 178.75 | 173.18 | 174.67 | 3,294,760 | -3.12(-1.75%) |
Nov 29, 2021 | 173.75 | 178.18 | 173.09 | 177.79 | 2,435,939 | +6.58(+3.84%) |
Nov 26, 2021 | 172.78 | 174.35 | 169.95 | 171.21 | 2,472,534 | -4.90(-2.78%) |
Nov 24, 2021 | 172.83 | 176.20 | 171.10 | 176.11 | 2,138,360 | +1.91(+1.10%) |
Nov 23, 2021 | 174.71 | 175.88 | 173.60 | 174.19 | 2,446,907 | -0.70(-0.40%) |
Nov 22, 2021 | 178.49 | 180.90 | 174.66 | 174.90 | 4,466,580 | -2.57(-1.45%) |
Nov 19, 2021 | 177.00 | 178.67 | 176.12 | 177.47 | 3,440,260 | +0.49(+0.28%) |
Nov 18, 2021 | 177.23 | 177.03 | 176.55 | 176.98 | 2,019,827 | +2.91(+1.67%) |
Nov 17, 2021 | 175.38 | 175.38 | 173.21 | 174.06 | 1,591,595 | -1.22(-0.70%) |
Nov 16, 2021 | 171.92 | 175.60 | 171.71 | 175.29 | 2,034,161 | +2.59(+1.50%) |
Nov 15, 2021 | 174.12 | 174.12 | 170.92 | 172.70 | 2,339,849 | -0.13(-0.07%) |
Nov 12, 2021 | 171.75 | 173.64 | 170.80 | 172.83 | 1,990,191 | +1.67(+0.98%) |
Nov 11, 2021 | 170.38 | 171.56 | 169.06 | 171.15 | 2,304,414 | +3.54(+2.12%) |
Nov 10, 2021 | 169.46 | 167.61 | 3,973,778 | -5.09(-2.95%) | ||
Nov 09, 2021 | 174.42 | 174.62 | 170.84 | 172.70 | 2,748,695 | +0.00(+0.00%) |
Nov 08, 2021 | 171.45 | 173.83 | 170.83 | 172.70 | 2,950,418 | +2.30(+1.35%) |
Nov 05, 2021 | 169.58 | 171.71 | 168.71 | 170.40 | 4,579,893 | +1.87(+1.11%) |
Nov 04, 2021 | 164.88 | 169.28 | 163.99 | 168.53 | 4,121,559 | +5.49(+3.36%) |
Nov 03, 2021 | 161.39 | 163.24 | 160.77 | 163.04 | 2,196,658 | +1.86(+1.15%) |
Nov 02, 2021 | 159.12 | 161.19 | 159.12 | 161.18 | 2,244,028 | +1.98(+1.24%) |
Nov 01, 2021 | 156.84 | 159.24 | 157.34 | 159.20 | 2,572,658 | +2.56(+1.63%) |
Oct 29, 2021 | 154.63 | 156.67 | 156.65 | 2,157,036 | +0.70(+0.45%) | |
Oct 28, 2021 | 154.55 | 155.95 | 3,309,807 | +3.44(+2.25%) | ||
Oct 27, 2021 | 152.68 | 154.30 | 151.97 | 152.51 | 3,258,517 | -1.10(-0.72%) |
Oct 26, 2021 | 154.70 | 153.62 | 1,898,040 | +0.12(+0.07%) | ||
Oct 25, 2021 | 153.23 | 153.50 | 1,701,459 | +1.05(+0.69%) | ||
Oct 22, 2021 | 153.37 | 154.96 | 152.19 | 152.45 | 3,317,133 | -1.73(-1.12%) |
Oct 21, 2021 | 151.66 | 154.38 | 151.59 | 154.18 | 1,316,640 | +1.54(+1.01%) |
Oct 20, 2021 | 152.41 | 153.24 | 151.99 | 152.65 | 1,271,482 | -0.32(-0.21%) |
Oct 19, 2021 | 151.46 | 152.96 | 150.77 | 152.96 | 1,408,082 | +1.85(+1.23%) |
Oct 18, 2021 | 149.01 | 151.16 | 148.16 | 151.11 | 1,366,176 | +1.21(+0.81%) |
Oct 15, 2021 | 150.00 | 150.35 | 149.14 | 149.90 | 1,655,705 | +0.99(+0.67%) |
Oct 14, 2021 | 147.09 | 148.92 | 146.68 | 148.91 | 2,510,969 | +4.48(+3.10%) |
Oct 13, 2021 | 144.64 | 145.32 | 143.96 | 144.43 | 1,774,135 | +0.83(+0.58%) |
Oct 12, 2021 | 146.33 | 146.55 | 142.99 | 143.60 | 3,233,729 | -1.82(-1.25%) |
Oct 11, 2021 | 145.81 | 147.88 | 145.36 | 145.41 | 1,546,322 | -0.98(-0.67%) |
Oct 08, 2021 | 148.44 | 148.63 | 146.28 | 146.39 | 1,689,555 | -1.51(-1.02%) |
Oct 07, 2021 | 148.09 | 149.87 | 147.72 | 147.91 | 1,932,644 | +1.71(+1.17%) |
Oct 06, 2021 | 144.01 | 146.31 | 143.51 | 146.20 | 3,445,271 | +0.57(+0.39%) |
Oct 05, 2021 | 144.15 | 146.64 | 143.91 | 145.63 | 3,187,078 | +2.17(+1.51%) |
Oct 04, 2021 | 146.49 | 146.58 | 143.02 | 143.46 | 4,202,866 | -3.79(-2.58%) |
Oct 01, 2021 | 147.74 | 148.02 | 144.83 | 147.25 | 3,146,125 | +0.10(+0.07%) |
Sep 30, 2021 | 148.61 | 149.58 | 147.12 | 147.16 | 4,579,481 | -0.06(-0.04%) |
Sep 29, 2021 | 149.91 | 150.35 | 146.93 | 147.22 | 6,844,176 | -2.36(-1.58%) |
Sep 28, 2021 | 152.72 | 153.61 | 149.58 | 149.58 | 5,499,218 | -6.09(-3.91%) |
Sep 27, 2021 | 154.37 | 156.28 | 153.46 | 155.66 | 1,353,235 | -0.38(-0.24%) |
Sep 24, 2021 | 155.04 | 156.38 | 154.79 | 156.04 | 1,203,736 | -0.43(-0.28%) |
Sep 23, 2021 | 155.15 | 156.97 | 154.60 | 156.48 | 2,432,972 | +2.06(+1.33%) |
Sep 22, 2021 | 152.47 | 154.78 | 151.91 | 154.42 | 1,322,902 | +3.14(+2.07%) |
Sep 21, 2021 | 151.96 | 152.41 | 149.91 | 151.28 | 2,237,933 | +0.44(+0.30%) |
Sep 20, 2021 | 151.37 | 151.95 | 148.61 | 150.84 | 3,158,592 | -3.83(-2.48%) |
Sep 17, 2021 | 156.75 | 156.75 | 153.97 | 154.66 | 2,452,798 | -2.51(-1.60%) |
Sep 16, 2021 | 155.74 | 157.69 | 155.09 | 157.17 | 1,673,144 | +0.30(+0.19%) |
Sep 15, 2021 | 156.10 | 156.87 | 154.77 | 156.87 | 3,811,058 | +0.90(+0.58%) |
Sep 14, 2021 | 156.37 | 157.16 | 155.26 | 155.97 | 2,609,914 | +0.01(+0.00%) |
Sep 13, 2021 | 156.04 | 156.29 | 153.86 | 155.97 | 2,864,618 | +1.48(+0.96%) |
Sep 10, 2021 | 154.53 | 156.83 | 154.47 | 154.49 | 2,991,996 | +1.22(+0.79%) |
Sep 09, 2021 | 152.63 | 154.18 | 152.54 | 153.27 | 3,963,301 | +0.54(+0.35%) |
Sep 08, 2021 | 154.00 | 154.16 | 151.40 | 152.73 | 3,119,983 | -1.98(-1.28%) |
Sep 07, 2021 | 155.36 | 155.37 | 153.80 | 154.71 | 1,658,310 | -0.57(-0.37%) |
Sep 03, 2021 | 154.16 | 155.89 | 153.81 | 155.28 | 1,371,038 | +1.15(+0.75%) |
Sep 02, 2021 | 154.28 | 154.60 | 153.53 | 154.13 | 1,517,593 | +0.57(+0.37%) |
Sep 01, 2021 | 155.17 | 155.33 | 153.56 | 153.56 | 1,650,565 | -0.84(-0.54%) |
Aug 31, 2021 | 155.81 | 156.02 | 153.19 | 154.40 | 2,130,799 | -1.24(-0.80%) |
Aug 30, 2021 | 155.96 | 157.15 | 155.08 | 155.64 | 2,545,206 | +0.31(+0.20%) |
Aug 27, 2021 | 152.51 | 155.51 | 152.29 | 155.33 | 2,430,519 | +2.91(+1.91%) |
Aug 26, 2021 | 152.10 | 153.02 | 151.18 | 152.42 | 2,307,847 | +0.14(+0.09%) |
Aug 25, 2021 | 151.73 | 153.41 | 151.64 | 152.28 | 2,298,774 | +1.15(+0.76%) |
Aug 24, 2021 | 151.56 | 152.03 | 150.87 | 151.13 | 1,681,095 | +0.00(+0.00%) |
Aug 23, 2021 | 148.52 | 151.33 | 148.52 | 151.13 | 2,204,789 | +4.14(+2.82%) |
Aug 20, 2021 | 146.28 | 147.25 | 145.24 | 146.99 | 1,817,849 | +1.10(+0.75%) |
Aug 19, 2021 | 143.80 | 146.69 | 142.69 | 145.90 | 2,199,125 | +1.19(+0.82%) |
Aug 18, 2021 | 146.44 | 147.34 | 144.52 | 144.71 | 1,899,744 | -1.94(-1.32%) |
Aug 17, 2021 | 148.30 | 148.30 | 145.28 | 146.65 | 1,870,600 | -2.90(-1.94%) |
Aug 16, 2021 | 149.53 | 149.93 | 148.29 | 149.54 | 1,156,343 | -0.56(-0.37%) |
Aug 13, 2021 | 148.82 | 150.12 | 148.69 | 150.10 | 1,071,552 | +0.94(+0.63%) |
Aug 12, 2021 | 150.29 | 150.29 | 147.93 | 149.16 | 1,547,910 | -1.62(-1.07%) |
Aug 11, 2021 | 151.71 | 151.92 | 149.01 | 150.78 | 1,310,867 | -0.52(-0.34%) |
Aug 10, 2021 | 153.31 | 153.57 | 150.20 | 151.30 | 3,660,410 | -1.78(-1.16%) |
Aug 09, 2021 | 154.22 | 154.31 | 152.43 | 153.08 | 1,077,468 | -0.52(-0.34%) |
Aug 06, 2021 | 153.46 | 154.37 | 153.20 | 153.60 | 1,246,399 | -0.77(-0.50%) |
Aug 05, 2021 | 155.08 | 155.45 | 153.49 | 154.37 | 1,435,670 | +0.03(+0.02%) |
Aug 04, 2021 | 153.08 | 155.08 | 152.85 | 154.34 | 1,643,773 | +1.56(+1.02%) |
Aug 03, 2021 | 151.97 | 152.78 | 150.19 | 152.78 | 1,788,144 | +1.17(+0.77%) |
Aug 02, 2021 | 152.12 | 153.51 | 151.26 | 151.61 | 2,895,078 | +0.93(+0.62%) |
Jul 30, 2021 | 148.10 | 150.98 | 148.10 | 150.68 | 2,345,694 | +1.22(+0.82%) |
Jul 29, 2021 | 147.02 | 149.91 | 146.97 | 149.45 | 2,328,580 | +2.99(+2.04%) |
Jul 28, 2021 | 144.64 | 147.08 | 143.94 | 146.47 | 2,314,412 | +2.35(+1.63%) |
Jul 27, 2021 | 146.39 | 146.39 | 141.07 | 144.11 | 2,535,688 | -2.69(-1.84%) |
Jul 26, 2021 | 146.20 | 147.13 | 145.83 | 146.81 | 1,133,889 | +0.05(+0.03%) |
Jul 23, 2021 | 146.70 | 146.91 | 144.95 | 146.76 | 1,326,611 | +0.75(+0.51%) |
Jul 22, 2021 | 146.15 | 146.82 | 144.93 | 146.01 | 1,197,829 | -0.87(-0.59%) |
Jul 21, 2021 | 143.05 | 146.95 | 143.05 | 146.88 | 2,061,594 | +4.38(+3.07%) |
Jul 20, 2021 | 141.27 | 143.59 | 139.50 | 142.51 | 3,235,580 | +1.92(+1.36%) |
Jul 19, 2021 | 138.81 | 140.82 | 138.01 | 140.59 | 4,113,058 | -0.14(-0.10%) |
Jul 16, 2021 | 144.31 | 145.03 | 140.40 | 140.73 | 2,599,261 | -3.13(-2.17%) |
Jul 15, 2021 | 146.41 | 146.56 | 142.77 | 143.86 | 2,685,675 | -3.26(-2.22%) |
Jul 14, 2021 | 148.81 | 150.08 | 146.70 | 147.12 | 2,280,765 | -0.68(-0.46%) |
Jul 13, 2021 | 147.78 | 148.44 | 147.02 | 147.81 | 2,145,179 | -0.59(-0.40%) |
Jul 12, 2021 | 147.15 | 148.40 | 146.59 | 148.40 | 4,092,262 | +1.88(+1.28%) |
Jul 09, 2021 | 144.64 | 146.79 | 143.60 | 146.52 | 1,852,812 | +2.35(+1.63%) |
Jul 08, 2021 | 142.97 | 144.86 | 141.87 | 144.17 | 2,021,576 | -1.88(-1.28%) |
Jul 07, 2021 | 149.22 | 149.24 | 145.43 | 146.04 | 1,908,754 | -2.25(-1.51%) |
Jul 06, 2021 | 148.95 | 149.43 | 146.40 | 148.29 | 2,023,623 | -0.25(-0.17%) |
Jul 02, 2021 | 148.56 | 148.90 | 147.38 | 148.54 | 1,846,745 | +0.90(+0.61%) |
Jul 01, 2021 | 149.64 | 149.64 | 147.14 | 147.64 | 2,288,513 | -2.15(-1.43%) |
Jun 30, 2021 | 149.53 | 150.08 | 148.79 | 149.79 | 1,331,399 | +0.12(+0.08%) |
Jun 29, 2021 | 148.33 | 149.88 | 147.84 | 149.66 | 1,767,539 | +1.16(+0.78%) |
Jun 28, 2021 | 145.94 | 149.12 | 145.94 | 148.50 | 2,680,101 | +3.46(+2.39%) |
Jun 25, 2021 | 146.05 | 146.28 | 144.63 | 145.04 | 1,357,708 | -0.40(-0.27%) |
Jun 24, 2021 | 144.40 | 145.82 | 144.24 | 145.43 | 1,443,761 | +2.43(+1.70%) |
Jun 23, 2021 | 142.77 | 143.81 | 142.72 | 143.00 | 1,909,854 | +0.59(+0.42%) |
Jun 22, 2021 | 141.95 | 142.82 | 141.16 | 142.41 | 1,757,111 | +0.67(+0.47%) |
Jun 21, 2021 | 141.38 | 141.99 | 140.18 | 141.74 | 2,257,543 | +0.52(+0.37%) |
Jun 18, 2021 | 143.69 | 143.79 | 140.44 | 141.22 | 2,920,987 | -3.46(-2.39%) |
Jun 17, 2021 | 142.75 | 145.74 | 142.64 | 144.68 | 3,914,786 | +1.54(+1.08%) |
Jun 16, 2021 | 144.95 | 145.37 | 142.00 | 143.14 | 3,653,614 | -1.25(-0.87%) |
Jun 15, 2021 | 145.30 | 146.19 | 144.02 | 144.39 | 2,413,795 | -1.30(-0.89%) |
Jun 14, 2021 | 144.01 | 145.69 | 143.17 | 145.69 | 3,713,643 | +2.04(+1.42%) |
Jun 11, 2021 | 143.36 | 143.65 | 142.55 | 143.65 | 1,784,281 | +0.72(+0.51%) |
Jun 10, 2021 | 141.53 | 143.49 | 141.23 | 142.93 | 2,188,414 | +1.51(+1.07%) |
Jun 09, 2021 | 142.59 | 143.00 | 141.42 | 141.42 | 2,636,683 | -0.70(-0.49%) |
Jun 08, 2021 | 144.05 | 144.30 | 141.04 | 142.12 | 2,563,261 | -0.82(-0.57%) |
Jun 07, 2021 | 143.37 | 143.64 | 142.10 | 142.93 | 2,402,916 | -1.12(-0.78%) |
Jun 04, 2021 | 141.85 | 144.34 | 141.85 | 144.05 | 2,853,535 | +3.41(+2.43%) |
Jun 03, 2021 | 141.49 | 142.11 | 139.98 | 140.64 | 3,283,205 | -2.46(-1.72%) |
Jun 02, 2021 | 142.12 | 143.68 | 141.67 | 143.10 | 2,164,540 | +0.87(+0.61%) |
Jun 01, 2021 | 143.71 | 144.84 | 141.50 | 142.23 | 3,411,229 | -0.40(-0.28%) |
May 28, 2021 | 141.85 | 143.32 | 141.60 | 142.63 | 2,203,986 | +1.31(+0.93%) |
May 27, 2021 | 140.46 | 142.03 | 140.10 | 141.32 | 3,339,615 | +0.63(+0.45%) |
May 26, 2021 | 140.45 | 141.34 | 139.45 | 140.69 | 2,520,203 | +0.34(+0.24%) |
May 25, 2021 | 140.96 | 141.41 | 139.56 | 140.35 | 4,412,567 | +0.41(+0.30%) |
May 24, 2021 | 137.91 | 140.69 | 137.79 | 139.93 | 3,410,767 | +3.45(+2.53%) |
May 21, 2021 | 138.21 | 138.27 | 136.26 | 136.49 | 5,309,721 | -0.76(-0.55%) |
May 20, 2021 | 134.72 | 137.81 | 134.63 | 137.24 | 5,093,142 | +3.52(+2.63%) |
May 19, 2021 | 128.63 | 133.87 | 128.11 | 133.73 | 4,172,833 | +2.56(+1.95%) |
May 18, 2021 | 133.48 | 133.73 | 131.09 | 131.17 | 2,380,103 | -1.06(-0.80%) |
May 17, 2021 | 132.16 | 132.34 | 130.03 | 132.23 | 3,401,761 | -1.16(-0.87%) |
May 14, 2021 | 131.28 | 134.60 | 130.00 | 133.40 | 4,716,232 | +4.00(+3.10%) |
May 13, 2021 | 129.98 | 131.40 | 128.10 | 129.39 | 4,925,955 | +1.63(+1.28%) |
May 12, 2021 | 130.40 | 131.18 | 127.25 | 127.76 | 7,841,782 | -5.43(-4.07%) |
May 11, 2021 | 128.95 | 133.56 | 128.49 | 133.19 | 6,794,879 | +0.18(+0.13%) |
May 10, 2021 | 137.99 | 137.99 | 132.78 | 133.01 | 6,419,984 | -6.19(-4.45%) |
May 07, 2021 | 138.71 | 140.15 | 138.06 | 139.20 | 2,903,671 | +1.89(+1.37%) |
May 06, 2021 | 135.94 | 137.35 | 134.40 | 137.32 | 3,697,829 | +1.12(+0.82%) |
May 05, 2021 | 137.05 | 137.88 | 135.19 | 136.20 | 4,862,126 | +0.85(+0.63%) |
May 04, 2021 | 135.88 | 135.93 | 132.85 | 135.35 | 6,124,304 | -2.32(-1.69%) |