Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 155.79 | 157.43 | 153.43 | 155.59 | 104,546 | -0.24(-0.15%) |
Mar 30, 2022 | 160.68 | 160.68 | 155.22 | 155.82 | 90,067 | -5.10(-3.17%) |
Mar 29, 2022 | 158.26 | 161.62 | 156.43 | 160.93 | 123,288 | +5.16(+3.32%) |
Mar 28, 2022 | 153.55 | 155.87 | 153.12 | 155.76 | 94,685 | -0.25(-0.16%) |
Mar 25, 2022 | 155.98 | 157.10 | 153.69 | 156.01 | 100,810 | -0.01(-0.01%) |
Mar 24, 2022 | 160.00 | 160.00 | 153.61 | 156.02 | 129,289 | -3.60(-2.25%) |
Mar 23, 2022 | 163.51 | 163.51 | 159.15 | 159.61 | 96,025 | -5.89(-3.56%) |
Mar 22, 2022 | 169.49 | 170.37 | 163.20 | 165.51 | 162,113 | -1.91(-1.14%) |
Mar 21, 2022 | 171.01 | 173.47 | 162.03 | 167.42 | 137,693 | -2.27(-1.34%) |
Mar 18, 2022 | 164.45 | 170.95 | 164.44 | 169.69 | 203,741 | +5.23(+3.18%) |
Mar 17, 2022 | 159.00 | 164.71 | 158.90 | 164.46 | 92,821 | +4.69(+2.94%) |
Mar 16, 2022 | 155.78 | 159.95 | 154.15 | 159.77 | 92,160 | +5.40(+3.50%) |
Mar 15, 2022 | 148.99 | 154.88 | 148.12 | 154.37 | 105,593 | +5.33(+3.58%) |
Mar 14, 2022 | 156.44 | 156.78 | 147.08 | 149.04 | 131,030 | -8.34(-5.30%) |
Mar 11, 2022 | 160.41 | 161.50 | 156.92 | 157.38 | 94,703 | -1.62(-1.02%) |
Mar 10, 2022 | 164.97 | 165.48 | 157.63 | 159.00 | 134,849 | -7.18(-4.32%) |
Mar 09, 2022 | 162.17 | 170.95 | 162.16 | 166.18 | 119,172 | +2.52(+1.54%) |
Mar 08, 2022 | 161.99 | 167.00 | 157.65 | 163.66 | 154,352 | +2.16(+1.34%) |
Mar 07, 2022 | 166.44 | 167.19 | 160.41 | 161.50 | 180,416 | -8.16(-4.81%) |
Mar 04, 2022 | 170.37 | 171.00 | 164.36 | 169.66 | 145,280 | -2.25(-1.31%) |
Mar 03, 2022 | 175.56 | 175.71 | 169.97 | 171.91 | 120,964 | -3.33(-1.90%) |
Mar 02, 2022 | 175.67 | 177.16 | 172.81 | 175.25 | 101,861 | -0.39(-0.22%) |
Mar 01, 2022 | 169.03 | 178.54 | 166.57 | 175.64 | 375,281 | +6.19(+3.65%) |
Feb 28, 2022 | 159.78 | 170.15 | 159.78 | 169.45 | 316,245 | +7.23(+4.46%) |
Feb 25, 2022 | 158.90 | 162.93 | 154.60 | 162.22 | 164,073 | +4.94(+3.14%) |
Feb 24, 2022 | 154.48 | 160.27 | 151.48 | 157.28 | 302,404 | -3.21(-2.00%) |
Feb 23, 2022 | 168.45 | 168.45 | 160.09 | 160.49 | 165,106 | -6.10(-3.66%) |
Feb 22, 2022 | 159.90 | 168.54 | 157.34 | 166.59 | 355,261 | +5.28(+3.28%) |
Feb 18, 2022 | 161.31 | 0 | -7.26(-4.31%) | |||
Feb 17, 2022 | 172.00 | 173.48 | 167.63 | 168.57 | 89,727 | -5.67(-3.25%) |
Feb 16, 2022 | 175.05 | 175.69 | 171.39 | 174.24 | 76,159 | +0.41(+0.24%) |
Feb 15, 2022 | 174.29 | 177.03 | 172.33 | 173.83 | 96,187 | +1.94(+1.13%) |
Feb 14, 2022 | 173.55 | 176.58 | 170.37 | 171.89 | 84,097 | -2.05(-1.18%) |
Feb 11, 2022 | 176.21 | 177.42 | 171.64 | 173.94 | 76,333 | +0.04(+0.02%) |
Feb 10, 2022 | 174.92 | 178.46 | 172.94 | 173.90 | 84,770 | -1.95(-1.11%) |
Feb 09, 2022 | 179.89 | 182.96 | 175.10 | 175.85 | 131,222 | -2.82(-1.58%) |
Feb 08, 2022 | 175.57 | 179.10 | 174.94 | 178.67 | 94,620 | +3.99(+2.28%) |
Feb 07, 2022 | 171.40 | 176.82 | 171.40 | 174.68 | 90,421 | +3.28(+1.91%) |
Feb 04, 2022 | 169.45 | 172.39 | 167.69 | 171.40 | 126,915 | +2.30(+1.36%) |
Feb 03, 2022 | 174.72 | 168.85 | 169.11 | 81,729 | -8.44(-4.75%) | |
Feb 02, 2022 | 182.15 | 183.86 | 175.83 | 177.54 | 117,573 | -3.42(-1.89%) |
Feb 01, 2022 | 182.21 | 185.98 | 179.10 | 180.96 | 76,015 | -0.07(-0.04%) |
Jan 31, 2022 | 173.71 | 181.32 | 181.03 | 166,438 | +6.34(+3.63%) | |
Jan 28, 2022 | 172.31 | 175.38 | 168.54 | 174.69 | 94,842 | +1.80(+1.04%) |
Jan 27, 2022 | 172.98 | 176.17 | 171.47 | 172.90 | 95,376 | -0.18(-0.11%) |
Jan 26, 2022 | 177.50 | 178.31 | 169.49 | 173.08 | 93,719 | -1.32(-0.76%) |
Jan 25, 2022 | 174.33 | 177.58 | 172.24 | 174.40 | 136,536 | -3.61(-2.03%) |
Jan 24, 2022 | 174.09 | 179.87 | 170.27 | 178.01 | 156,730 | +3.06(+1.75%) |
Jan 21, 2022 | 177.80 | 179.76 | 173.35 | 174.95 | 115,350 | -4.76(-2.65%) |
Jan 20, 2022 | 186.97 | 186.97 | 179.44 | 179.71 | 138,383 | -4.39(-2.39%) |
Jan 19, 2022 | 185.49 | 187.68 | 181.37 | 184.10 | 129,995 | -1.42(-0.77%) |
Jan 18, 2022 | 184.59 | 188.06 | 180.61 | 185.52 | 105,881 | -0.29(-0.16%) |
Jan 14, 2022 | 185.82 | 0 | +1.03(+0.56%) | |||
Jan 13, 2022 | 188.52 | 196.14 | 183.06 | 184.79 | 112,008 | -4.28(-2.26%) |
Jan 12, 2022 | 181.16 | 189.72 | 181.16 | 189.07 | 145,720 | +10.09(+5.63%) |
Jan 11, 2022 | 179.09 | 180.91 | 174.15 | 178.98 | 151,901 | -0.78(-0.44%) |
Jan 10, 2022 | 193.50 | 195.35 | 179.57 | 179.77 | 259,460 | -15.78(-8.07%) |
Jan 07, 2022 | 199.47 | 202.25 | 195.55 | 195.55 | 173,254 | -3.99(-2.00%) |
Jan 06, 2022 | 191.21 | 201.12 | 190.52 | 199.54 | 197,704 | +6.83(+3.55%) |
Jan 05, 2022 | 194.96 | 197.65 | 190.40 | 192.70 | 152,820 | -2.31(-1.18%) |
Jan 04, 2022 | 197.24 | 198.49 | 191.70 | 195.01 | 88,063 | -1.62(-0.82%) |
Jan 03, 2022 | 190.46 | 197.00 | 190.46 | 196.63 | 111,416 | +5.83(+3.06%) |
Dec 31, 2021 | 192.96 | 195.60 | 187.96 | 190.80 | 100,057 | -1.28(-0.67%) |
Dec 30, 2021 | 195.55 | 197.05 | 191.66 | 192.08 | 83,651 | -2.18(-1.12%) |
Dec 29, 2021 | 190.87 | 195.61 | 188.60 | 194.26 | 72,904 | +4.96(+2.62%) |
Dec 28, 2021 | 189.77 | 191.18 | 188.42 | 189.31 | 48,950 | +0.24(+0.13%) |
Dec 27, 2021 | 184.91 | 189.30 | 183.57 | 189.07 | 73,945 | +3.03(+1.63%) |
Dec 23, 2021 | 189.07 | 189.07 | 183.14 | 186.03 | 123,489 | -2.83(-1.50%) |
Dec 22, 2021 | 188.08 | 190.69 | 185.93 | 188.86 | 70,542 | +2.10(+1.12%) |
Dec 21, 2021 | 196.74 | 199.03 | 182.89 | 186.76 | 193,199 | -10.97(-5.55%) |
Dec 20, 2021 | 190.11 | 198.84 | 188.73 | 197.73 | 164,517 | +5.99(+3.13%) |
Dec 17, 2021 | 189.56 | 194.50 | 188.32 | 191.74 | 316,739 | +1.16(+0.61%) |
Dec 16, 2021 | 194.56 | 196.28 | 189.48 | 190.58 | 119,087 | -2.72(-1.40%) |
Dec 15, 2021 | 183.24 | 193.88 | 182.70 | 193.29 | 138,696 | +12.23(+6.75%) |
Dec 14, 2021 | 178.10 | 182.70 | 178.10 | 181.07 | 159,399 | +3.42(+1.93%) |
Dec 13, 2021 | 177.73 | 180.98 | 174.06 | 177.65 | 140,646 | -0.48(-0.27%) |
Dec 10, 2021 | 183.91 | 183.92 | 177.54 | 178.13 | 65,824 | -3.07(-1.69%) |
Dec 09, 2021 | 187.38 | 188.03 | 180.97 | 181.19 | 68,874 | -6.94(-3.69%) |
Dec 08, 2021 | 184.30 | 188.94 | 182.54 | 188.14 | 89,877 | +3.19(+1.72%) |
Dec 07, 2021 | 187.57 | 190.04 | 183.71 | 184.95 | 150,403 | +0.37(+0.20%) |
Dec 06, 2021 | 183.14 | 184.94 | 179.13 | 184.58 | 87,233 | +4.46(+2.48%) |
Dec 03, 2021 | 184.41 | 185.54 | 177.96 | 180.12 | 120,659 | -4.39(-2.38%) |
Dec 02, 2021 | 180.85 | 186.27 | 179.22 | 184.51 | 105,438 | +3.40(+1.88%) |
Dec 01, 2021 | 189.92 | 192.27 | 180.81 | 181.10 | 121,367 | -5.08(-2.73%) |
Nov 30, 2021 | 188.37 | 189.50 | 182.59 | 186.18 | 109,757 | -4.20(-2.21%) |
Nov 29, 2021 | 193.91 | 197.06 | 188.87 | 190.38 | 93,815 | -0.53(-0.28%) |
Nov 26, 2021 | 193.74 | 195.97 | 188.12 | 190.91 | 80,369 | -8.38(-4.20%) |
Nov 24, 2021 | 196.72 | 200.85 | 195.92 | 199.29 | 60,713 | +0.86(+0.43%) |
Nov 23, 2021 | 196.69 | 199.27 | 195.00 | 198.43 | 101,247 | +0.34(+0.17%) |
Nov 22, 2021 | 199.77 | 200.51 | 194.40 | 198.10 | 113,135 | -1.75(-0.87%) |
Nov 19, 2021 | 198.04 | 203.99 | 197.00 | 199.85 | 112,195 | +2.31(+1.17%) |
Nov 18, 2021 | 207.06 | 199.09 | 196.74 | 197.54 | 126,653 | -8.53(-4.14%) |
Nov 17, 2021 | 209.77 | 210.98 | 205.71 | 206.07 | 112,135 | -2.39(-1.15%) |
Nov 16, 2021 | 208.04 | 211.34 | 207.17 | 208.46 | 94,807 | +1.00(+0.48%) |
Nov 15, 2021 | 207.94 | 208.71 | 202.73 | 207.47 | 117,838 | +1.86(+0.91%) |
Nov 12, 2021 | 204.81 | 208.93 | 204.81 | 205.60 | 98,209 | -1.13(-0.55%) |
Nov 11, 2021 | 206.03 | 208.41 | 203.66 | 206.73 | 103,203 | +5.16(+2.56%) |
Nov 10, 2021 | 201.84 | 201.57 | 100,066 | -1.36(-0.67%) | ||
Nov 09, 2021 | 198.70 | 203.29 | 196.35 | 202.93 | 114,797 | +3.99(+2.01%) |
Nov 08, 2021 | 201.08 | 213.30 | 198.45 | 198.94 | 266,276 | -2.13(-1.06%) |
Nov 05, 2021 | 192.40 | 205.94 | 187.43 | 201.07 | 421,585 | +5.71(+2.92%) |
Nov 04, 2021 | 193.80 | 199.95 | 193.80 | 195.36 | 167,346 | +1.56(+0.80%) |
Nov 03, 2021 | 192.03 | 197.19 | 191.09 | 193.80 | 188,900 | +1.79(+0.93%) |
Nov 02, 2021 | 189.27 | 192.53 | 185.74 | 192.01 | 128,163 | +0.46(+0.24%) |
Nov 01, 2021 | 178.70 | 192.30 | 177.61 | 191.55 | 220,079 | +13.94(+7.85%) |
Oct 29, 2021 | 178.72 | 180.50 | 176.85 | 177.61 | 152,720 | -1.51(-0.84%) |
Oct 28, 2021 | 175.06 | 181.54 | 175.06 | 179.12 | 104,073 | +5.24(+3.01%) |
Oct 27, 2021 | 183.70 | 182.47 | 173.70 | 173.88 | 105,858 | -9.22(-5.04%) |
Oct 26, 2021 | 186.44 | 183.10 | 82,633 | -2.78(-1.50%) | ||
Oct 25, 2021 | 183.10 | 186.27 | 182.28 | 185.88 | 152,384 | +3.39(+1.86%) |
Oct 22, 2021 | 180.31 | 183.95 | 179.28 | 182.49 | 73,622 | +2.16(+1.20%) |
Oct 21, 2021 | 179.49 | 182.89 | 178.75 | 180.33 | 76,531 | +0.49(+0.27%) |
Oct 20, 2021 | 179.18 | 184.14 | 178.35 | 179.84 | 87,763 | +1.61(+0.90%) |
Oct 19, 2021 | 180.77 | 180.77 | 176.57 | 178.23 | 114,354 | +0.41(+0.23%) |
Oct 18, 2021 | 171.79 | 178.07 | 171.13 | 177.82 | 151,798 | +5.07(+2.93%) |
Oct 15, 2021 | 178.58 | 178.58 | 172.39 | 172.75 | 89,936 | -2.17(-1.24%) |
Oct 14, 2021 | 175.99 | 178.65 | 171.02 | 174.92 | 263,144 | +2.69(+1.56%) |
Oct 13, 2021 | 171.94 | 173.03 | 168.82 | 172.24 | 265,148 | +0.91(+0.53%) |
Oct 12, 2021 | 173.70 | 177.22 | 170.62 | 171.33 | 121,330 | -2.37(-1.36%) |
Oct 11, 2021 | 175.30 | 178.25 | 173.47 | 173.70 | 122,467 | -0.12(-0.07%) |
Oct 08, 2021 | 176.45 | 178.71 | 173.40 | 173.82 | 146,316 | -1.75(-0.99%) |
Oct 07, 2021 | 170.86 | 178.18 | 170.80 | 175.57 | 130,792 | +7.42(+4.41%) |
Oct 06, 2021 | 170.72 | 171.40 | 166.94 | 168.15 | 139,953 | -3.60(-2.10%) |
Oct 05, 2021 | 171.17 | 176.96 | 170.89 | 171.75 | 129,022 | +1.33(+0.78%) |
Oct 04, 2021 | 175.56 | 175.56 | 169.10 | 170.42 | 152,199 | -5.11(-2.91%) |
Oct 01, 2021 | 176.11 | 177.06 | 171.81 | 175.53 | 207,791 | +1.20(+0.69%) |
Sep 30, 2021 | 180.08 | 180.23 | 174.32 | 174.33 | 202,153 | -5.37(-2.99%) |
Sep 29, 2021 | 182.81 | 186.12 | 178.70 | 179.69 | 106,811 | -2.89(-1.58%) |
Sep 28, 2021 | 189.97 | 190.04 | 181.72 | 182.58 | 115,924 | -7.68(-4.04%) |
Sep 27, 2021 | 184.34 | 192.87 | 183.50 | 190.26 | 104,870 | +5.95(+3.23%) |
Sep 24, 2021 | 190.02 | 190.08 | 184.02 | 184.32 | 174,278 | -4.57(-2.42%) |
Sep 23, 2021 | 189.37 | 192.04 | 188.19 | 188.89 | 175,606 | +0.47(+0.25%) |
Sep 22, 2021 | 194.15 | 194.83 | 188.30 | 188.42 | 160,301 | -5.52(-2.85%) |
Sep 21, 2021 | 197.77 | 198.89 | 192.88 | 193.94 | 99,311 | -2.06(-1.05%) |
Sep 20, 2021 | 192.77 | 198.01 | 192.56 | 196.00 | 101,526 | -1.39(-0.71%) |
Sep 17, 2021 | 195.14 | 199.54 | 194.28 | 197.39 | 307,855 | +3.55(+1.83%) |
Sep 16, 2021 | 196.57 | 197.68 | 193.81 | 193.84 | 106,335 | -2.88(-1.46%) |
Sep 15, 2021 | 198.10 | 199.78 | 189.68 | 196.72 | 213,625 | -0.38(-0.19%) |
Sep 14, 2021 | 209.25 | 210.18 | 196.09 | 197.10 | 199,128 | -12.61(-6.01%) |
Sep 13, 2021 | 212.18 | 212.18 | 207.00 | 209.71 | 121,466 | +0.05(+0.02%) |
Sep 10, 2021 | 210.14 | 212.82 | 207.50 | 209.67 | 107,747 | +1.31(+0.63%) |
Sep 09, 2021 | 213.89 | 214.18 | 208.14 | 208.35 | 164,674 | -5.85(-2.73%) |
Sep 08, 2021 | 210.60 | 214.24 | 208.55 | 214.21 | 153,747 | +2.23(+1.05%) |
Sep 07, 2021 | 211.97 | 215.38 | 211.03 | 211.98 | 122,117 | +0.14(+0.07%) |
Sep 03, 2021 | 206.68 | 213.96 | 204.16 | 211.83 | 141,978 | +3.10(+1.49%) |
Sep 02, 2021 | 208.31 | 214.85 | 207.83 | 208.73 | 210,959 | +2.27(+1.10%) |
Sep 01, 2021 | 206.51 | 211.25 | 202.45 | 206.47 | 112,644 | +1.56(+0.76%) |
Aug 31, 2021 | 209.31 | 210.38 | 204.10 | 204.90 | 209,529 | -3.12(-1.50%) |
Aug 30, 2021 | 208.99 | 210.93 | 206.34 | 208.02 | 160,370 | -0.30(-0.14%) |
Aug 27, 2021 | 199.33 | 208.60 | 199.33 | 208.32 | 121,017 | +8.38(+4.19%) |
Aug 26, 2021 | 201.50 | 203.67 | 198.57 | 199.94 | 79,203 | +0.23(+0.12%) |
Aug 25, 2021 | 200.50 | 203.86 | 199.58 | 199.70 | 119,448 | -1.26(-0.63%) |
Aug 24, 2021 | 204.18 | 205.76 | 198.40 | 200.96 | 142,024 | -3.16(-1.55%) |
Aug 23, 2021 | 201.28 | 205.13 | 201.28 | 204.12 | 89,658 | +3.73(+1.86%) |
Aug 20, 2021 | 197.44 | 201.67 | 196.82 | 200.39 | 88,281 | +4.18(+2.13%) |
Aug 19, 2021 | 197.88 | 202.05 | 196.11 | 196.21 | 115,580 | -4.06(-2.02%) |
Aug 18, 2021 | 205.41 | 206.83 | 199.97 | 200.26 | 84,024 | -4.41(-2.15%) |
Aug 17, 2021 | 206.79 | 208.06 | 197.63 | 204.67 | 157,118 | -4.85(-2.32%) |
Aug 16, 2021 | 209.93 | 212.82 | 208.88 | 209.52 | 95,875 | -2.67(-1.26%) |
Aug 13, 2021 | 210.22 | 213.42 | 210.22 | 212.19 | 99,683 | -0.16(-0.08%) |
Aug 12, 2021 | 213.00 | 216.06 | 210.29 | 212.35 | 93,118 | -2.54(-1.18%) |
Aug 11, 2021 | 217.67 | 218.09 | 211.25 | 214.90 | 118,198 | -1.01(-0.47%) |
Aug 10, 2021 | 220.53 | 220.98 | 215.19 | 215.91 | 131,428 | -4.21(-1.91%) |
Aug 09, 2021 | 232.86 | 234.18 | 218.79 | 220.11 | 228,505 | -13.24(-5.68%) |
Aug 06, 2021 | 234.21 | 236.57 | 226.94 | 233.36 | 179,469 | -0.68(-0.29%) |
Aug 05, 2021 | 265.57 | 265.57 | 232.53 | 234.04 | 256,664 | -24.24(-9.38%) |
Aug 04, 2021 | 253.10 | 262.56 | 252.13 | 258.28 | 171,675 | +1.94(+0.76%) |
Aug 03, 2021 | 252.12 | 258.07 | 248.33 | 256.34 | 117,433 | +5.10(+2.03%) |
Aug 02, 2021 | 258.95 | 261.37 | 251.02 | 251.24 | 91,426 | -5.46(-2.13%) |
Jul 30, 2021 | 254.40 | 260.47 | 253.74 | 256.70 | 106,606 | +3.56(+1.41%) |
Jul 29, 2021 | 252.24 | 257.99 | 251.86 | 253.14 | 66,526 | +1.29(+0.51%) |
Jul 28, 2021 | 248.73 | 255.33 | 245.47 | 251.84 | 62,927 | +5.30(+2.15%) |
Jul 27, 2021 | 252.53 | 253.53 | 244.55 | 246.55 | 67,057 | -9.05(-3.54%) |
Jul 26, 2021 | 253.51 | 255.89 | 248.16 | 255.59 | 88,571 | +2.67(+1.06%) |
Jul 23, 2021 | 249.61 | 255.16 | 248.81 | 252.92 | 60,629 | +5.47(+2.21%) |
Jul 22, 2021 | 255.18 | 255.18 | 246.88 | 247.45 | 57,003 | -5.16(-2.04%) |
Jul 21, 2021 | 250.84 | 254.57 | 246.74 | 252.62 | 65,104 | +3.57(+1.43%) |
Jul 20, 2021 | 237.99 | 250.57 | 237.99 | 249.05 | 110,239 | +13.19(+5.59%) |
Jul 19, 2021 | 235.31 | 239.28 | 233.31 | 235.86 | 82,682 | -2.64(-1.11%) |
Jul 16, 2021 | 248.60 | 248.60 | 236.56 | 238.50 | 81,899 | -7.49(-3.04%) |
Jul 15, 2021 | 239.00 | 246.14 | 238.77 | 245.99 | 70,543 | +4.96(+2.06%) |
Jul 14, 2021 | 250.24 | 251.67 | 239.85 | 241.03 | 77,454 | -7.63(-3.07%) |
Jul 13, 2021 | 254.22 | 256.36 | 247.85 | 248.66 | 108,233 | -6.18(-2.42%) |
Jul 12, 2021 | 257.48 | 257.48 | 251.95 | 254.84 | 86,217 | -0.70(-0.27%) |
Jul 09, 2021 | 252.83 | 257.54 | 251.39 | 255.54 | 105,804 | +4.76(+1.90%) |
Jul 08, 2021 | 254.00 | 254.85 | 249.06 | 250.78 | 80,479 | -8.40(-3.24%) |
Jul 07, 2021 | 255.71 | 259.53 | 252.48 | 259.18 | 81,981 | +3.73(+1.46%) |
Jul 06, 2021 | 257.14 | 262.91 | 254.44 | 255.45 | 106,647 | -1.67(-0.65%) |
Jul 02, 2021 | 257.14 | 259.54 | 253.38 | 257.12 | 124,250 | -0.31(-0.12%) |
Jul 01, 2021 | 257.20 | 259.52 | 254.34 | 257.43 | 79,104 | +3.01(+1.18%) |
Jun 30, 2021 | 249.94 | 256.24 | 249.07 | 254.42 | 101,980 | +3.42(+1.36%) |
Jun 29, 2021 | 247.45 | 253.32 | 245.37 | 251.00 | 115,669 | +3.79(+1.53%) |
Jun 28, 2021 | 251.52 | 251.52 | 244.49 | 247.20 | 97,840 | -1.31(-0.53%) |
Jun 25, 2021 | 251.29 | 251.74 | 248.34 | 248.51 | 134,477 | -1.79(-0.71%) |
Jun 24, 2021 | 254.50 | 257.51 | 248.94 | 250.30 | 81,586 | -1.43(-0.57%) |
Jun 23, 2021 | 245.36 | 253.77 | 244.01 | 251.73 | 118,738 | +8.11(+3.33%) |
Jun 22, 2021 | 238.84 | 244.69 | 236.40 | 243.62 | 94,741 | +4.80(+2.01%) |
Jun 21, 2021 | 236.44 | 242.36 | 234.22 | 238.82 | 109,706 | +3.22(+1.37%) |
Jun 18, 2021 | 236.72 | 239.46 | 233.40 | 235.60 | 196,044 | -4.82(-2.00%) |
Jun 17, 2021 | 241.89 | 241.94 | 231.41 | 240.42 | 173,262 | -3.41(-1.40%) |
Jun 16, 2021 | 250.38 | 252.93 | 241.68 | 243.83 | 106,656 | -8.51(-3.37%) |
Jun 15, 2021 | 250.82 | 254.85 | 244.85 | 252.34 | 141,578 | +1.98(+0.79%) |
Jun 14, 2021 | 257.99 | 260.22 | 248.46 | 250.36 | 129,955 | -8.51(-3.29%) |
Jun 11, 2021 | 262.14 | 263.28 | 255.86 | 258.87 | 144,683 | -0.81(-0.31%) |
Jun 10, 2021 | 265.17 | 265.19 | 257.50 | 259.68 | 125,368 | -2.66(-1.01%) |
Jun 09, 2021 | 268.25 | 270.44 | 261.80 | 262.33 | 164,286 | -4.77(-1.79%) |
Jun 08, 2021 | 274.01 | 275.57 | 264.43 | 267.11 | 212,721 | -6.64(-2.42%) |
Jun 07, 2021 | 279.72 | 281.82 | 272.04 | 273.74 | 162,199 | -5.77(-2.06%) |
Jun 04, 2021 | 287.22 | 287.24 | 275.43 | 279.51 | 144,455 | -3.69(-1.30%) |
Jun 03, 2021 | 285.75 | 286.40 | 280.61 | 283.20 | 91,340 | -4.57(-1.59%) |
Jun 02, 2021 | 294.48 | 294.49 | 285.45 | 287.77 | 152,723 | -6.71(-2.28%) |
Jun 01, 2021 | 299.02 | 299.20 | 293.05 | 294.48 | 101,284 | -2.63(-0.88%) |
May 28, 2021 | 294.95 | 301.35 | 294.19 | 297.11 | 96,530 | +1.54(+0.52%) |
May 27, 2021 | 294.70 | 297.14 | 291.52 | 295.57 | 117,651 | +0.01(+0.00%) |
May 26, 2021 | 291.27 | 296.16 | 291.05 | 295.56 | 130,960 | +5.26(+1.81%) |
May 25, 2021 | 295.20 | 296.89 | 286.60 | 290.31 | 135,308 | -2.61(-0.89%) |
May 24, 2021 | 283.59 | 295.79 | 283.46 | 292.92 | 119,482 | +12.34(+4.40%) |
May 21, 2021 | 286.73 | 288.97 | 280.53 | 280.58 | 79,074 | -3.28(-1.16%) |
May 20, 2021 | 284.34 | 288.09 | 272.75 | 283.86 | 126,370 | +0.32(+0.11%) |
May 19, 2021 | 279.33 | 283.64 | 274.15 | 283.54 | 141,969 | -0.06(-0.02%) |
May 18, 2021 | 276.34 | 292.25 | 276.10 | 283.60 | 241,668 | +8.89(+3.24%) |
May 17, 2021 | 266.96 | 275.82 | 266.13 | 274.71 | 176,604 | +9.12(+3.43%) |
May 14, 2021 | 258.69 | 265.70 | 250.71 | 265.59 | 177,829 | +9.49(+3.70%) |
May 13, 2021 | 245.58 | 256.54 | 245.58 | 256.10 | 146,315 | +10.86(+4.43%) |
May 12, 2021 | 262.90 | 263.60 | 244.68 | 245.24 | 198,001 | -17.85(-6.78%) |
May 11, 2021 | 260.22 | 264.70 | 251.49 | 263.09 | 195,905 | -0.56(-0.21%) |
May 10, 2021 | 250.39 | 265.14 | 249.50 | 263.66 | 297,868 | +14.77(+5.94%) |
May 07, 2021 | 240.55 | 249.47 | 240.35 | 248.88 | 200,572 | +10.10(+4.23%) |
May 06, 2021 | 226.89 | 239.23 | 224.09 | 238.79 | 166,761 | +13.19(+5.85%) |
May 05, 2021 | 224.13 | 236.79 | 222.47 | 225.60 | 306,994 | +24.40(+12.12%) |
May 04, 2021 | 207.75 | 207.75 | 197.20 | 201.20 | 169,775 | -8.14(-3.89%) |
May 03, 2021 | 204.65 | 211.89 | 204.15 | 209.34 | 154,224 | +6.27(+3.09%) |
Apr 30, 2021 | 199.78 | 203.36 | 198.88 | 203.07 | 110,820 | +0.60(+0.30%) |
Apr 29, 2021 | 202.84 | 206.45 | 200.09 | 202.47 | 74,381 | +0.31(+0.15%) |
Apr 28, 2021 | 204.35 | 204.35 | 200.81 | 202.16 | 69,094 | -3.52(-1.71%) |
Apr 27, 2021 | 208.83 | 210.47 | 204.10 | 205.68 | 66,212 | -2.65(-1.27%) |
Apr 26, 2021 | 209.06 | 211.28 | 206.39 | 208.33 | 78,122 | +0.31(+0.15%) |
Apr 23, 2021 | 212.55 | 214.10 | 207.46 | 208.02 | 105,676 | -2.88(-1.37%) |
Apr 22, 2021 | 215.47 | 216.28 | 209.72 | 210.90 | 61,746 | -2.09(-0.98%) |
Apr 21, 2021 | 207.46 | 213.27 | 206.68 | 212.99 | 98,226 | +4.96(+2.39%) |
Apr 20, 2021 | 209.28 | 212.09 | 204.33 | 208.03 | 93,260 | -2.09(-1.00%) |
Apr 19, 2021 | 210.41 | 212.06 | 205.18 | 210.12 | 82,245 | -1.90(-0.89%) |
Apr 16, 2021 | 210.15 | 214.81 | 207.35 | 212.01 | 70,563 | +1.87(+0.89%) |
Apr 15, 2021 | 213.75 | 213.75 | 206.58 | 210.15 | 93,045 | -2.31(-1.09%) |
Apr 14, 2021 | 209.83 | 213.41 | 208.81 | 212.45 | 87,265 | +3.19(+1.53%) |
Apr 13, 2021 | 208.60 | 213.72 | 203.54 | 209.26 | 144,882 | +3.58(+1.74%) |
Apr 12, 2021 | 198.69 | 207.44 | 198.69 | 205.68 | 111,489 | +7.85(+3.97%) |
Apr 09, 2021 | 198.53 | 199.41 | 192.83 | 197.83 | 76,154 | +0.45(+0.23%) |
Apr 08, 2021 | 195.87 | 198.19 | 194.05 | 197.38 | 62,995 | +2.49(+1.28%) |
Apr 07, 2021 | 198.66 | 198.97 | 192.36 | 194.90 | 110,112 | -5.08(-2.54%) |
Apr 06, 2021 | 198.29 | 205.67 | 198.29 | 199.98 | 112,938 | +3.69(+1.88%) |
Apr 05, 2021 | 201.54 | 203.90 | 192.90 | 196.28 | 109,558 | -2.50(-1.26%) |