Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 172.84 | 174.59 | 171.72 | 172.29 | 238,598 | -0.62(-0.36%) |
Mar 30, 2022 | 176.07 | 177.13 | 171.96 | 172.91 | 345,464 | -5.18(-2.91%) |
Mar 29, 2022 | 175.16 | 179.91 | 174.56 | 178.09 | 910,938 | +8.40(+4.95%) |
Mar 28, 2022 | 165.37 | 169.85 | 163.63 | 169.69 | 156,568 | +4.02(+2.43%) |
Mar 25, 2022 | 168.00 | 168.00 | 163.95 | 165.67 | 219,033 | -1.78(-1.06%) |
Mar 24, 2022 | 165.30 | 167.65 | 162.71 | 167.45 | 136,155 | +2.15(+1.30%) |
Mar 23, 2022 | 165.69 | 167.17 | 161.28 | 165.30 | 367,989 | -1.30(-0.78%) |
Mar 22, 2022 | 161.70 | 167.15 | 160.72 | 166.60 | 278,365 | +5.49(+3.41%) |
Mar 21, 2022 | 165.69 | 167.09 | 158.47 | 161.11 | 254,119 | -5.85(-3.50%) |
Mar 18, 2022 | 164.50 | 167.36 | 163.04 | 166.96 | 402,513 | +1.86(+1.13%) |
Mar 17, 2022 | 155.66 | 165.59 | 154.59 | 165.10 | 360,122 | +8.26(+5.27%) |
Mar 16, 2022 | 153.24 | 158.95 | 152.65 | 156.84 | 234,038 | +5.21(+3.44%) |
Mar 15, 2022 | 144.88 | 151.82 | 143.06 | 151.63 | 270,807 | +8.31(+5.80%) |
Mar 14, 2022 | 148.64 | 152.74 | 141.83 | 143.32 | 355,725 | -6.59(-4.40%) |
Mar 11, 2022 | 151.89 | 151.89 | 149.20 | 149.91 | 255,583 | -0.02(-0.01%) |
Mar 10, 2022 | 151.07 | 152.42 | 146.50 | 149.93 | 222,137 | -5.51(-3.54%) |
Mar 09, 2022 | 154.90 | 160.59 | 153.66 | 155.44 | 219,347 | +3.72(+2.45%) |
Mar 08, 2022 | 155.89 | 158.64 | 151.49 | 151.72 | 379,936 | -5.51(-3.50%) |
Mar 07, 2022 | 159.85 | 160.11 | 156.38 | 157.23 | 248,933 | -1.22(-0.77%) |
Mar 04, 2022 | 158.49 | 159.02 | 147.64 | 158.45 | 302,476 | -0.29(-0.18%) |
Mar 03, 2022 | 161.80 | 162.54 | 157.16 | 158.74 | 311,899 | -3.05(-1.89%) |
Mar 02, 2022 | 162.54 | 165.77 | 161.19 | 161.79 | 288,268 | -3.00(-1.82%) |
Mar 01, 2022 | 161.68 | 167.69 | 161.26 | 164.79 | 409,356 | +4.55(+2.84%) |
Feb 28, 2022 | 156.03 | 160.72 | 155.03 | 160.24 | 424,602 | +0.34(+0.21%) |
Feb 25, 2022 | 149.08 | 160.25 | 151.98 | 159.90 | 690,906 | +11.97(+8.09%) |
Feb 24, 2022 | 122.12 | 148.49 | 122.12 | 147.93 | 704,741 | +13.03(+9.66%) |
Feb 23, 2022 | 141.89 | 141.89 | 134.62 | 134.90 | 369,897 | -4.96(-3.55%) |
Feb 22, 2022 | 139.75 | 141.86 | 138.09 | 139.86 | 331,698 | -1.21(-0.86%) |
Feb 18, 2022 | 141.07 | 0 | -2.18(-1.52%) | |||
Feb 17, 2022 | 149.35 | 149.35 | 142.60 | 143.25 | 258,482 | -7.08(-4.71%) |
Feb 16, 2022 | 149.43 | 151.09 | 144.39 | 150.33 | 352,080 | -0.96(-0.63%) |
Feb 15, 2022 | 140.68 | 151.67 | 139.67 | 151.29 | 483,809 | +13.20(+9.56%) |
Feb 14, 2022 | 139.71 | 140.31 | 136.90 | 138.09 | 185,721 | -1.12(-0.80%) |
Feb 11, 2022 | 139.99 | 143.77 | 137.84 | 139.21 | 326,385 | -0.92(-0.66%) |
Feb 10, 2022 | 137.00 | 143.66 | 135.58 | 140.13 | 246,843 | -0.25(-0.18%) |
Feb 09, 2022 | 136.64 | 141.51 | 136.64 | 140.38 | 242,760 | +5.29(+3.92%) |
Feb 08, 2022 | 134.37 | 139.04 | 134.26 | 135.09 | 192,745 | +0.32(+0.24%) |
Feb 07, 2022 | 134.98 | 138.73 | 132.88 | 134.77 | 279,697 | -0.26(-0.19%) |
Feb 04, 2022 | 133.23 | 135.90 | 131.29 | 135.03 | 262,577 | +2.14(+1.61%) |
Feb 03, 2022 | 130.27 | 134.51 | 132.89 | 271,599 | -0.01(-0.01%) | |
Feb 02, 2022 | 131.60 | 135.53 | 129.75 | 132.90 | 342,171 | +0.97(+0.74%) |
Feb 01, 2022 | 136.00 | 136.56 | 129.92 | 131.93 | 283,643 | -3.17(-2.35%) |
Jan 31, 2022 | 127.93 | 135.12 | 135.10 | 230,571 | +6.18(+4.79%) | |
Jan 28, 2022 | 124.98 | 128.94 | 122.52 | 128.92 | 201,567 | +4.13(+3.31%) |
Jan 27, 2022 | 129.85 | 129.85 | 123.90 | 124.79 | 197,628 | -4.14(-3.21%) |
Jan 26, 2022 | 135.70 | 137.00 | 127.93 | 128.93 | 198,036 | -4.56(-3.42%) |
Jan 25, 2022 | 137.01 | 137.98 | 130.80 | 133.49 | 286,383 | -6.52(-4.66%) |
Jan 24, 2022 | 128.22 | 140.15 | 127.18 | 140.01 | 396,771 | +6.98(+5.25%) |
Jan 21, 2022 | 135.01 | 137.80 | 132.63 | 133.03 | 292,051 | -1.48(-1.10%) |
Jan 20, 2022 | 133.91 | 140.73 | 133.91 | 134.51 | 274,975 | +1.49(+1.12%) |
Jan 19, 2022 | 136.07 | 140.50 | 132.79 | 133.02 | 353,367 | -2.86(-2.10%) |
Jan 18, 2022 | 145.64 | 145.64 | 135.76 | 135.88 | 439,273 | -10.91(-7.43%) |
Jan 14, 2022 | 146.79 | 0 | -0.04(-0.03%) | |||
Jan 13, 2022 | 147.39 | 151.19 | 146.29 | 146.83 | 525,534 | -0.19(-0.13%) |
Jan 12, 2022 | 151.36 | 152.52 | 146.78 | 147.02 | 455,730 | -4.32(-2.85%) |
Jan 11, 2022 | 152.59 | 152.76 | 147.89 | 151.34 | 335,431 | -1.06(-0.70%) |
Jan 10, 2022 | 145.57 | 152.77 | 134.25 | 152.40 | 920,944 | +3.47(+2.33%) |
Jan 07, 2022 | 151.45 | 153.56 | 148.62 | 148.93 | 291,609 | -2.55(-1.68%) |
Jan 06, 2022 | 156.52 | 158.00 | 150.97 | 151.48 | 255,262 | -5.36(-3.42%) |
Jan 05, 2022 | 164.22 | 165.77 | 156.54 | 156.84 | 219,425 | -8.79(-5.31%) |
Jan 04, 2022 | 168.58 | 170.68 | 165.11 | 165.63 | 281,598 | +0.19(+0.12%) |
Jan 03, 2022 | 162.60 | 167.73 | 158.74 | 165.44 | 219,122 | +3.56(+2.20%) |
Dec 31, 2021 | 163.34 | 165.72 | 161.65 | 161.88 | 158,445 | -2.25(-1.37%) |
Dec 30, 2021 | 163.86 | 167.13 | 162.77 | 164.13 | 151,462 | +0.72(+0.44%) |
Dec 29, 2021 | 165.39 | 167.25 | 162.38 | 163.41 | 171,745 | -2.29(-1.38%) |
Dec 28, 2021 | 163.27 | 166.65 | 162.45 | 165.70 | 208,954 | +3.02(+1.86%) |
Dec 27, 2021 | 162.88 | 162.88 | 158.32 | 162.68 | 204,773 | +1.17(+0.72%) |
Dec 23, 2021 | 159.72 | 162.09 | 158.89 | 161.51 | 138,174 | +2.94(+1.85%) |
Dec 22, 2021 | 158.78 | 159.87 | 155.22 | 158.57 | 203,573 | +0.25(+0.16%) |
Dec 21, 2021 | 151.17 | 159.24 | 150.81 | 158.32 | 243,204 | +7.61(+5.05%) |
Dec 20, 2021 | 149.87 | 152.99 | 146.57 | 150.71 | 405,002 | -3.16(-2.05%) |
Dec 17, 2021 | 152.30 | 157.42 | 149.28 | 153.87 | 860,843 | +1.57(+1.03%) |
Dec 16, 2021 | 158.41 | 158.68 | 152.11 | 152.30 | 438,456 | -6.04(-3.81%) |
Dec 15, 2021 | 159.54 | 159.54 | 155.34 | 158.34 | 688,199 | -1.21(-0.76%) |
Dec 14, 2021 | 157.74 | 162.26 | 157.43 | 159.55 | 295,095 | -0.44(-0.28%) |
Dec 13, 2021 | 158.73 | 161.25 | 158.51 | 159.99 | 323,334 | -0.72(-0.45%) |
Dec 10, 2021 | 157.93 | 162.50 | 157.08 | 160.71 | 356,989 | +3.79(+2.41%) |
Dec 09, 2021 | 155.57 | 159.32 | 154.24 | 156.92 | 310,159 | -0.53(-0.34%) |
Dec 08, 2021 | 153.24 | 159.90 | 151.98 | 157.45 | 457,861 | +5.27(+3.46%) |
Dec 07, 2021 | 147.51 | 154.86 | 147.51 | 152.18 | 393,114 | +8.56(+5.96%) |
Dec 06, 2021 | 136.78 | 144.66 | 133.63 | 143.62 | 673,139 | +7.44(+5.47%) |
Dec 03, 2021 | 143.09 | 143.58 | 135.40 | 136.18 | 428,005 | -5.44(-3.84%) |
Dec 02, 2021 | 136.30 | 142.48 | 133.62 | 141.62 | 862,041 | +4.28(+3.12%) |
Dec 01, 2021 | 140.74 | 145.86 | 136.14 | 137.34 | 487,658 | -2.31(-1.65%) |
Nov 30, 2021 | 144.90 | 146.08 | 138.56 | 139.65 | 471,160 | -5.10(-3.52%) |
Nov 29, 2021 | 151.54 | 151.78 | 144.05 | 144.75 | 404,523 | -5.38(-3.58%) |
Nov 26, 2021 | 156.09 | 156.88 | 149.13 | 150.13 | 273,023 | -8.33(-5.26%) |
Nov 24, 2021 | 159.77 | 161.67 | 156.99 | 158.46 | 300,870 | -1.81(-1.13%) |
Nov 23, 2021 | 165.31 | 166.51 | 158.77 | 160.27 | 446,399 | -6.71(-4.02%) |
Nov 22, 2021 | 169.12 | 169.85 | 162.29 | 166.98 | 421,239 | -2.87(-1.69%) |
Nov 19, 2021 | 172.13 | 174.40 | 169.34 | 169.85 | 303,371 | -2.28(-1.32%) |
Nov 18, 2021 | 178.59 | 172.11 | 170.75 | 172.13 | 450,978 | -5.72(-3.22%) |
Nov 17, 2021 | 180.25 | 181.55 | 177.41 | 177.85 | 343,299 | -2.68(-1.48%) |
Nov 16, 2021 | 179.97 | 182.21 | 178.90 | 180.53 | 296,897 | +0.50(+0.28%) |
Nov 15, 2021 | 183.87 | 185.23 | 179.20 | 180.03 | 241,302 | -2.76(-1.51%) |
Nov 12, 2021 | 181.93 | 183.75 | 180.00 | 182.79 | 214,190 | +2.10(+1.16%) |
Nov 11, 2021 | 184.41 | 185.16 | 179.94 | 180.69 | 220,882 | -3.72(-2.02%) |
Nov 10, 2021 | 183.88 | 184.41 | 322,230 | +0.16(+0.09%) | ||
Nov 09, 2021 | 183.21 | 188.88 | 180.85 | 184.25 | 640,758 | +1.32(+0.72%) |
Nov 08, 2021 | 179.51 | 183.60 | 175.79 | 182.93 | 331,927 | +2.69(+1.49%) |
Nov 05, 2021 | 173.02 | 182.32 | 172.08 | 180.24 | 490,125 | +6.23(+3.58%) |
Nov 04, 2021 | 177.45 | 179.81 | 173.19 | 174.01 | 308,927 | -3.17(-1.79%) |
Nov 03, 2021 | 167.21 | 179.00 | 167.21 | 177.18 | 636,455 | +3.75(+2.16%) |
Nov 02, 2021 | 177.00 | 179.68 | 169.04 | 173.43 | 652,109 | -3.63(-2.05%) |
Nov 01, 2021 | 169.77 | 177.39 | 169.34 | 177.06 | 519,404 | +7.72(+4.56%) |
Oct 29, 2021 | 169.84 | 172.98 | 167.16 | 169.34 | 548,702 | -1.62(-0.95%) |
Oct 28, 2021 | 164.58 | 171.28 | 164.50 | 170.96 | 438,402 | +6.93(+4.22%) |
Oct 27, 2021 | 168.03 | 168.66 | 162.22 | 164.03 | 868,181 | -4.95(-2.93%) |
Oct 26, 2021 | 165.21 | 168.99 | 168.98 | 767,070 | +1.97(+1.18%) | |
Oct 25, 2021 | 169.68 | 169.74 | 164.29 | 167.01 | 342,953 | -2.37(-1.40%) |
Oct 22, 2021 | 169.27 | 169.38 | 668,144 | +2.20(+1.32%) | ||
Oct 21, 2021 | 161.52 | 167.45 | 160.42 | 167.18 | 545,135 | +5.75(+3.56%) |
Oct 20, 2021 | 166.13 | 166.13 | 161.19 | 161.43 | 261,310 | -2.97(-1.81%) |
Oct 19, 2021 | 162.14 | 164.54 | 158.56 | 164.40 | 585,472 | +3.99(+2.49%) |
Oct 18, 2021 | 155.29 | 160.54 | 151.14 | 160.41 | 713,571 | +3.62(+2.31%) |
Oct 15, 2021 | 154.23 | 157.49 | 152.84 | 156.79 | 450,273 | +2.60(+1.69%) |
Oct 14, 2021 | 150.76 | 156.33 | 150.06 | 154.19 | 340,049 | +3.61(+2.40%) |
Oct 13, 2021 | 143.88 | 152.33 | 143.02 | 150.58 | 546,735 | +6.49(+4.50%) |
Oct 12, 2021 | 139.31 | 144.17 | 138.46 | 144.09 | 345,109 | +6.14(+4.45%) |
Oct 11, 2021 | 146.05 | 146.33 | 137.82 | 137.95 | 256,873 | -8.45(-5.77%) |
Oct 08, 2021 | 146.11 | 149.79 | 145.24 | 146.40 | 537,928 | +0.71(+0.49%) |
Oct 07, 2021 | 143.07 | 146.85 | 141.85 | 145.69 | 731,119 | +3.87(+2.73%) |
Oct 06, 2021 | 142.00 | 143.99 | 139.33 | 141.82 | 330,867 | -0.44(-0.31%) |
Oct 05, 2021 | 142.96 | 145.26 | 141.73 | 142.26 | 455,162 | -0.58(-0.41%) |
Oct 04, 2021 | 144.51 | 149.06 | 142.10 | 142.84 | 314,900 | -1.71(-1.18%) |
Oct 01, 2021 | 149.42 | 150.42 | 143.22 | 144.55 | 395,004 | -4.55(-3.05%) |
Sep 30, 2021 | 150.12 | 152.41 | 148.91 | 149.10 | 363,735 | -0.92(-0.61%) |
Sep 29, 2021 | 150.46 | 152.69 | 149.74 | 150.02 | 272,927 | +0.09(+0.06%) |
Sep 28, 2021 | 155.28 | 155.31 | 149.79 | 149.93 | 268,743 | -6.21(-3.98%) |
Sep 27, 2021 | 155.64 | 158.36 | 153.15 | 156.14 | 429,455 | +0.79(+0.51%) |
Sep 24, 2021 | 159.25 | 159.53 | 154.52 | 155.35 | 551,094 | -6.18(-3.83%) |
Sep 23, 2021 | 164.22 | 166.70 | 161.10 | 161.53 | 419,612 | -2.62(-1.60%) |
Sep 22, 2021 | 165.65 | 166.41 | 162.03 | 164.15 | 274,140 | -1.74(-1.05%) |
Sep 21, 2021 | 168.27 | 170.13 | 165.41 | 165.89 | 215,348 | -1.78(-1.06%) |
Sep 20, 2021 | 169.31 | 169.97 | 166.47 | 167.67 | 232,748 | -3.46(-2.02%) |
Sep 17, 2021 | 169.88 | 172.69 | 169.51 | 171.13 | 680,091 | +2.11(+1.25%) |
Sep 16, 2021 | 169.68 | 171.04 | 166.01 | 169.02 | 297,074 | -0.65(-0.38%) |
Sep 15, 2021 | 168.93 | 173.27 | 166.60 | 169.67 | 271,093 | +0.03(+0.02%) |
Sep 14, 2021 | 177.83 | 178.25 | 169.17 | 169.64 | 339,286 | -7.50(-4.23%) |
Sep 13, 2021 | 180.30 | 182.00 | 175.86 | 177.14 | 301,374 | -3.11(-1.73%) |
Sep 10, 2021 | 183.70 | 184.28 | 178.50 | 180.25 | 374,969 | -2.93(-1.60%) |
Sep 09, 2021 | 183.62 | 187.43 | 181.41 | 183.18 | 265,190 | -1.90(-1.03%) |
Sep 08, 2021 | 181.49 | 186.52 | 180.59 | 185.08 | 390,671 | +4.28(+2.37%) |
Sep 07, 2021 | 182.29 | 184.26 | 179.12 | 180.80 | 418,279 | -2.37(-1.29%) |
Sep 03, 2021 | 186.70 | 186.91 | 183.00 | 183.17 | 234,011 | -4.04(-2.16%) |
Sep 02, 2021 | 184.03 | 187.53 | 183.44 | 187.21 | 288,803 | +3.26(+1.77%) |
Sep 01, 2021 | 183.00 | 186.07 | 179.77 | 183.95 | 465,454 | +0.50(+0.27%) |
Aug 31, 2021 | 177.28 | 183.72 | 174.05 | 183.45 | 470,079 | +7.24(+4.11%) |
Aug 30, 2021 | 178.32 | 179.41 | 175.84 | 176.21 | 206,677 | -1.35(-0.76%) |
Aug 27, 2021 | 176.00 | 180.29 | 176.00 | 177.56 | 186,701 | +1.92(+1.09%) |
Aug 26, 2021 | 178.86 | 179.43 | 175.12 | 175.64 | 197,730 | -3.33(-1.86%) |
Aug 25, 2021 | 183.00 | 183.38 | 178.80 | 178.97 | 183,998 | -3.35(-1.84%) |
Aug 24, 2021 | 179.03 | 183.59 | 178.71 | 182.32 | 312,682 | +4.12(+2.31%) |
Aug 23, 2021 | 177.46 | 178.89 | 175.00 | 178.20 | 382,680 | +1.45(+0.82%) |
Aug 20, 2021 | 179.02 | 180.33 | 176.65 | 176.75 | 256,806 | -1.71(-0.96%) |
Aug 19, 2021 | 177.36 | 183.03 | 176.51 | 178.46 | 406,812 | +1.10(+0.62%) |
Aug 18, 2021 | 185.37 | 188.72 | 177.09 | 177.36 | 315,649 | -8.76(-4.71%) |
Aug 17, 2021 | 184.31 | 188.07 | 182.15 | 186.12 | 266,584 | +2.76(+1.51%) |
Aug 16, 2021 | 181.48 | 186.49 | 181.05 | 183.36 | 346,590 | +2.74(+1.52%) |
Aug 13, 2021 | 183.58 | 183.60 | 179.43 | 180.62 | 275,962 | -2.68(-1.46%) |
Aug 12, 2021 | 183.91 | 184.87 | 178.30 | 183.30 | 569,448 | -1.85(-1.00%) |
Aug 11, 2021 | 192.25 | 193.86 | 183.81 | 185.15 | 561,815 | -8.65(-4.46%) |
Aug 10, 2021 | 200.43 | 202.00 | 191.53 | 193.80 | 624,171 | -6.35(-3.17%) |
Aug 09, 2021 | 191.61 | 202.94 | 191.05 | 200.15 | 890,494 | +8.81(+4.60%) |
Aug 06, 2021 | 202.70 | 203.84 | 190.33 | 191.34 | 892,307 | -8.79(-4.39%) |
Aug 05, 2021 | 205.00 | 219.06 | 195.28 | 200.13 | 1,940,252 | -56.14(-21.91%) |
Aug 04, 2021 | 257.40 | 261.50 | 252.71 | 256.27 | 159,457 | -2.81(-1.08%) |
Aug 03, 2021 | 259.66 | 260.36 | 254.35 | 259.08 | 146,532 | +0.19(+0.07%) |
Aug 02, 2021 | 260.86 | 264.10 | 256.77 | 258.89 | 163,357 | -1.73(-0.66%) |
Jul 30, 2021 | 254.30 | 260.94 | 254.30 | 260.62 | 193,458 | +5.16(+2.02%) |
Jul 29, 2021 | 254.05 | 258.20 | 253.70 | 255.46 | 95,098 | +1.85(+0.73%) |
Jul 28, 2021 | 253.55 | 257.22 | 252.97 | 253.61 | 150,294 | -0.97(-0.38%) |
Jul 27, 2021 | 253.99 | 256.35 | 251.24 | 254.58 | 146,672 | -0.59(-0.23%) |
Jul 26, 2021 | 263.65 | 264.31 | 254.35 | 255.17 | 174,328 | -8.83(-3.34%) |
Jul 23, 2021 | 259.24 | 265.01 | 257.04 | 264.00 | 186,819 | +5.73(+2.22%) |
Jul 22, 2021 | 257.02 | 258.93 | 255.04 | 258.27 | 134,297 | +2.12(+0.83%) |
Jul 21, 2021 | 259.81 | 260.40 | 255.80 | 256.15 | 160,805 | -2.83(-1.09%) |
Jul 20, 2021 | 255.15 | 262.09 | 255.06 | 258.98 | 295,949 | +4.01(+1.57%) |
Jul 19, 2021 | 255.72 | 257.78 | 254.12 | 254.97 | 139,591 | -3.47(-1.34%) |
Jul 16, 2021 | 258.30 | 259.82 | 256.73 | 258.44 | 168,735 | +1.94(+0.76%) |
Jul 15, 2021 | 255.36 | 257.71 | 253.29 | 256.50 | 278,081 | -0.19(-0.07%) |
Jul 14, 2021 | 265.43 | 265.43 | 255.82 | 256.69 | 152,738 | -7.50(-2.84%) |
Jul 13, 2021 | 269.00 | 270.23 | 263.96 | 264.19 | 132,406 | -4.32(-1.61%) |
Jul 12, 2021 | 270.47 | 271.32 | 267.19 | 268.51 | 229,110 | -1.42(-0.53%) |
Jul 09, 2021 | 270.84 | 271.35 | 268.84 | 269.93 | 205,997 | -0.39(-0.14%) |
Jul 08, 2021 | 266.41 | 272.86 | 262.73 | 270.32 | 272,795 | +0.95(+0.35%) |
Jul 07, 2021 | 270.22 | 276.21 | 268.21 | 269.37 | 423,540 | -0.28(-0.10%) |
Jul 06, 2021 | 263.82 | 270.91 | 263.06 | 269.65 | 320,523 | +4.99(+1.89%) |
Jul 02, 2021 | 261.99 | 264.94 | 259.37 | 264.66 | 319,686 | +3.33(+1.27%) |
Jul 01, 2021 | 247.19 | 264.33 | 246.79 | 261.33 | 693,178 | +16.40(+6.70%) |
Jun 30, 2021 | 247.70 | 247.89 | 243.21 | 244.93 | 191,012 | -2.19(-0.89%) |
Jun 29, 2021 | 253.28 | 254.41 | 246.51 | 247.12 | 199,281 | -6.16(-2.43%) |
Jun 28, 2021 | 250.51 | 256.07 | 249.42 | 253.28 | 208,961 | +3.56(+1.43%) |
Jun 25, 2021 | 245.09 | 255.24 | 244.09 | 249.72 | 388,533 | +6.27(+2.58%) |
Jun 24, 2021 | 244.12 | 249.48 | 240.57 | 243.45 | 199,566 | -0.51(-0.21%) |
Jun 23, 2021 | 247.64 | 249.10 | 243.02 | 243.96 | 214,869 | -2.15(-0.87%) |
Jun 22, 2021 | 244.42 | 247.62 | 244.16 | 246.11 | 214,851 | +0.67(+0.27%) |
Jun 21, 2021 | 240.06 | 246.12 | 239.46 | 245.44 | 174,162 | +6.47(+2.71%) |
Jun 18, 2021 | 241.55 | 242.24 | 238.47 | 238.97 | 386,544 | -2.29(-0.95%) |
Jun 17, 2021 | 241.51 | 243.72 | 238.99 | 241.26 | 249,078 | -1.31(-0.54%) |
Jun 16, 2021 | 248.17 | 248.45 | 239.60 | 242.57 | 570,064 | -4.34(-1.76%) |
Jun 15, 2021 | 260.93 | 262.61 | 246.30 | 246.91 | 340,939 | -12.72(-4.90%) |
Jun 14, 2021 | 252.64 | 259.93 | 250.44 | 259.63 | 242,139 | +6.70(+2.65%) |
Jun 11, 2021 | 255.45 | 257.10 | 252.00 | 252.93 | 137,386 | -2.67(-1.04%) |
Jun 10, 2021 | 259.37 | 260.34 | 254.87 | 255.60 | 150,238 | -4.06(-1.56%) |
Jun 09, 2021 | 262.66 | 263.63 | 259.56 | 259.66 | 141,904 | -1.65(-0.63%) |
Jun 08, 2021 | 260.20 | 261.92 | 255.55 | 261.31 | 149,875 | +3.31(+1.28%) |
Jun 07, 2021 | 256.07 | 260.06 | 254.22 | 258.00 | 162,387 | +2.39(+0.94%) |
Jun 04, 2021 | 249.73 | 257.14 | 249.73 | 255.61 | 221,904 | +6.53(+2.62%) |
Jun 03, 2021 | 252.74 | 253.71 | 248.34 | 249.08 | 162,195 | -4.66(-1.84%) |
Jun 02, 2021 | 258.89 | 259.89 | 252.74 | 253.74 | 137,589 | -4.38(-1.70%) |
Jun 01, 2021 | 258.53 | 259.89 | 252.45 | 258.12 | 135,558 | -0.25(-0.10%) |
May 28, 2021 | 261.60 | 263.66 | 258.08 | 258.37 | 123,223 | -2.42(-0.93%) |
May 27, 2021 | 260.46 | 261.86 | 259.74 | 260.79 | 167,228 | -0.78(-0.30%) |
May 26, 2021 | 260.18 | 264.00 | 260.18 | 261.57 | 165,723 | +1.79(+0.69%) |
May 25, 2021 | 259.78 | 261.85 | 257.80 | 259.78 | 172,689 | +0.88(+0.34%) |
May 24, 2021 | 260.47 | 261.36 | 257.36 | 258.90 | 180,072 | -0.06(-0.02%) |
May 21, 2021 | 262.04 | 262.48 | 255.19 | 258.96 | 268,652 | -1.72(-0.66%) |
May 20, 2021 | 258.85 | 261.24 | 254.15 | 260.68 | 130,182 | +3.14(+1.22%) |
May 19, 2021 | 247.54 | 257.55 | 247.54 | 257.54 | 105,982 | +6.99(+2.79%) |
May 18, 2021 | 249.35 | 253.58 | 246.85 | 250.55 | 211,379 | -0.74(-0.29%) |
May 17, 2021 | 255.66 | 261.83 | 250.88 | 251.29 | 105,555 | -5.68(-2.21%) |
May 14, 2021 | 253.50 | 258.20 | 251.02 | 256.97 | 140,465 | +6.42(+2.56%) |
May 13, 2021 | 260.96 | 261.60 | 249.18 | 250.55 | 175,095 | -9.45(-3.63%) |
May 12, 2021 | 258.19 | 261.73 | 257.96 | 260.00 | 160,835 | -0.03(-0.01%) |
May 11, 2021 | 259.31 | 263.06 | 255.02 | 260.03 | 132,321 | -1.70(-0.65%) |
May 10, 2021 | 259.85 | 266.64 | 257.20 | 261.73 | 252,202 | +1.60(+0.62%) |
May 07, 2021 | 253.65 | 263.20 | 253.25 | 260.13 | 286,930 | +7.35(+2.91%) |
May 06, 2021 | 251.53 | 257.56 | 248.22 | 252.78 | 247,609 | +1.05(+0.42%) |
May 05, 2021 | 258.71 | 258.71 | 249.84 | 251.73 | 291,872 | -7.43(-2.87%) |
May 04, 2021 | 260.01 | 261.42 | 255.21 | 259.16 | 192,312 | -3.07(-1.17%) |
May 03, 2021 | 271.13 | 271.28 | 261.58 | 262.23 | 319,800 | -7.62(-2.82%) |
Apr 30, 2021 | 283.33 | 284.59 | 269.32 | 269.85 | 259,200 | -15.86(-5.55%) |
Apr 29, 2021 | 292.97 | 292.97 | 280.70 | 285.71 | 303,805 | +0.73(+0.26%) |
Apr 28, 2021 | 285.84 | 291.78 | 280.02 | 284.98 | 163,284 | -0.03(-0.01%) |
Apr 27, 2021 | 289.75 | 291.74 | 283.71 | 285.01 | 202,190 | -3.49(-1.21%) |
Apr 26, 2021 | 286.48 | 289.11 | 282.00 | 288.50 | 154,740 | +3.93(+1.38%) |
Apr 23, 2021 | 282.32 | 286.46 | 280.75 | 284.57 | 109,700 | +1.65(+0.58%) |
Apr 22, 2021 | 283.98 | 286.76 | 281.44 | 282.92 | 79,098 | -2.13(-0.75%) |
Apr 21, 2021 | 280.86 | 286.76 | 280.86 | 285.05 | 115,827 | +4.01(+1.43%) |
Apr 20, 2021 | 281.73 | 285.88 | 278.89 | 281.04 | 162,357 | +0.01(+0.00%) |
Apr 19, 2021 | 282.96 | 283.43 | 277.64 | 281.03 | 150,097 | -1.93(-0.68%) |
Apr 16, 2021 | 285.41 | 288.21 | 281.54 | 282.96 | 163,600 | -1.03(-0.36%) |
Apr 15, 2021 | 279.86 | 283.99 | 279.00 | 283.99 | 70,152 | +7.16(+2.59%) |
Apr 14, 2021 | 278.60 | 283.33 | 276.40 | 276.83 | 91,471 | -3.56(-1.27%) |
Apr 13, 2021 | 279.65 | 282.16 | 275.90 | 280.39 | 125,054 | +3.55(+1.28%) |
Apr 12, 2021 | 280.78 | 282.79 | 276.19 | 276.84 | 149,300 | -6.25(-2.21%) |
Apr 09, 2021 | 275.37 | 284.82 | 271.47 | 283.09 | 175,500 | +9.54(+3.49%) |
Apr 08, 2021 | 270.19 | 274.61 | 267.76 | 273.55 | 236,691 | +5.82(+2.17%) |
Apr 07, 2021 | 271.05 | 274.03 | 267.31 | 267.73 | 227,686 | -2.54(-0.94%) |
Apr 06, 2021 | 273.79 | 277.39 | 269.72 | 270.27 | 212,383 | -4.04(-1.47%) |
Apr 05, 2021 | 270.43 | 274.73 | 268.12 | 274.31 | 189,723 | +4.85(+1.80%) |