Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 122.02 | 122.48 | 117.10 | 117.21 | 1,066,809 | -4.46(-3.67%) |
Mar 30, 2022 | 126.47 | 127.64 | 121.24 | 121.67 | 714,216 | -6.48(-5.06%) |
Mar 29, 2022 | 122.58 | 128.28 | 121.58 | 128.15 | 1,181,691 | +8.39(+7.01%) |
Mar 28, 2022 | 119.63 | 121.90 | 116.36 | 119.76 | 1,083,953 | +1.77(+1.50%) |
Mar 25, 2022 | 123.39 | 123.56 | 114.50 | 117.99 | 1,089,982 | -4.58(-3.74%) |
Mar 24, 2022 | 124.39 | 124.39 | 118.03 | 122.57 | 1,153,812 | -0.35(-0.28%) |
Mar 23, 2022 | 123.25 | 127.62 | 121.00 | 122.92 | 1,299,491 | -3.98(-3.14%) |
Mar 22, 2022 | 120.59 | 129.72 | 120.59 | 126.90 | 1,314,857 | +5.31(+4.37%) |
Mar 21, 2022 | 120.30 | 124.34 | 117.80 | 121.59 | 1,252,552 | -0.95(-0.78%) |
Mar 18, 2022 | 113.74 | 123.55 | 113.42 | 122.54 | 2,299,100 | +7.41(+6.44%) |
Mar 17, 2022 | 108.17 | 116.26 | 106.26 | 115.13 | 1,440,682 | +7.34(+6.81%) |
Mar 16, 2022 | 103.59 | 108.60 | 102.10 | 107.79 | 1,555,041 | +5.29(+5.16%) |
Mar 15, 2022 | 100.32 | 102.84 | 98.98 | 102.50 | 1,214,746 | +2.85(+2.86%) |
Mar 14, 2022 | 103.10 | 104.44 | 98.91 | 99.65 | 1,382,977 | -3.79(-3.66%) |
Mar 11, 2022 | 112.34 | 112.34 | 103.27 | 103.44 | 1,567,582 | -7.31(-6.60%) |
Mar 10, 2022 | 113.03 | 107.30 | 110.75 | 1,227,457 | -5.29(-4.56%) | |
Mar 09, 2022 | 113.96 | 118.40 | 113.96 | 116.04 | 966,057 | +4.59(+4.12%) |
Mar 08, 2022 | 111.22 | 117.32 | 110.90 | 111.45 | 984,889 | -1.47(-1.30%) |
Mar 07, 2022 | 116.57 | 118.31 | 110.85 | 112.92 | 1,245,592 | -1.40(-1.22%) |
Mar 04, 2022 | 121.00 | 122.95 | 113.47 | 114.32 | 1,420,304 | -5.25(-4.39%) |
Mar 03, 2022 | 124.91 | 124.91 | 117.57 | 119.57 | 1,224,044 | -6.20(-4.93%) |
Mar 02, 2022 | 126.99 | 127.12 | 119.83 | 125.77 | 948,651 | -0.06(-0.05%) |
Mar 01, 2022 | 129.65 | 132.39 | 125.36 | 125.83 | 922,692 | -5.01(-3.83%) |
Feb 28, 2022 | 127.27 | 133.41 | 126.50 | 130.84 | 2,312,048 | +3.14(+2.46%) |
Feb 25, 2022 | 127.05 | 130.00 | 126.12 | 127.70 | 1,406,644 | -2.62(-2.01%) |
Feb 24, 2022 | 119.01 | 130.90 | 117.49 | 130.32 | 2,624,118 | +6.26(+5.05%) |
Feb 23, 2022 | 146.16 | 146.65 | 121.09 | 124.06 | 4,785,784 | -23.58(-15.97%) |
Feb 22, 2022 | 146.15 | 150.85 | 144.79 | 147.64 | 2,269,826 | +0.76(+0.52%) |
Feb 18, 2022 | 146.88 | 0 | -9.43(-6.03%) | |||
Feb 17, 2022 | 163.97 | 163.97 | 154.12 | 156.31 | 1,084,308 | -8.63(-5.23%) |
Feb 16, 2022 | 169.84 | 169.84 | 162.71 | 164.94 | 1,058,527 | -8.18(-4.73%) |
Feb 15, 2022 | 171.12 | 173.72 | 167.78 | 173.12 | 723,932 | +4.96(+2.95%) |
Feb 14, 2022 | 166.21 | 173.46 | 165.19 | 168.16 | 647,120 | +1.04(+0.62%) |
Feb 11, 2022 | 173.57 | 177.29 | 165.52 | 167.12 | 758,563 | -6.16(-3.55%) |
Feb 10, 2022 | 172.26 | 179.16 | 168.53 | 173.28 | 977,620 | +0.22(+0.13%) |
Feb 09, 2022 | 168.61 | 173.78 | 165.78 | 173.06 | 1,008,416 | +6.27(+3.76%) |
Feb 08, 2022 | 159.98 | 167.30 | 158.32 | 166.79 | 1,227,626 | +6.47(+4.04%) |
Feb 07, 2022 | 161.49 | 165.95 | 158.92 | 160.32 | 978,210 | -1.17(-0.72%) |
Feb 04, 2022 | 158.30 | 162.27 | 154.72 | 161.49 | 1,589,165 | +5.75(+3.69%) |
Feb 03, 2022 | 164.81 | 155.49 | 155.74 | 1,476,559 | -12.50(-7.43%) | |
Feb 02, 2022 | 176.02 | 176.28 | 165.44 | 168.24 | 659,669 | -7.12(-4.06%) |
Feb 01, 2022 | 176.65 | 178.38 | 170.75 | 175.36 | 777,055 | -1.13(-0.64%) |
Jan 31, 2022 | 164.20 | 176.95 | 176.49 | 1,052,341 | +13.91(+8.56%) | |
Jan 28, 2022 | 157.33 | 164.60 | 155.10 | 162.58 | 855,554 | +6.12(+3.91%) |
Jan 27, 2022 | 159.91 | 166.26 | 155.43 | 156.46 | 845,409 | -1.03(-0.65%) |
Jan 26, 2022 | 163.59 | 166.73 | 155.80 | 157.49 | 1,035,860 | -1.98(-1.24%) |
Jan 25, 2022 | 170.47 | 172.13 | 158.88 | 159.47 | 1,038,023 | -14.07(-8.11%) |
Jan 24, 2022 | 162.52 | 174.77 | 160.39 | 173.54 | 1,190,585 | +6.21(+3.71%) |
Jan 21, 2022 | 168.48 | 172.12 | 164.60 | 167.33 | 1,276,873 | -1.82(-1.08%) |
Jan 20, 2022 | 173.45 | 179.49 | 168.48 | 169.15 | 1,013,566 | +0.38(+0.23%) |
Jan 19, 2022 | 168.49 | 175.77 | 167.05 | 168.77 | 965,118 | +1.43(+0.85%) |
Jan 18, 2022 | 171.92 | 177.40 | 166.58 | 167.34 | 1,242,424 | -9.27(-5.25%) |
Jan 14, 2022 | 176.61 | 0 | -3.93(-2.18%) | |||
Jan 13, 2022 | 188.52 | 190.26 | 178.50 | 180.54 | 847,260 | -7.67(-4.08%) |
Jan 12, 2022 | 191.40 | 194.40 | 182.61 | 188.21 | 1,184,513 | -1.41(-0.74%) |
Jan 11, 2022 | 177.41 | 190.55 | 175.50 | 189.62 | 1,624,991 | +15.19(+8.71%) |
Jan 10, 2022 | 167.23 | 175.01 | 165.51 | 174.43 | 1,958,405 | +2.08(+1.21%) |
Jan 07, 2022 | 172.15 | 179.41 | 171.53 | 172.35 | 665,805 | -0.74(-0.43%) |
Jan 06, 2022 | 172.89 | 180.66 | 168.40 | 173.09 | 993,750 | -1.02(-0.59%) |
Jan 05, 2022 | 181.13 | 184.88 | 173.62 | 174.11 | 881,980 | -10.18(-5.52%) |
Jan 04, 2022 | 192.41 | 192.46 | 178.07 | 184.29 | 1,037,257 | -8.12(-4.22%) |
Jan 03, 2022 | 186.48 | 192.66 | 181.20 | 192.41 | 782,379 | +5.06(+2.70%) |
Dec 31, 2021 | 193.88 | 197.92 | 186.96 | 187.35 | 627,988 | -7.18(-3.69%) |
Dec 30, 2021 | 193.35 | 198.79 | 193.30 | 194.53 | 602,744 | +0.96(+0.50%) |
Dec 29, 2021 | 191.19 | 195.38 | 189.44 | 193.57 | 610,532 | +1.37(+0.71%) |
Dec 28, 2021 | 191.68 | 197.00 | 190.08 | 192.20 | 703,538 | +0.36(+0.19%) |
Dec 27, 2021 | 192.24 | 194.15 | 190.31 | 191.84 | 622,526 | -0.62(-0.32%) |
Dec 23, 2021 | 193.00 | 193.66 | 187.76 | 192.46 | 760,789 | -0.65(-0.34%) |
Dec 22, 2021 | 194.41 | 196.89 | 189.86 | 193.11 | 886,839 | -0.95(-0.49%) |
Dec 21, 2021 | 191.51 | 196.96 | 187.22 | 194.06 | 964,173 | +4.67(+2.47%) |
Dec 20, 2021 | 181.29 | 193.95 | 179.08 | 189.39 | 1,434,974 | +4.18(+2.26%) |
Dec 17, 2021 | 176.57 | 188.40 | 172.16 | 185.21 | 1,985,579 | +7.41(+4.17%) |
Dec 16, 2021 | 179.00 | 188.00 | 173.06 | 177.80 | 1,723,960 | -4.15(-2.28%) |
Dec 15, 2021 | 184.29 | 184.98 | 175.23 | 181.95 | 1,679,737 | -3.63(-1.96%) |
Dec 14, 2021 | 184.81 | 187.74 | 181.48 | 185.58 | 1,270,904 | -2.92(-1.55%) |
Dec 13, 2021 | 186.61 | 190.94 | 182.90 | 188.50 | 1,884,697 | +3.12(+1.68%) |
Dec 10, 2021 | 185.33 | 189.89 | 182.00 | 185.38 | 1,818,896 | -0.83(-0.45%) |
Dec 09, 2021 | 196.78 | 201.57 | 180.10 | 186.21 | 4,315,234 | -28.30(-13.19%) |
Dec 08, 2021 | 206.99 | 216.65 | 203.80 | 214.51 | 1,382,973 | +5.66(+2.71%) |
Dec 07, 2021 | 206.88 | 213.37 | 204.80 | 208.85 | 1,546,294 | +8.86(+4.43%) |
Dec 06, 2021 | 191.68 | 202.10 | 186.74 | 199.99 | 1,484,010 | +6.34(+3.27%) |
Dec 03, 2021 | 196.85 | 198.05 | 180.09 | 193.65 | 2,247,581 | -5.02(-2.53%) |
Dec 02, 2021 | 199.50 | 204.11 | 192.63 | 198.67 | 1,929,374 | -0.73(-0.37%) |
Dec 01, 2021 | 215.84 | 217.94 | 198.85 | 199.40 | 1,577,939 | -16.58(-7.68%) |
Nov 30, 2021 | 222.50 | 226.70 | 214.66 | 215.98 | 1,775,159 | -6.10(-2.75%) |
Nov 29, 2021 | 223.00 | 226.20 | 219.47 | 222.08 | 910,934 | -2.46(-1.10%) |
Nov 26, 2021 | 229.42 | 230.37 | 220.71 | 224.54 | 794,288 | +2.14(+0.96%) |
Nov 24, 2021 | 213.88 | 224.11 | 211.80 | 222.40 | 995,974 | +6.88(+3.19%) |
Nov 23, 2021 | 212.84 | 216.99 | 205.58 | 215.52 | 1,708,081 | -0.85(-0.39%) |
Nov 22, 2021 | 230.50 | 230.55 | 213.12 | 216.37 | 1,816,260 | -13.43(-5.84%) |
Nov 19, 2021 | 243.25 | 248.95 | 228.96 | 229.80 | 1,260,932 | -13.97(-5.73%) |
Nov 18, 2021 | 246.29 | 244.65 | 243.58 | 243.77 | 1,616,688 | -3.76(-1.52%) |
Nov 17, 2021 | 255.41 | 256.56 | 243.80 | 247.53 | 1,123,331 | -9.09(-3.54%) |
Nov 16, 2021 | 266.17 | 268.63 | 255.41 | 256.62 | 1,319,338 | -8.50(-3.21%) |
Nov 15, 2021 | 271.79 | 275.00 | 263.93 | 265.12 | 936,565 | -11.12(-4.03%) |
Nov 12, 2021 | 268.74 | 276.41 | 268.74 | 276.24 | 1,090,094 | +6.84(+2.54%) |
Nov 11, 2021 | 290.54 | 290.54 | 267.55 | 269.40 | 1,991,659 | -17.60(-6.13%) |
Nov 10, 2021 | 300.00 | 287.00 | 6,700,915 | +53.36(+22.84%) | ||
Nov 09, 2021 | 233.99 | 240.52 | 231.44 | 233.64 | 1,862,252 | +2.84(+1.23%) |
Nov 08, 2021 | 235.00 | 236.61 | 229.58 | 230.80 | 1,535,150 | -3.30(-1.41%) |
Nov 05, 2021 | 241.26 | 242.34 | 233.00 | 234.10 | 799,670 | -6.57(-2.73%) |
Nov 04, 2021 | 244.04 | 246.93 | 237.41 | 240.67 | 644,048 | -0.06(-0.02%) |
Nov 03, 2021 | 246.25 | 247.92 | 231.44 | 240.73 | 1,142,104 | -7.40(-2.98%) |
Nov 02, 2021 | 252.00 | 252.00 | 245.07 | 248.13 | 1,005,203 | -4.26(-1.69%) |
Nov 01, 2021 | 244.10 | 252.57 | 245.95 | 252.39 | 508,717 | +8.61(+3.53%) |
Oct 29, 2021 | 242.77 | 245.51 | 240.58 | 243.78 | 513,710 | -0.08(-0.03%) |
Oct 28, 2021 | 236.77 | 245.49 | 233.00 | 243.86 | 622,644 | +6.78(+2.86%) |
Oct 27, 2021 | 240.79 | 244.63 | 237.05 | 237.08 | 521,469 | -4.71(-1.95%) |
Oct 26, 2021 | 246.64 | 241.79 | 483,294 | -2.90(-1.19%) | ||
Oct 25, 2021 | 247.05 | 249.97 | 244.03 | 244.69 | 935,307 | -3.35(-1.35%) |
Oct 22, 2021 | 245.50 | 252.88 | 244.78 | 248.04 | 531,502 | -0.10(-0.04%) |
Oct 21, 2021 | 244.94 | 253.60 | 244.23 | 248.14 | 667,550 | +6.68(+2.77%) |
Oct 20, 2021 | 244.40 | 246.50 | 240.26 | 241.46 | 1,089,323 | -2.15(-0.88%) |
Oct 19, 2021 | 242.91 | 245.67 | 240.14 | 243.61 | 1,245,397 | +1.93(+0.80%) |
Oct 18, 2021 | 235.36 | 243.09 | 234.20 | 241.68 | 1,094,834 | +6.32(+2.69%) |
Oct 15, 2021 | 237.84 | 241.60 | 234.82 | 235.36 | 885,016 | -1.80(-0.76%) |
Oct 14, 2021 | 238.59 | 243.14 | 236.20 | 237.16 | 896,954 | +0.20(+0.08%) |
Oct 13, 2021 | 225.46 | 237.35 | 225.46 | 236.96 | 1,102,958 | +13.06(+5.83%) |
Oct 12, 2021 | 223.41 | 227.08 | 222.40 | 223.90 | 648,591 | +1.12(+0.50%) |
Oct 11, 2021 | 223.61 | 230.93 | 221.38 | 222.78 | 734,156 | -3.16(-1.40%) |
Oct 08, 2021 | 222.13 | 228.67 | 220.13 | 225.94 | 1,543,425 | +4.74(+2.14%) |
Oct 07, 2021 | 209.53 | 225.94 | 209.53 | 221.20 | 1,786,541 | +12.86(+6.17%) |
Oct 06, 2021 | 213.36 | 215.43 | 207.53 | 208.34 | 1,922,190 | -8.11(-3.75%) |
Oct 05, 2021 | 217.79 | 220.65 | 214.86 | 216.45 | 1,007,305 | +0.29(+0.13%) |
Oct 04, 2021 | 226.55 | 226.94 | 213.49 | 216.16 | 1,019,352 | -12.53(-5.48%) |
Oct 01, 2021 | 227.00 | 236.00 | 219.49 | 228.69 | 2,476,262 | +11.19(+5.14%) |
Sep 30, 2021 | 212.42 | 219.91 | 211.65 | 217.50 | 1,090,751 | +5.37(+2.53%) |
Sep 29, 2021 | 214.81 | 217.32 | 211.07 | 212.13 | 985,348 | -2.15(-1.00%) |
Sep 28, 2021 | 218.46 | 219.00 | 210.37 | 214.28 | 1,599,999 | -5.72(-2.60%) |
Sep 27, 2021 | 220.49 | 221.71 | 217.27 | 220.00 | 1,322,769 | -2.13(-0.96%) |
Sep 24, 2021 | 223.25 | 224.31 | 218.44 | 222.13 | 1,050,329 | -1.12(-0.50%) |
Sep 23, 2021 | 223.35 | 224.64 | 220.48 | 223.25 | 1,158,633 | +1.42(+0.64%) |
Sep 22, 2021 | 222.61 | 224.69 | 216.69 | 221.83 | 773,143 | -0.71(-0.32%) |
Sep 21, 2021 | 230.07 | 232.26 | 222.39 | 222.54 | 988,451 | -6.00(-2.63%) |
Sep 20, 2021 | 228.10 | 232.80 | 225.55 | 228.54 | 1,078,000 | -4.27(-1.83%) |
Sep 17, 2021 | 225.27 | 233.97 | 225.01 | 232.81 | 2,499,466 | +8.20(+3.65%) |
Sep 16, 2021 | 219.02 | 225.59 | 218.01 | 224.61 | 1,639,291 | +6.02(+2.75%) |
Sep 15, 2021 | 217.01 | 219.17 | 212.66 | 218.59 | 1,094,316 | +1.15(+0.53%) |
Sep 14, 2021 | 221.22 | 223.90 | 216.25 | 217.44 | 1,139,637 | -3.06(-1.39%) |
Sep 13, 2021 | 219.00 | 222.20 | 217.23 | 220.50 | 1,949,626 | +1.52(+0.69%) |
Sep 10, 2021 | 232.22 | 233.48 | 218.13 | 218.98 | 2,699,562 | -13.21(-5.69%) |
Sep 09, 2021 | 235.00 | 236.14 | 232.10 | 232.19 | 1,092,665 | -3.81(-1.61%) |
Sep 08, 2021 | 241.50 | 241.72 | 234.05 | 236.00 | 1,225,786 | -4.98(-2.07%) |
Sep 07, 2021 | 250.22 | 250.57 | 240.12 | 240.98 | 1,469,531 | -9.83(-3.92%) |
Sep 03, 2021 | 254.24 | 257.32 | 250.67 | 250.81 | 769,442 | -4.69(-1.84%) |
Sep 02, 2021 | 259.69 | 262.54 | 253.66 | 255.50 | 897,400 | -5.60(-2.14%) |
Sep 01, 2021 | 254.61 | 261.77 | 253.65 | 261.10 | 1,344,255 | +8.84(+3.50%) |
Aug 31, 2021 | 253.00 | 254.99 | 246.20 | 252.26 | 1,094,714 | -3.94(-1.54%) |
Aug 30, 2021 | 258.87 | 259.80 | 253.89 | 256.20 | 1,476,957 | -1.28(-0.50%) |
Aug 27, 2021 | 256.63 | 260.00 | 253.65 | 257.48 | 595,399 | +3.15(+1.24%) |
Aug 26, 2021 | 254.00 | 257.36 | 249.50 | 254.33 | 624,330 | -1.39(-0.54%) |
Aug 25, 2021 | 256.93 | 258.43 | 252.18 | 255.72 | 541,896 | -2.66(-1.03%) |
Aug 24, 2021 | 257.19 | 261.50 | 255.22 | 258.38 | 751,435 | +3.94(+1.55%) |
Aug 23, 2021 | 251.22 | 255.16 | 246.75 | 254.44 | 1,172,167 | +3.56(+1.42%) |
Aug 20, 2021 | 251.73 | 255.20 | 250.65 | 250.88 | 687,487 | -0.11(-0.04%) |
Aug 19, 2021 | 247.10 | 253.01 | 247.10 | 250.99 | 1,057,746 | +1.91(+0.77%) |
Aug 18, 2021 | 244.00 | 250.18 | 242.45 | 249.08 | 1,127,064 | +4.95(+2.03%) |
Aug 17, 2021 | 241.94 | 245.16 | 238.29 | 244.13 | 667,112 | -0.56(-0.23%) |
Aug 16, 2021 | 250.98 | 251.66 | 242.21 | 244.69 | 660,998 | -8.07(-3.19%) |
Aug 13, 2021 | 253.77 | 256.38 | 251.09 | 252.76 | 503,180 | +0.66(+0.26%) |
Aug 12, 2021 | 250.69 | 253.48 | 246.73 | 252.10 | 1,157,948 | +0.19(+0.08%) |
Aug 11, 2021 | 257.11 | 257.99 | 248.01 | 251.91 | 708,131 | -5.54(-2.15%) |
Aug 10, 2021 | 262.87 | 268.79 | 255.81 | 257.45 | 932,457 | -5.88(-2.23%) |
Aug 09, 2021 | 249.00 | 265.07 | 247.98 | 263.33 | 1,536,224 | +15.90(+6.43%) |
Aug 06, 2021 | 249.22 | 249.54 | 242.03 | 247.43 | 1,293,961 | -2.44(-0.98%) |
Aug 05, 2021 | 257.81 | 258.35 | 248.00 | 249.87 | 1,795,008 | -9.79(-3.77%) |
Aug 04, 2021 | 275.64 | 284.59 | 253.25 | 259.66 | 2,202,341 | -10.24(-3.79%) |
Aug 03, 2021 | 270.55 | 275.01 | 264.37 | 269.90 | 1,067,556 | -0.47(-0.17%) |
Aug 02, 2021 | 268.92 | 274.08 | 262.03 | 270.37 | 764,493 | +3.10(+1.16%) |
Jul 30, 2021 | 262.72 | 269.39 | 261.42 | 267.27 | 617,132 | +3.24(+1.23%) |
Jul 29, 2021 | 264.21 | 270.00 | 263.53 | 264.03 | 526,634 | -2.40(-0.90%) |
Jul 28, 2021 | 262.44 | 269.92 | 259.65 | 266.43 | 768,921 | +3.74(+1.42%) |
Jul 27, 2021 | 272.80 | 273.74 | 255.72 | 262.69 | 1,126,518 | -8.81(-3.24%) |
Jul 26, 2021 | 274.98 | 275.24 | 271.09 | 271.50 | 1,277,310 | -5.05(-1.83%) |
Jul 23, 2021 | 274.60 | 276.95 | 270.00 | 276.55 | 760,775 | +4.18(+1.53%) |
Jul 22, 2021 | 268.86 | 273.21 | 267.12 | 272.37 | 650,532 | +4.62(+1.73%) |
Jul 21, 2021 | 266.02 | 268.52 | 262.26 | 267.75 | 981,574 | +0.86(+0.32%) |
Jul 20, 2021 | 260.00 | 270.92 | 258.18 | 266.89 | 1,983,522 | +9.89(+3.85%) |
Jul 19, 2021 | 257.00 | 257.86 | 245.26 | 257.00 | 3,098,318 | -16.79(-6.13%) |
Jul 16, 2021 | 271.80 | 278.14 | 270.83 | 273.79 | 545,285 | +4.56(+1.69%) |
Jul 15, 2021 | 274.69 | 278.31 | 268.83 | 269.23 | 1,032,550 | -6.06(-2.20%) |
Jul 14, 2021 | 284.74 | 286.50 | 274.01 | 275.29 | 1,044,544 | -7.46(-2.64%) |
Jul 13, 2021 | 287.00 | 293.07 | 282.32 | 282.75 | 766,139 | -4.07(-1.42%) |
Jul 12, 2021 | 296.37 | 298.08 | 284.15 | 286.82 | 945,572 | -7.99(-2.71%) |
Jul 09, 2021 | 290.88 | 295.19 | 287.55 | 294.81 | 530,455 | +2.40(+0.82%) |
Jul 08, 2021 | 294.33 | 296.03 | 287.36 | 292.41 | 642,942 | -7.41(-2.47%) |
Jul 07, 2021 | 307.17 | 308.25 | 299.00 | 299.82 | 550,875 | -4.11(-1.35%) |
Jul 06, 2021 | 292.34 | 306.08 | 291.10 | 303.93 | 885,289 | +14.37(+4.96%) |
Jul 02, 2021 | 289.92 | 293.44 | 286.53 | 289.56 | 541,211 | +0.31(+0.11%) |
Jul 01, 2021 | 290.83 | 295.95 | 287.38 | 289.25 | 726,625 | -1.33(-0.46%) |
Jun 30, 2021 | 301.50 | 301.50 | 290.00 | 290.58 | 958,201 | -12.01(-3.97%) |
Jun 29, 2021 | 307.92 | 310.07 | 302.25 | 302.59 | 654,911 | -4.34(-1.41%) |
Jun 28, 2021 | 305.17 | 308.58 | 303.69 | 306.93 | 607,514 | +4.92(+1.63%) |
Jun 25, 2021 | 302.83 | 306.82 | 301.01 | 302.01 | 1,091,708 | -0.79(-0.26%) |
Jun 24, 2021 | 299.92 | 304.99 | 299.60 | 302.80 | 887,544 | +5.49(+1.85%) |
Jun 23, 2021 | 296.00 | 300.31 | 294.19 | 297.31 | 915,102 | -1.03(-0.35%) |
Jun 22, 2021 | 289.41 | 299.25 | 287.38 | 298.34 | 894,016 | +10.96(+3.81%) |
Jun 21, 2021 | 286.52 | 291.42 | 282.75 | 287.38 | 729,690 | -1.58(-0.55%) |
Jun 18, 2021 | 285.49 | 291.51 | 282.24 | 288.96 | 1,164,678 | +3.81(+1.34%) |
Jun 17, 2021 | 267.93 | 287.10 | 267.91 | 285.15 | 1,185,085 | +15.73(+5.84%) |
Jun 16, 2021 | 267.28 | 272.32 | 264.47 | 269.42 | 850,514 | +2.29(+0.86%) |
Jun 15, 2021 | 273.18 | 274.78 | 266.41 | 267.13 | 732,810 | -7.67(-2.79%) |
Jun 14, 2021 | 274.45 | 279.94 | 272.68 | 274.80 | 992,059 | +0.24(+0.09%) |
Jun 11, 2021 | 266.63 | 274.95 | 266.14 | 274.56 | 1,051,402 | +6.56(+2.45%) |
Jun 10, 2021 | 256.68 | 269.66 | 253.64 | 268.00 | 1,074,515 | +6.73(+2.58%) |
Jun 09, 2021 | 257.82 | 264.40 | 256.93 | 261.27 | 1,187,337 | +7.77(+3.07%) |
Jun 08, 2021 | 254.94 | 258.91 | 248.99 | 253.50 | 1,011,693 | +0.35(+0.14%) |
Jun 07, 2021 | 247.00 | 254.06 | 244.12 | 253.15 | 850,711 | +6.41(+2.60%) |
Jun 04, 2021 | 250.00 | 254.09 | 243.42 | 246.74 | 995,266 | -1.78(-0.72%) |
Jun 03, 2021 | 254.39 | 255.21 | 247.70 | 248.52 | 558,036 | -7.68(-3.00%) |
Jun 02, 2021 | 251.70 | 257.88 | 249.56 | 256.20 | 733,875 | +3.20(+1.26%) |
Jun 01, 2021 | 262.00 | 263.59 | 252.57 | 253.00 | 1,390,664 | -9.47(-3.61%) |
May 28, 2021 | 260.27 | 266.43 | 260.27 | 262.47 | 1,438,193 | +4.08(+1.58%) |
May 27, 2021 | 253.63 | 263.48 | 251.82 | 258.39 | 1,321,157 | -2.32(-0.89%) |
May 26, 2021 | 257.55 | 264.74 | 256.25 | 260.71 | 1,604,840 | +6.14(+2.41%) |
May 25, 2021 | 248.46 | 254.84 | 247.20 | 254.57 | 1,106,030 | +7.92(+3.21%) |
May 24, 2021 | 251.76 | 253.50 | 243.79 | 246.65 | 1,220,621 | -3.41(-1.36%) |
May 21, 2021 | 258.82 | 259.15 | 249.44 | 250.06 | 1,050,506 | -7.49(-2.91%) |
May 20, 2021 | 249.65 | 259.45 | 248.80 | 257.55 | 1,653,885 | +10.10(+4.08%) |
May 19, 2021 | 235.16 | 247.55 | 233.19 | 247.45 | 1,330,567 | +8.21(+3.43%) |
May 18, 2021 | 236.81 | 241.78 | 235.92 | 239.24 | 1,397,641 | +3.71(+1.58%) |
May 17, 2021 | 240.80 | 241.78 | 231.62 | 235.53 | 1,139,661 | -4.46(-1.86%) |
May 14, 2021 | 239.73 | 242.46 | 235.01 | 239.99 | 1,435,684 | +2.23(+0.94%) |
May 13, 2021 | 253.06 | 254.36 | 234.33 | 237.76 | 2,264,108 | -13.19(-5.26%) |
May 12, 2021 | 259.51 | 265.53 | 248.34 | 250.95 | 1,586,781 | -15.52(-5.82%) |
May 11, 2021 | 251.41 | 273.22 | 250.22 | 266.47 | 1,799,789 | +6.08(+2.33%) |
May 10, 2021 | 259.65 | 261.78 | 251.23 | 260.39 | 1,930,604 | +3.35(+1.30%) |
May 07, 2021 | 266.85 | 275.00 | 255.10 | 257.04 | 1,721,374 | -4.25(-1.63%) |
May 06, 2021 | 287.60 | 289.06 | 260.44 | 261.29 | 2,474,434 | -29.67(-10.20%) |
May 05, 2021 | 310.75 | 316.77 | 289.56 | 290.96 | 2,380,683 | -5.71(-1.92%) |
May 04, 2021 | 307.57 | 309.95 | 291.12 | 296.67 | 1,795,640 | -18.13(-5.76%) |
May 03, 2021 | 324.33 | 326.52 | 313.69 | 314.80 | 948,802 | -4.15(-1.30%) |
Apr 30, 2021 | 316.49 | 325.48 | 314.81 | 318.95 | 886,700 | +2.45(+0.77%) |
Apr 29, 2021 | 324.40 | 325.38 | 313.29 | 316.50 | 962,417 | -6.91(-2.14%) |
Apr 28, 2021 | 326.26 | 327.88 | 321.62 | 323.41 | 678,096 | -4.59(-1.40%) |
Apr 27, 2021 | 330.50 | 335.18 | 326.22 | 328.00 | 747,393 | -2.51(-0.76%) |
Apr 26, 2021 | 324.64 | 330.62 | 317.93 | 330.51 | 655,436 | +7.98(+2.47%) |
Apr 23, 2021 | 318.81 | 325.47 | 315.00 | 322.53 | 1,270,900 | -5.85(-1.78%) |
Apr 22, 2021 | 327.38 | 337.34 | 327.11 | 328.38 | 1,131,045 | +1.87(+0.57%) |
Apr 21, 2021 | 324.00 | 330.36 | 321.22 | 326.51 | 626,337 | +1.29(+0.40%) |
Apr 20, 2021 | 322.17 | 332.00 | 319.66 | 325.22 | 1,379,932 | +6.15(+1.93%) |
Apr 19, 2021 | 319.06 | 325.80 | 314.75 | 319.07 | 762,959 | -6.31(-1.94%) |
Apr 16, 2021 | 330.00 | 330.83 | 322.19 | 325.38 | 602,400 | -3.63(-1.10%) |
Apr 15, 2021 | 323.03 | 329.88 | 322.93 | 329.01 | 657,985 | +9.64(+3.02%) |
Apr 14, 2021 | 326.62 | 329.29 | 317.57 | 319.37 | 611,754 | -6.17(-1.90%) |
Apr 13, 2021 | 319.56 | 327.81 | 318.00 | 325.54 | 723,025 | +7.49(+2.35%) |
Apr 12, 2021 | 315.16 | 320.81 | 313.27 | 318.05 | 848,224 | +0.75(+0.24%) |
Apr 09, 2021 | 311.80 | 318.89 | 308.64 | 317.30 | 689,900 | +3.33(+1.06%) |
Apr 08, 2021 | 311.79 | 320.25 | 307.03 | 313.97 | 850,590 | +7.97(+2.60%) |
Apr 07, 2021 | 305.62 | 307.79 | 301.33 | 306.00 | 800,730 | -0.10(-0.03%) |
Apr 06, 2021 | 297.40 | 309.34 | 292.64 | 306.10 | 1,073,838 | +8.30(+2.79%) |
Apr 05, 2021 | 306.82 | 310.58 | 294.36 | 297.80 | 766,350 | -7.21(-2.36%) |