Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 205.64 | 215.38 | 201.14 | 210.52 | 354,942 | -3.59(-1.68%) |
Feb 25, 2022 | 216.00 | 214.49 | 200.95 | 214.11 | 220,364 | -1.73(-0.80%) |
Feb 24, 2022 | 200.95 | 217.14 | 198.28 | 215.84 | 301,698 | +12.54(+6.17%) |
Feb 23, 2022 | 215.99 | 221.81 | 199.25 | 203.30 | 253,757 | -4.58(-2.20%) |
Feb 22, 2022 | 204.14 | 212.98 | 202.33 | 207.88 | 193,785 | -5.12(-2.40%) |
Feb 18, 2022 | 213.00 | 0 | +7.81(+3.81%) | |||
Feb 17, 2022 | 216.51 | 217.40 | 201.64 | 205.19 | 171,078 | -15.01(-6.82%) |
Feb 16, 2022 | 220.00 | 221.04 | 212.89 | 220.20 | 189,273 | +0.31(+0.14%) |
Feb 15, 2022 | 213.98 | 226.88 | 213.98 | 219.89 | 187,782 | +14.59(+7.11%) |
Feb 14, 2022 | 200.03 | 208.50 | 198.89 | 205.30 | 161,396 | +3.04(+1.50%) |
Feb 11, 2022 | 215.26 | 217.25 | 198.00 | 202.26 | 289,260 | -17.60(-8.01%) |
Feb 10, 2022 | 222.11 | 230.00 | 216.09 | 219.86 | 203,292 | -1.39(-0.63%) |
Feb 09, 2022 | 212.32 | 225.80 | 210.86 | 221.25 | 257,568 | +10.06(+4.76%) |
Feb 08, 2022 | 221.09 | 221.25 | 205.98 | 211.19 | 282,275 | -7.65(-3.50%) |
Feb 07, 2022 | 228.26 | 232.41 | 218.06 | 218.84 | 230,001 | -4.92(-2.20%) |
Feb 04, 2022 | 223.42 | 230.10 | 220.49 | 223.76 | 153,872 | +0.26(+0.12%) |
Feb 03, 2022 | 242.00 | 222.96 | 223.50 | 236,558 | -22.10(-9.00%) | |
Feb 02, 2022 | 256.29 | 256.58 | 242.28 | 245.60 | 205,296 | -8.84(-3.47%) |
Feb 01, 2022 | 238.69 | 257.31 | 238.69 | 254.44 | 294,740 | +11.86(+4.89%) |
Jan 31, 2022 | 220.46 | 242.58 | 349,945 | +29.65(+13.92%) | ||
Jan 28, 2022 | 202.06 | 212.94 | 194.50 | 212.93 | 428,594 | +10.03(+4.94%) |
Jan 27, 2022 | 222.20 | 224.51 | 200.75 | 202.90 | 314,704 | -21.61(-9.63%) |
Jan 26, 2022 | 229.50 | 234.50 | 221.89 | 224.51 | 131,471 | -8.96(-3.84%) |
Jan 25, 2022 | 243.67 | 246.97 | 227.34 | 233.47 | 281,525 | -15.38(-6.18%) |
Jan 24, 2022 | 244.02 | 250.00 | 238.54 | 248.85 | 288,900 | -2.60(-1.03%) |
Jan 21, 2022 | 247.00 | 254.23 | 243.88 | 251.45 | 310,076 | +0.08(+0.03%) |
Jan 20, 2022 | 247.98 | 254.94 | 243.86 | 251.37 | 358,602 | +14.52(+6.13%) |
Jan 19, 2022 | 240.30 | 248.06 | 236.04 | 236.85 | 144,152 | -2.78(-1.16%) |
Jan 18, 2022 | 233.22 | 246.28 | 231.32 | 239.63 | 284,831 | +0.99(+0.41%) |
Jan 14, 2022 | 238.64 | 0 | +2.46(+1.04%) | |||
Jan 13, 2022 | 250.33 | 250.54 | 232.90 | 236.18 | 163,568 | -13.51(-5.41%) |
Jan 12, 2022 | 252.31 | 256.29 | 244.76 | 249.69 | 277,639 | +8.05(+3.33%) |
Jan 11, 2022 | 237.54 | 249.75 | 230.91 | 241.64 | 301,286 | +2.48(+1.04%) |
Jan 10, 2022 | 230.18 | 239.23 | 226.60 | 239.16 | 156,339 | +9.64(+4.20%) |
Jan 07, 2022 | 228.70 | 238.64 | 226.87 | 229.52 | 260,287 | +4.18(+1.85%) |
Jan 06, 2022 | 220.58 | 229.27 | 220.04 | 225.34 | 341,195 | +3.76(+1.70%) |
Jan 05, 2022 | 238.18 | 246.85 | 220.40 | 221.58 | 411,983 | -24.64(-10.01%) |
Jan 04, 2022 | 256.50 | 257.40 | 245.06 | 246.22 | 358,557 | -23.34(-8.66%) |
Jan 03, 2022 | 267.00 | 275.72 | 260.43 | 269.56 | 168,981 | -1.37(-0.51%) |
Dec 31, 2021 | 276.99 | 278.99 | 264.58 | 270.93 | 375,042 | -2.48(-0.91%) |
Dec 30, 2021 | 256.67 | 279.96 | 256.30 | 273.41 | 206,571 | +12.55(+4.81%) |
Dec 29, 2021 | 270.00 | 271.00 | 258.82 | 260.86 | 166,319 | -9.80(-3.62%) |
Dec 28, 2021 | 265.10 | 275.97 | 264.18 | 270.66 | 221,032 | +5.57(+2.10%) |
Dec 27, 2021 | 268.63 | 268.79 | 261.14 | 265.09 | 265,387 | -3.54(-1.32%) |
Dec 23, 2021 | 269.41 | 271.13 | 262.73 | 268.63 | 188,830 | -5.26(-1.92%) |
Dec 22, 2021 | 269.87 | 279.96 | 269.87 | 273.89 | 289,723 | -1.37(-0.50%) |
Dec 21, 2021 | 276.00 | 277.05 | 267.40 | 275.26 | 223,434 | +1.46(+0.53%) |
Dec 20, 2021 | 273.80 | 286.00 | 270.18 | 273.80 | 464,368 | +0.09(+0.03%) |
Dec 17, 2021 | 262.04 | 275.99 | 261.00 | 273.71 | 623,197 | +0.67(+0.25%) |
Dec 16, 2021 | 265.00 | 286.06 | 264.01 | 273.04 | 963,391 | +24.48(+9.85%) |
Dec 15, 2021 | 252.49 | 256.21 | 222.21 | 248.56 | 1,794,766 | -29.87(-10.73%) |
Dec 14, 2021 | 283.29 | 287.04 | 273.26 | 278.43 | 414,623 | -4.52(-1.60%) |
Dec 13, 2021 | 296.01 | 296.01 | 282.24 | 282.95 | 242,519 | -15.48(-5.19%) |
Dec 10, 2021 | 305.65 | 309.06 | 295.05 | 298.43 | 169,024 | -7.17(-2.35%) |
Dec 09, 2021 | 320.00 | 325.45 | 305.47 | 305.60 | 191,873 | -9.43(-2.99%) |
Dec 08, 2021 | 315.00 | 319.17 | 306.20 | 315.03 | 143,337 | -2.22(-0.70%) |
Dec 07, 2021 | 309.31 | 322.73 | 307.01 | 317.25 | 367,234 | +18.04(+6.03%) |
Dec 06, 2021 | 303.01 | 313.94 | 284.01 | 299.21 | 563,110 | -14.93(-4.75%) |
Dec 03, 2021 | 349.58 | 350.95 | 311.02 | 314.14 | 435,053 | -31.73(-9.17%) |
Dec 02, 2021 | 354.34 | 365.16 | 343.20 | 345.87 | 237,180 | -6.11(-1.74%) |
Dec 01, 2021 | 355.21 | 368.50 | 351.27 | 351.98 | 205,167 | +4.45(+1.28%) |
Nov 30, 2021 | 343.00 | 351.85 | 335.12 | 347.53 | 360,023 | +4.33(+1.26%) |
Nov 29, 2021 | 349.00 | 350.40 | 341.02 | 343.20 | 214,498 | -4.49(-1.29%) |
Nov 26, 2021 | 350.15 | 353.99 | 340.00 | 347.69 | 125,284 | -3.82(-1.09%) |
Nov 24, 2021 | 347.96 | 352.79 | 343.18 | 351.51 | 110,652 | +3.56(+1.02%) |
Nov 23, 2021 | 351.01 | 353.64 | 341.64 | 347.95 | 139,000 | -6.66(-1.88%) |
Nov 22, 2021 | 364.55 | 364.55 | 352.53 | 354.61 | 98,453 | -9.93(-2.72%) |
Nov 19, 2021 | 366.87 | 369.93 | 362.62 | 364.54 | 105,703 | -4.45(-1.21%) |
Nov 18, 2021 | 373.62 | 380.90 | 366.63 | 368.99 | 82,194 | -11.14(-2.93%) |
Nov 17, 2021 | 389.34 | 392.00 | 374.58 | 380.13 | 184,737 | -9.21(-2.37%) |
Nov 16, 2021 | 392.30 | 392.30 | 379.71 | 389.34 | 191,728 | +6.97(+1.82%) |
Nov 15, 2021 | 375.57 | 383.98 | 370.97 | 382.37 | 136,925 | +3.69(+0.97%) |
Nov 12, 2021 | 372.03 | 383.25 | 369.95 | 378.68 | 117,464 | +10.07(+2.73%) |
Nov 11, 2021 | 365.00 | 370.34 | 362.67 | 368.61 | 143,515 | +0.61(+0.17%) |
Nov 10, 2021 | 378.13 | 368.00 | 259,428 | -1.65(-0.45%) | ||
Nov 09, 2021 | 360.00 | 376.45 | 358.00 | 369.65 | 247,256 | +19.81(+5.66%) |
Nov 08, 2021 | 360.03 | 363.00 | 342.26 | 349.84 | 295,415 | -15.15(-4.15%) |
Nov 05, 2021 | 350.01 | 370.29 | 350.01 | 364.99 | 166,137 | -3.90(-1.06%) |
Nov 04, 2021 | 375.59 | 382.48 | 364.59 | 368.89 | 172,610 | -4.83(-1.29%) |
Nov 03, 2021 | 358.30 | 377.27 | 352.91 | 373.72 | 146,902 | +15.39(+4.29%) |
Nov 02, 2021 | 355.38 | 361.11 | 353.04 | 358.33 | 150,611 | +0.87(+0.24%) |
Nov 01, 2021 | 353.43 | 358.08 | 352.18 | 357.46 | 117,843 | -0.26(-0.07%) |
Oct 29, 2021 | 361.75 | 365.45 | 354.46 | 357.72 | 145,220 | -6.86(-1.88%) |
Oct 28, 2021 | 365.26 | 367.71 | 356.57 | 364.58 | 132,885 | -2.69(-0.73%) |
Oct 27, 2021 | 375.66 | 380.17 | 367.27 | 367.27 | 126,139 | -16.37(-4.27%) |
Oct 26, 2021 | 390.00 | 383.64 | 131,678 | -3.81(-0.98%) | ||
Oct 25, 2021 | 380.00 | 387.72 | 374.00 | 387.45 | 96,124 | +8.57(+2.26%) |
Oct 22, 2021 | 375.28 | 379.94 | 367.84 | 378.88 | 93,903 | +3.60(+0.96%) |
Oct 21, 2021 | 370.42 | 379.95 | 368.05 | 375.28 | 74,540 | +2.68(+0.72%) |
Oct 20, 2021 | 380.00 | 380.68 | 369.11 | 372.60 | 107,385 | -3.40(-0.90%) |
Oct 19, 2021 | 360.93 | 379.36 | 360.46 | 376.00 | 183,387 | +15.19(+4.21%) |
Oct 18, 2021 | 355.71 | 363.39 | 355.05 | 360.81 | 121,063 | +2.38(+0.66%) |
Oct 15, 2021 | 358.55 | 359.16 | 351.05 | 358.43 | 126,935 | +2.97(+0.84%) |
Oct 14, 2021 | 356.40 | 358.95 | 348.97 | 355.46 | 124,029 | -0.95(-0.27%) |
Oct 13, 2021 | 355.35 | 359.00 | 353.45 | 356.41 | 105,425 | -1.51(-0.42%) |
Oct 12, 2021 | 369.08 | 369.08 | 356.92 | 357.92 | 129,190 | -5.61(-1.54%) |
Oct 11, 2021 | 359.80 | 366.82 | 356.00 | 363.53 | 185,766 | +0.29(+0.08%) |
Oct 08, 2021 | 356.60 | 367.87 | 354.11 | 363.24 | 164,616 | +3.24(+0.90%) |
Oct 07, 2021 | 345.00 | 360.64 | 344.66 | 360.00 | 311,197 | +21.00(+6.19%) |
Oct 06, 2021 | 339.63 | 345.98 | 334.93 | 339.00 | 308,689 | -8.35(-2.40%) |
Oct 05, 2021 | 353.00 | 355.00 | 346.49 | 347.35 | 185,038 | -6.58(-1.86%) |
Oct 04, 2021 | 351.75 | 359.17 | 344.79 | 353.93 | 131,434 | -2.78(-0.78%) |
Oct 01, 2021 | 359.56 | 360.27 | 349.51 | 356.71 | 206,582 | -6.07(-1.67%) |
Sep 30, 2021 | 364.66 | 375.19 | 362.00 | 362.78 | 277,245 | +1.23(+0.34%) |
Sep 29, 2021 | 361.01 | 367.24 | 358.00 | 361.55 | 235,163 | -2.25(-0.62%) |
Sep 28, 2021 | 376.92 | 376.92 | 357.00 | 363.80 | 303,256 | -13.38(-3.55%) |
Sep 27, 2021 | 375.07 | 378.06 | 367.03 | 377.18 | 261,045 | -2.33(-0.61%) |
Sep 24, 2021 | 379.00 | 381.86 | 372.08 | 379.51 | 206,511 | -5.91(-1.53%) |
Sep 23, 2021 | 378.91 | 387.02 | 372.07 | 385.42 | 209,111 | -2.76(-0.71%) |
Sep 22, 2021 | 388.68 | 396.26 | 378.13 | 388.18 | 228,624 | -0.33(-0.08%) |
Sep 21, 2021 | 399.93 | 405.12 | 387.25 | 388.51 | 220,303 | -9.99(-2.51%) |
Sep 20, 2021 | 392.00 | 413.33 | 390.67 | 398.50 | 554,015 | -4.64(-1.15%) |
Sep 17, 2021 | 422.00 | 426.56 | 395.00 | 403.14 | 1,364,209 | +17.90(+4.65%) |
Sep 16, 2021 | 381.80 | 386.29 | 377.51 | 385.24 | 392,960 | +9.91(+2.64%) |
Sep 15, 2021 | 377.00 | 383.28 | 370.64 | 375.33 | 578,716 | +6.44(+1.75%) |
Sep 14, 2021 | 364.23 | 370.99 | 361.56 | 368.89 | 398,040 | +4.66(+1.28%) |
Sep 13, 2021 | 352.00 | 367.00 | 350.64 | 364.23 | 549,057 | +12.24(+3.48%) |
Sep 10, 2021 | 343.80 | 352.47 | 342.67 | 351.99 | 235,295 | +14.65(+4.34%) |
Sep 09, 2021 | 338.00 | 345.77 | 334.79 | 337.34 | 192,840 | -5.30(-1.55%) |
Sep 08, 2021 | 335.11 | 346.61 | 333.67 | 342.64 | 165,029 | -3.97(-1.15%) |
Sep 07, 2021 | 343.00 | 350.91 | 336.81 | 346.61 | 345,512 | +10.29(+3.06%) |
Sep 03, 2021 | 334.00 | 339.09 | 329.09 | 336.32 | 232,512 | +3.31(+0.99%) |
Sep 02, 2021 | 330.00 | 333.01 | 320.61 | 333.01 | 296,645 | +5.75(+1.76%) |
Sep 01, 2021 | 310.53 | 328.65 | 308.80 | 327.26 | 508,657 | +18.96(+6.15%) |
Aug 31, 2021 | 305.55 | 308.34 | 294.37 | 308.30 | 510,613 | +6.48(+2.15%) |
Aug 30, 2021 | 290.80 | 303.27 | 290.01 | 301.82 | 439,081 | +19.84(+7.04%) |
Aug 27, 2021 | 287.66 | 288.30 | 277.60 | 281.98 | 224,161 | -0.84(-0.30%) |
Aug 26, 2021 | 290.00 | 291.42 | 280.00 | 282.82 | 185,694 | -7.30(-2.52%) |
Aug 25, 2021 | 282.03 | 292.85 | 280.26 | 290.12 | 139,952 | +4.65(+1.63%) |
Aug 24, 2021 | 283.00 | 294.39 | 283.00 | 285.47 | 442,376 | +12.14(+4.44%) |
Aug 23, 2021 | 256.00 | 275.26 | 255.06 | 273.33 | 492,460 | +23.73(+9.51%) |
Aug 20, 2021 | 274.30 | 276.84 | 238.88 | 249.60 | 1,445,489 | -25.84(-9.38%) |
Aug 19, 2021 | 288.43 | 289.43 | 268.87 | 275.44 | 601,741 | -14.52(-5.01%) |
Aug 18, 2021 | 283.00 | 294.99 | 282.01 | 289.96 | 359,044 | +8.43(+2.99%) |
Aug 17, 2021 | 274.02 | 285.09 | 271.08 | 281.53 | 408,337 | +0.97(+0.35%) |
Aug 16, 2021 | 278.12 | 286.40 | 272.76 | 280.56 | 247,188 | +4.37(+1.58%) |
Aug 13, 2021 | 283.99 | 286.95 | 275.82 | 276.19 | 156,469 | -12.32(-4.27%) |
Aug 12, 2021 | 281.03 | 288.96 | 269.25 | 288.51 | 436,375 | +8.79(+3.14%) |
Aug 11, 2021 | 301.03 | 303.41 | 275.63 | 279.72 | 594,973 | -35.73(-11.33%) |
Aug 10, 2021 | 320.30 | 321.07 | 310.50 | 315.45 | 129,064 | -3.75(-1.17%) |
Aug 09, 2021 | 317.45 | 327.87 | 315.30 | 319.20 | 228,195 | -2.25(-0.70%) |
Aug 06, 2021 | 328.30 | 328.30 | 315.65 | 321.45 | 157,969 | -14.43(-4.30%) |
Aug 05, 2021 | 343.51 | 346.00 | 330.85 | 335.88 | 272,151 | -7.21(-2.10%) |
Aug 04, 2021 | 341.44 | 349.00 | 339.04 | 343.09 | 332,504 | +1.64(+0.48%) |
Aug 03, 2021 | 328.12 | 343.00 | 323.03 | 341.45 | 478,762 | +14.03(+4.29%) |
Aug 02, 2021 | 318.79 | 328.60 | 313.26 | 327.42 | 439,036 | +10.31(+3.25%) |
Jul 30, 2021 | 309.39 | 318.35 | 309.39 | 317.11 | 250,196 | +4.92(+1.58%) |
Jul 29, 2021 | 315.24 | 315.24 | 300.63 | 312.19 | 305,048 | -0.52(-0.17%) |
Jul 28, 2021 | 277.94 | 315.00 | 275.00 | 312.71 | 926,445 | +43.46(+16.14%) |
Jul 27, 2021 | 260.54 | 270.77 | 258.36 | 269.25 | 840,297 | -5.38(-1.96%) |
Jul 26, 2021 | 305.26 | 311.96 | 250.19 | 274.63 | 1,247,836 | -42.30(-13.35%) |
Jul 23, 2021 | 315.61 | 318.92 | 309.39 | 316.93 | 305,410 | -4.80(-1.49%) |
Jul 22, 2021 | 307.47 | 323.32 | 304.17 | 321.73 | 232,810 | +15.11(+4.93%) |
Jul 21, 2021 | 317.66 | 320.62 | 304.23 | 306.62 | 274,481 | -10.77(-3.39%) |
Jul 20, 2021 | 321.45 | 322.89 | 316.02 | 317.39 | 302,744 | -3.20(-1.00%) |
Jul 19, 2021 | 324.00 | 325.05 | 316.38 | 320.59 | 101,495 | -5.39(-1.65%) |
Jul 16, 2021 | 331.90 | 338.00 | 324.60 | 325.98 | 175,652 | -5.91(-1.78%) |
Jul 15, 2021 | 332.17 | 336.88 | 330.00 | 331.89 | 211,326 | -1.11(-0.33%) |
Jul 14, 2021 | 334.73 | 335.44 | 328.15 | 333.00 | 169,158 | +2.65(+0.80%) |
Jul 13, 2021 | 332.06 | 338.73 | 328.37 | 330.35 | 154,172 | -0.77(-0.23%) |
Jul 12, 2021 | 336.74 | 336.74 | 326.56 | 331.12 | 197,809 | +1.87(+0.57%) |
Jul 09, 2021 | 322.13 | 332.76 | 318.01 | 329.25 | 161,089 | +9.14(+2.86%) |
Jul 08, 2021 | 311.71 | 324.98 | 308.30 | 320.11 | 228,707 | +5.01(+1.59%) |
Jul 07, 2021 | 322.23 | 327.02 | 309.62 | 315.10 | 579,282 | -8.53(-2.64%) |
Jul 06, 2021 | 331.88 | 335.65 | 320.81 | 323.63 | 386,890 | -14.76(-4.36%) |
Jul 02, 2021 | 349.43 | 349.43 | 336.50 | 338.39 | 70,656 | -11.26(-3.22%) |
Jul 01, 2021 | 343.19 | 351.90 | 342.56 | 349.65 | 156,817 | +6.46(+1.88%) |
Jun 30, 2021 | 351.89 | 356.83 | 340.01 | 343.19 | 289,101 | -13.89(-3.89%) |
Jun 29, 2021 | 356.34 | 358.98 | 346.35 | 357.08 | 112,326 | -0.93(-0.26%) |
Jun 28, 2021 | 363.35 | 367.81 | 357.32 | 358.01 | 134,440 | -5.33(-1.47%) |
Jun 25, 2021 | 355.00 | 364.43 | 351.54 | 363.34 | 242,344 | +11.02(+3.13%) |
Jun 24, 2021 | 345.76 | 352.43 | 342.31 | 352.32 | 174,366 | +10.09(+2.95%) |
Jun 23, 2021 | 334.99 | 344.99 | 334.99 | 342.23 | 109,970 | +9.71(+2.92%) |
Jun 22, 2021 | 321.01 | 333.69 | 321.01 | 332.52 | 89,363 | +6.88(+2.11%) |
Jun 21, 2021 | 319.66 | 329.39 | 315.25 | 325.64 | 136,325 | +3.83(+1.19%) |
Jun 18, 2021 | 325.89 | 333.14 | 320.74 | 321.81 | 414,907 | -7.33(-2.23%) |
Jun 17, 2021 | 326.80 | 336.59 | 326.80 | 329.14 | 97,154 | -4.17(-1.25%) |
Jun 16, 2021 | 331.55 | 335.32 | 325.52 | 333.31 | 90,844 | +1.31(+0.39%) |
Jun 15, 2021 | 340.31 | 343.50 | 331.23 | 332.00 | 87,222 | -12.82(-3.72%) |
Jun 14, 2021 | 346.85 | 348.00 | 342.33 | 344.82 | 97,512 | -2.09(-0.60%) |
Jun 11, 2021 | 355.39 | 357.95 | 346.42 | 346.91 | 118,274 | -6.08(-1.72%) |
Jun 10, 2021 | 346.98 | 354.36 | 343.89 | 352.99 | 77,837 | +5.14(+1.48%) |
Jun 09, 2021 | 350.05 | 354.57 | 344.67 | 347.85 | 102,696 | -0.15(-0.04%) |
Jun 08, 2021 | 346.58 | 349.58 | 340.44 | 348.00 | 119,157 | +3.73(+1.08%) |
Jun 07, 2021 | 348.11 | 357.01 | 343.60 | 344.27 | 161,652 | -8.99(-2.54%) |
Jun 04, 2021 | 352.66 | 356.55 | 351.81 | 353.26 | 102,227 | +3.51(+1.00%) |
Jun 03, 2021 | 352.77 | 354.43 | 349.07 | 349.75 | 83,629 | -6.96(-1.95%) |
Jun 02, 2021 | 365.27 | 366.00 | 355.35 | 356.71 | 120,719 | -10.30(-2.81%) |
Jun 01, 2021 | 360.00 | 368.45 | 352.88 | 367.01 | 176,057 | +8.50(+2.37%) |
May 28, 2021 | 352.45 | 359.82 | 346.06 | 358.51 | 175,303 | +7.50(+2.14%) |
May 27, 2021 | 348.00 | 354.26 | 344.02 | 351.01 | 234,399 | +4.21(+1.21%) |
May 26, 2021 | 349.33 | 352.99 | 343.55 | 346.80 | 104,105 | -3.56(-1.02%) |
May 25, 2021 | 344.30 | 352.50 | 342.96 | 350.36 | 127,491 | +7.36(+2.15%) |
May 24, 2021 | 350.00 | 350.00 | 341.91 | 343.00 | 84,513 | -4.52(-1.30%) |
May 21, 2021 | 344.49 | 350.00 | 338.78 | 347.52 | 100,843 | +3.37(+0.98%) |
May 20, 2021 | 332.08 | 348.88 | 325.79 | 344.15 | 204,913 | +9.62(+2.88%) |
May 19, 2021 | 330.54 | 335.21 | 320.75 | 334.53 | 106,752 | -3.45(-1.02%) |
May 18, 2021 | 324.92 | 339.46 | 324.92 | 337.98 | 116,330 | +14.31(+4.42%) |
May 17, 2021 | 320.00 | 328.31 | 318.25 | 323.67 | 133,641 | +4.06(+1.27%) |
May 14, 2021 | 312.80 | 322.00 | 307.86 | 319.61 | 97,156 | +10.83(+3.51%) |
May 13, 2021 | 314.81 | 317.79 | 307.81 | 308.78 | 147,621 | -3.87(-1.24%) |
May 12, 2021 | 315.94 | 321.70 | 310.11 | 312.65 | 268,012 | -9.35(-2.90%) |
May 11, 2021 | 299.59 | 323.38 | 296.09 | 322.00 | 173,928 | +18.68(+6.16%) |
May 10, 2021 | 310.00 | 312.95 | 298.94 | 303.32 | 141,898 | -8.65(-2.77%) |
May 07, 2021 | 321.09 | 327.39 | 309.52 | 311.97 | 304,122 | -2.03(-0.65%) |
May 06, 2021 | 305.83 | 317.06 | 305.83 | 314.00 | 265,407 | +8.60(+2.82%) |
May 05, 2021 | 308.71 | 318.58 | 305.00 | 305.40 | 129,165 | -4.85(-1.56%) |
May 04, 2021 | 332.68 | 337.27 | 304.43 | 310.25 | 340,075 | -27.23(-8.07%) |
May 03, 2021 | 344.42 | 348.68 | 336.28 | 337.48 | 204,076 | -6.06(-1.76%) |
Apr 30, 2021 | 344.56 | 356.17 | 342.75 | 343.54 | 164,700 | -12.76(-3.58%) |
Apr 29, 2021 | 350.56 | 359.86 | 348.97 | 356.30 | 233,261 | +4.78(+1.36%) |
Apr 28, 2021 | 330.00 | 354.42 | 330.00 | 351.52 | 371,007 | +28.10(+8.69%) |
Apr 27, 2021 | 327.20 | 329.25 | 322.06 | 323.42 | 91,006 | -0.94(-0.29%) |
Apr 26, 2021 | 315.32 | 326.52 | 311.45 | 324.36 | 120,875 | +6.51(+2.05%) |
Apr 23, 2021 | 309.60 | 319.26 | 308.06 | 317.85 | 179,600 | +6.79(+2.18%) |
Apr 22, 2021 | 302.00 | 313.90 | 301.07 | 311.06 | 223,658 | +9.06(+3.00%) |
Apr 21, 2021 | 294.48 | 304.30 | 289.29 | 302.00 | 179,371 | +9.25(+3.16%) |
Apr 20, 2021 | 304.77 | 305.17 | 290.34 | 292.75 | 243,472 | -10.62(-3.50%) |
Apr 19, 2021 | 305.49 | 311.32 | 296.58 | 303.37 | 182,683 | -2.17(-0.71%) |
Apr 16, 2021 | 307.59 | 308.14 | 302.04 | 305.54 | 168,100 | -2.27(-0.74%) |
Apr 15, 2021 | 300.65 | 308.79 | 300.25 | 307.81 | 276,784 | +7.16(+2.38%) |
Apr 14, 2021 | 301.02 | 307.52 | 299.25 | 300.65 | 163,771 | +0.34(+0.11%) |
Apr 13, 2021 | 298.73 | 307.05 | 294.12 | 300.31 | 199,031 | +5.48(+1.86%) |
Apr 12, 2021 | 308.54 | 308.54 | 292.50 | 294.83 | 202,508 | -13.44(-4.36%) |
Apr 09, 2021 | 313.00 | 313.00 | 302.97 | 308.27 | 158,000 | -6.35(-2.02%) |
Apr 08, 2021 | 325.00 | 327.98 | 313.65 | 314.62 | 200,947 | -6.98(-2.17%) |
Apr 07, 2021 | 327.55 | 328.04 | 320.29 | 321.60 | 162,430 | -7.70(-2.34%) |
Apr 06, 2021 | 328.30 | 339.40 | 325.17 | 329.30 | 222,707 | -1.68(-0.51%) |
Apr 05, 2021 | 341.24 | 344.90 | 330.98 | 330.98 | 99,734 | -11.30(-3.30%) |
Apr 01, 2021 | 349.68 | 351.76 | 332.40 | 342.28 | 166,600 | -5.80(-1.67%) |
Mar 31, 2021 | 330.79 | 356.05 | 330.79 | 348.08 | 389,720 | +15.09(+4.53%) |
Mar 30, 2021 | 323.00 | 338.44 | 320.56 | 332.99 | 298,425 | +9.46(+2.92%) |
Mar 29, 2021 | 324.50 | 328.33 | 320.33 | 323.53 | 222,907 | -1.33(-0.41%) |
Mar 26, 2021 | 328.52 | 334.01 | 318.93 | 324.86 | 429,900 | -3.66(-1.11%) |
Mar 25, 2021 | 315.38 | 329.94 | 309.10 | 328.52 | 214,466 | +7.90(+2.46%) |
Mar 24, 2021 | 332.18 | 338.65 | 319.96 | 320.62 | 271,605 | -14.77(-4.40%) |
Mar 23, 2021 | 354.59 | 354.59 | 333.10 | 335.39 | 319,632 | -20.57(-5.78%) |
Mar 22, 2021 | 340.02 | 361.00 | 340.02 | 355.96 | 326,828 | +7.01(+2.01%) |
Mar 19, 2021 | 329.08 | 355.80 | 324.70 | 348.95 | 373,400 | +23.10(+7.09%) |
Mar 18, 2021 | 331.44 | 334.67 | 324.38 | 325.85 | 214,348 | -4.11(-1.25%) |
Mar 17, 2021 | 326.01 | 341.27 | 321.96 | 329.96 | 290,929 | +2.58(+0.79%) |
Mar 16, 2021 | 329.35 | 331.90 | 324.44 | 327.38 | 212,417 | +1.99(+0.61%) |
Mar 15, 2021 | 316.44 | 326.58 | 316.44 | 325.39 | 234,326 | +3.69(+1.15%) |
Mar 12, 2021 | 317.52 | 322.85 | 312.53 | 321.70 | 244,800 | +0.47(+0.15%) |
Mar 11, 2021 | 311.60 | 326.02 | 305.73 | 321.23 | 263,813 | +16.13(+5.29%) |
Mar 10, 2021 | 315.39 | 318.21 | 302.34 | 305.10 | 520,643 | -8.80(-2.80%) |
Mar 09, 2021 | 300.00 | 317.35 | 297.00 | 313.90 | 396,476 | +19.20(+6.52%) |
Mar 08, 2021 | 296.85 | 300.88 | 287.22 | 294.70 | 513,782 | -6.58(-2.18%) |
Mar 05, 2021 | 292.02 | 305.60 | 283.44 | 301.28 | 428,400 | +12.06(+4.17%) |
Mar 04, 2021 | 297.74 | 303.78 | 286.55 | 289.22 | 304,562 | -15.33(-5.03%) |
Mar 03, 2021 | 309.14 | 311.50 | 300.13 | 304.55 | 187,635 | -1.91(-0.62%) |
Mar 02, 2021 | 318.62 | 322.57 | 305.49 | 306.46 | 215,014 | -12.93(-4.05%) |