Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 134.14 | 134.91 | 124.23 | 124.28 | 3,803,975 | -10.28(-7.64%) |
Mar 30, 2022 | 140.05 | 141.84 | 134.16 | 134.56 | 3,160,044 | -8.36(-5.85%) |
Mar 29, 2022 | 138.99 | 144.94 | 137.86 | 142.92 | 3,084,137 | +4.38(+3.16%) |
Mar 28, 2022 | 134.70 | 139.02 | 131.10 | 138.54 | 2,443,592 | +6.22(+4.70%) |
Mar 25, 2022 | 141.43 | 141.46 | 129.75 | 132.32 | 3,404,380 | -8.64(-6.13%) |
Mar 24, 2022 | 143.24 | 143.97 | 136.59 | 140.96 | 2,044,960 | -1.51(-1.06%) |
Mar 23, 2022 | 145.00 | 149.21 | 141.44 | 142.47 | 2,502,629 | -5.78(-3.90%) |
Mar 22, 2022 | 142.66 | 151.50 | 142.04 | 148.25 | 2,996,118 | +5.98(+4.20%) |
Mar 21, 2022 | 146.42 | 148.29 | 139.44 | 142.27 | 2,894,167 | -5.73(-3.87%) |
Mar 18, 2022 | 140.53 | 149.72 | 140.28 | 148.00 | 5,183,229 | +6.32(+4.46%) |
Mar 17, 2022 | 132.24 | 141.89 | 131.02 | 141.68 | 2,589,283 | +7.87(+5.88%) |
Mar 16, 2022 | 127.99 | 134.05 | 126.68 | 133.81 | 3,230,317 | +8.83(+7.07%) |
Mar 15, 2022 | 119.00 | 125.63 | 117.40 | 124.98 | 3,232,538 | +6.66(+5.63%) |
Mar 14, 2022 | 120.85 | 127.18 | 117.38 | 118.32 | 3,913,629 | -2.91(-2.40%) |
Mar 11, 2022 | 136.62 | 137.13 | 121.15 | 121.23 | 5,990,342 | -15.75(-11.50%) |
Mar 10, 2022 | 143.40 | 133.28 | 136.98 | 2,597,800 | -7.74(-5.35%) | |
Mar 09, 2022 | 141.78 | 145.37 | 139.05 | 144.72 | 3,229,337 | +6.29(+4.54%) |
Mar 08, 2022 | 137.47 | 144.75 | 132.91 | 138.43 | 3,538,811 | +0.94(+0.68%) |
Mar 07, 2022 | 152.99 | 154.40 | 136.97 | 137.49 | 4,216,070 | -14.08(-9.29%) |
Mar 04, 2022 | 158.60 | 161.00 | 149.72 | 151.57 | 3,564,847 | -8.21(-5.14%) |
Mar 03, 2022 | 160.91 | 163.84 | 155.97 | 159.78 | 3,746,015 | -2.25(-1.39%) |
Mar 02, 2022 | 157.99 | 163.00 | 152.83 | 162.03 | 3,673,126 | +4.50(+2.86%) |
Mar 01, 2022 | 156.12 | 162.94 | 155.00 | 157.53 | 5,578,608 | +2.64(+1.70%) |
Feb 28, 2022 | 148.71 | 157.43 | 147.00 | 154.89 | 6,275,645 | +5.95(+3.99%) |
Feb 25, 2022 | 146.89 | 152.23 | 131.25 | 148.94 | 19,472,362 | +20.78(+16.21%) |
Feb 24, 2022 | 111.50 | 129.80 | 109.38 | 128.16 | 9,193,003 | +11.65(+10.00%) |
Feb 23, 2022 | 123.30 | 125.75 | 115.90 | 116.51 | 5,352,127 | -4.83(-3.98%) |
Feb 22, 2022 | 128.18 | 129.77 | 120.71 | 121.34 | 4,126,810 | -5.96(-4.68%) |
Feb 18, 2022 | 127.30 | 0 | -4.87(-3.68%) | |||
Feb 17, 2022 | 138.27 | 139.16 | 131.54 | 132.17 | 2,540,093 | -8.24(-5.87%) |
Feb 16, 2022 | 145.32 | 145.47 | 138.16 | 140.41 | 3,137,913 | -7.83(-5.28%) |
Feb 15, 2022 | 146.00 | 148.26 | 142.66 | 148.24 | 2,022,489 | +5.59(+3.92%) |
Feb 14, 2022 | 141.71 | 145.82 | 140.20 | 142.65 | 1,988,351 | +0.88(+0.62%) |
Feb 11, 2022 | 144.19 | 145.65 | 140.21 | 141.77 | 2,131,351 | -1.26(-0.88%) |
Feb 10, 2022 | 142.27 | 148.84 | 140.77 | 143.03 | 2,050,317 | -3.58(-2.44%) |
Feb 09, 2022 | 144.31 | 146.93 | 142.35 | 146.61 | 2,372,898 | +5.38(+3.81%) |
Feb 08, 2022 | 134.64 | 141.77 | 133.81 | 141.23 | 3,052,191 | +5.57(+4.11%) |
Feb 07, 2022 | 133.70 | 140.79 | 133.40 | 135.66 | 3,147,887 | +1.99(+1.49%) |
Feb 04, 2022 | 131.24 | 136.34 | 126.53 | 133.67 | 4,903,754 | +6.71(+5.29%) |
Feb 03, 2022 | 133.74 | 125.37 | 126.96 | 7,784,535 | -11.08(-8.03%) | |
Feb 02, 2022 | 153.31 | 155.30 | 135.28 | 138.04 | 6,234,224 | -14.12(-9.28%) |
Feb 01, 2022 | 158.96 | 159.39 | 149.68 | 152.16 | 3,366,215 | -4.92(-3.13%) |
Jan 31, 2022 | 146.62 | 157.42 | 157.08 | 3,460,452 | +11.13(+7.63%) | |
Jan 28, 2022 | 141.22 | 145.99 | 138.50 | 145.95 | 3,139,784 | +6.41(+4.59%) |
Jan 27, 2022 | 144.73 | 148.22 | 138.88 | 139.54 | 2,501,988 | -1.76(-1.25%) |
Jan 26, 2022 | 152.16 | 153.80 | 139.50 | 141.30 | 3,614,581 | -3.83(-2.64%) |
Jan 25, 2022 | 150.57 | 153.41 | 142.42 | 145.13 | 3,497,760 | -8.93(-5.80%) |
Jan 24, 2022 | 140.57 | 155.15 | 136.00 | 154.06 | 7,384,759 | +5.21(+3.50%) |
Jan 21, 2022 | 157.95 | 159.36 | 148.21 | 148.85 | 4,310,204 | -10.44(-6.55%) |
Jan 20, 2022 | 171.14 | 172.36 | 158.75 | 159.29 | 3,146,673 | -3.85(-2.36%) |
Jan 19, 2022 | 162.17 | 167.99 | 161.92 | 163.14 | 2,914,458 | -0.35(-0.21%) |
Jan 18, 2022 | 161.24 | 166.70 | 158.20 | 163.49 | 3,393,218 | -0.21(-0.13%) |
Jan 14, 2022 | 163.70 | 0 | -3.10(-1.86%) | |||
Jan 13, 2022 | 179.19 | 179.55 | 166.44 | 166.80 | 2,657,459 | -11.26(-6.32%) |
Jan 12, 2022 | 185.66 | 187.88 | 174.69 | 178.06 | 2,141,176 | -4.75(-2.60%) |
Jan 11, 2022 | 182.44 | 186.11 | 179.44 | 182.81 | 1,941,740 | -0.90(-0.49%) |
Jan 10, 2022 | 181.48 | 183.94 | 172.61 | 183.71 | 3,623,329 | -1.44(-0.78%) |
Jan 07, 2022 | 195.34 | 198.24 | 184.68 | 185.15 | 2,850,425 | -11.80(-5.99%) |
Jan 06, 2022 | 185.94 | 198.24 | 182.06 | 196.95 | 4,718,645 | +8.60(+4.57%) |
Jan 05, 2022 | 199.65 | 200.00 | 186.24 | 188.35 | 3,549,619 | -12.64(-6.29%) |
Jan 04, 2022 | 205.92 | 207.39 | 194.01 | 200.99 | 3,698,904 | -9.50(-4.51%) |
Jan 03, 2022 | 222.35 | 223.22 | 209.66 | 210.49 | 2,600,728 | -8.45(-3.86%) |
Dec 31, 2021 | 222.01 | 224.73 | 217.92 | 218.94 | 1,298,942 | -3.07(-1.38%) |
Dec 30, 2021 | 221.15 | 226.41 | 221.04 | 222.01 | 875,528 | +0.10(+0.05%) |
Dec 29, 2021 | 222.95 | 224.00 | 215.19 | 221.91 | 1,126,168 | +0.18(+0.08%) |
Dec 28, 2021 | 231.83 | 231.96 | 219.43 | 221.73 | 1,087,288 | -7.94(-3.46%) |
Dec 27, 2021 | 230.72 | 232.98 | 226.72 | 229.67 | 1,459,932 | +1.58(+0.69%) |
Dec 23, 2021 | 225.48 | 229.30 | 220.77 | 228.09 | 1,225,982 | +2.99(+1.33%) |
Dec 22, 2021 | 224.36 | 228.65 | 219.73 | 225.10 | 1,228,004 | +0.32(+0.14%) |
Dec 21, 2021 | 223.29 | 225.90 | 216.06 | 224.78 | 1,555,971 | +6.30(+2.88%) |
Dec 20, 2021 | 217.00 | 220.69 | 212.65 | 218.48 | 1,416,676 | -3.12(-1.41%) |
Dec 17, 2021 | 216.31 | 226.13 | 211.36 | 221.60 | 3,183,729 | +3.31(+1.52%) |
Dec 16, 2021 | 228.79 | 230.78 | 215.00 | 218.29 | 2,420,273 | -10.84(-4.73%) |
Dec 15, 2021 | 220.31 | 229.41 | 213.57 | 229.13 | 3,378,852 | +11.47(+5.27%) |
Dec 14, 2021 | 212.69 | 218.89 | 209.76 | 217.66 | 2,010,010 | -2.06(-0.94%) |
Dec 13, 2021 | 223.99 | 224.78 | 213.25 | 219.72 | 1,862,330 | -5.44(-2.42%) |
Dec 10, 2021 | 235.00 | 236.15 | 222.76 | 225.16 | 1,868,760 | -9.24(-3.94%) |
Dec 09, 2021 | 246.00 | 247.48 | 232.51 | 234.40 | 1,564,360 | -11.60(-4.72%) |
Dec 08, 2021 | 238.65 | 247.85 | 233.69 | 246.00 | 2,416,599 | +8.55(+3.60%) |
Dec 07, 2021 | 235.00 | 245.77 | 233.72 | 237.45 | 3,099,003 | +12.55(+5.58%) |
Dec 06, 2021 | 228.66 | 231.04 | 220.32 | 224.90 | 2,384,178 | -6.43(-2.78%) |
Dec 03, 2021 | 249.18 | 250.49 | 224.51 | 231.33 | 4,267,037 | -18.23(-7.30%) |
Dec 02, 2021 | 249.03 | 255.98 | 243.03 | 249.56 | 3,269,522 | -9.72(-3.75%) |
Dec 01, 2021 | 277.87 | 279.23 | 258.87 | 259.28 | 2,552,090 | -15.30(-5.57%) |
Nov 30, 2021 | 282.42 | 288.84 | 273.97 | 274.58 | 4,008,026 | -8.32(-2.94%) |
Nov 29, 2021 | 291.39 | 292.84 | 278.69 | 282.90 | 2,205,855 | -8.48(-2.91%) |
Nov 26, 2021 | 305.06 | 307.75 | 290.27 | 291.38 | 1,780,331 | -5.53(-1.86%) |
Nov 24, 2021 | 283.01 | 298.18 | 276.21 | 296.91 | 3,254,207 | +16.91(+6.04%) |
Nov 23, 2021 | 281.51 | 290.86 | 276.01 | 280.00 | 2,837,762 | -15.71(-5.31%) |
Nov 22, 2021 | 295.61 | 301.00 | 275.26 | 295.71 | 2,537,086 | +1.29(+0.44%) |
Nov 19, 2021 | 295.87 | 299.80 | 293.46 | 294.42 | 2,283,471 | +4.15(+1.43%) |
Nov 18, 2021 | 285.24 | 290.74 | 289.32 | 290.27 | 1,865,887 | +7.95(+2.82%) |
Nov 17, 2021 | 287.59 | 294.36 | 280.20 | 282.32 | 1,494,355 | -4.43(-1.54%) |
Nov 16, 2021 | 272.76 | 290.78 | 270.05 | 286.75 | 2,649,121 | +14.03(+5.14%) |
Nov 15, 2021 | 272.39 | 279.49 | 270.62 | 272.72 | 2,181,815 | +0.57(+0.21%) |
Nov 12, 2021 | 256.06 | 273.00 | 254.25 | 272.15 | 2,741,788 | +18.81(+7.42%) |
Nov 11, 2021 | 252.00 | 255.75 | 250.92 | 253.34 | 984,416 | +4.76(+1.91%) |
Nov 10, 2021 | 257.00 | 248.58 | 1,794,446 | -10.09(-3.90%) | ||
Nov 09, 2021 | 263.32 | 265.47 | 253.03 | 258.67 | 1,868,928 | -2.19(-0.84%) |
Nov 08, 2021 | 264.38 | 269.27 | 260.69 | 260.86 | 2,258,455 | +0.74(+0.28%) |
Nov 05, 2021 | 261.98 | 270.94 | 256.58 | 260.12 | 2,710,097 | -11.15(-4.11%) |
Nov 04, 2021 | 236.07 | 283.40 | 236.07 | 271.27 | 7,769,719 | +31.65(+13.21%) |
Nov 03, 2021 | 243.08 | 245.40 | 235.19 | 239.62 | 3,856,182 | -1.01(-0.42%) |
Nov 02, 2021 | 243.66 | 244.48 | 236.31 | 240.63 | 2,359,886 | -2.99(-1.23%) |
Nov 01, 2021 | 250.94 | 243.21 | 242.65 | 243.62 | 2,290,240 | -7.07(-2.82%) |
Oct 29, 2021 | 239.47 | 252.76 | 250.69 | 1,817,859 | +7.94(+3.27%) | |
Oct 28, 2021 | 238.78 | 246.15 | 234.42 | 242.75 | 3,192,388 | -1.14(-0.47%) |
Oct 27, 2021 | 247.52 | 250.02 | 242.52 | 243.89 | 1,591,527 | -3.63(-1.47%) |
Oct 26, 2021 | 252.58 | 247.52 | 2,161,377 | -5.05(-2.00%) | ||
Oct 25, 2021 | 243.50 | 253.05 | 243.50 | 252.57 | 3,495,451 | +11.30(+4.68%) |
Oct 22, 2021 | 232.66 | 242.45 | 232.66 | 241.27 | 1,855,252 | +5.29(+2.24%) |
Oct 21, 2021 | 232.61 | 238.73 | 231.12 | 235.98 | 1,734,933 | +2.86(+1.23%) |
Oct 20, 2021 | 228.00 | 233.28 | 224.84 | 233.12 | 1,996,942 | +6.71(+2.96%) |
Oct 19, 2021 | 228.29 | 230.15 | 226.19 | 226.41 | 1,431,942 | -1.59(-0.70%) |
Oct 18, 2021 | 220.94 | 230.84 | 219.29 | 228.00 | 2,519,414 | +6.86(+3.10%) |
Oct 15, 2021 | 218.00 | 222.08 | 216.62 | 221.14 | 1,389,544 | +5.24(+2.43%) |
Oct 14, 2021 | 216.15 | 221.14 | 215.72 | 215.90 | 1,378,367 | +2.15(+1.01%) |
Oct 13, 2021 | 214.87 | 216.75 | 212.43 | 213.75 | 1,032,665 | +0.61(+0.29%) |
Oct 12, 2021 | 204.76 | 214.86 | 203.05 | 213.14 | 2,236,021 | +10.80(+5.34%) |
Oct 11, 2021 | 210.28 | 210.65 | 202.17 | 202.34 | 2,211,328 | -9.68(-4.57%) |
Oct 08, 2021 | 216.43 | 219.49 | 211.25 | 212.02 | 1,695,419 | -4.50(-2.08%) |
Oct 07, 2021 | 212.15 | 219.12 | 211.01 | 216.52 | 1,802,431 | +6.99(+3.34%) |
Oct 06, 2021 | 201.59 | 209.66 | 201.00 | 209.53 | 1,539,334 | +5.89(+2.89%) |
Oct 05, 2021 | 200.06 | 204.93 | 198.80 | 203.64 | 1,286,480 | +4.90(+2.47%) |
Oct 04, 2021 | 200.27 | 201.15 | 194.37 | 198.74 | 1,881,848 | -5.63(-2.75%) |
Oct 01, 2021 | 206.77 | 208.33 | 198.51 | 204.37 | 1,995,595 | -3.52(-1.69%) |
Sep 30, 2021 | 206.59 | 211.18 | 206.38 | 207.89 | 1,998,022 | +2.59(+1.26%) |
Sep 29, 2021 | 213.87 | 215.45 | 205.07 | 205.30 | 1,921,085 | -7.05(-3.32%) |
Sep 28, 2021 | 222.49 | 224.19 | 207.77 | 212.35 | 2,694,087 | -13.43(-5.95%) |
Sep 27, 2021 | 220.76 | 226.00 | 219.50 | 225.78 | 1,554,159 | +2.93(+1.31%) |
Sep 24, 2021 | 222.09 | 223.97 | 218.38 | 222.85 | 1,310,536 | -0.81(-0.36%) |
Sep 23, 2021 | 219.76 | 225.47 | 219.17 | 223.66 | 2,096,943 | +4.29(+1.96%) |
Sep 22, 2021 | 220.47 | 221.37 | 217.38 | 219.37 | 1,669,528 | -1.22(-0.55%) |
Sep 21, 2021 | 220.87 | 222.45 | 215.43 | 220.59 | 1,477,115 | +2.93(+1.35%) |
Sep 20, 2021 | 219.49 | 223.24 | 213.93 | 217.66 | 2,327,960 | -9.32(-4.11%) |
Sep 17, 2021 | 224.34 | 228.89 | 223.48 | 226.98 | 3,405,366 | +2.83(+1.26%) |
Sep 16, 2021 | 216.91 | 224.23 | 215.90 | 224.15 | 1,902,123 | +6.70(+3.08%) |
Sep 15, 2021 | 214.94 | 218.69 | 211.64 | 217.45 | 1,586,921 | +3.14(+1.47%) |
Sep 14, 2021 | 213.09 | 217.85 | 212.55 | 214.31 | 1,518,479 | +1.71(+0.80%) |
Sep 13, 2021 | 215.39 | 215.56 | 205.39 | 212.60 | 1,887,488 | -4.42(-2.04%) |
Sep 10, 2021 | 219.10 | 221.86 | 216.85 | 217.02 | 1,402,101 | +0.39(+0.18%) |
Sep 09, 2021 | 214.33 | 218.95 | 214.05 | 216.63 | 1,346,078 | +1.86(+0.87%) |
Sep 08, 2021 | 217.00 | 217.98 | 213.39 | 214.77 | 1,641,621 | -1.67(-0.77%) |
Sep 07, 2021 | 219.96 | 220.00 | 212.08 | 216.44 | 2,001,548 | -3.94(-1.79%) |
Sep 03, 2021 | 213.05 | 221.36 | 212.40 | 220.38 | 1,911,936 | +6.89(+3.23%) |
Sep 02, 2021 | 217.32 | 219.50 | 213.10 | 213.49 | 1,602,610 | -3.29(-1.52%) |
Sep 01, 2021 | 216.59 | 220.93 | 216.00 | 216.78 | 2,160,686 | +0.52(+0.24%) |
Aug 31, 2021 | 217.23 | 217.93 | 211.57 | 216.26 | 1,894,564 | -1.45(-0.67%) |
Aug 30, 2021 | 210.76 | 218.96 | 210.58 | 217.71 | 1,821,330 | +7.31(+3.47%) |
Aug 27, 2021 | 210.00 | 212.84 | 208.35 | 210.40 | 2,029,131 | -2.19(-1.03%) |
Aug 26, 2021 | 203.00 | 215.98 | 202.43 | 212.59 | 4,068,330 | +10.31(+5.10%) |
Aug 25, 2021 | 201.30 | 203.79 | 197.98 | 202.28 | 1,166,300 | +0.88(+0.44%) |
Aug 24, 2021 | 198.65 | 201.55 | 194.72 | 201.40 | 2,080,424 | +4.82(+2.45%) |
Aug 23, 2021 | 199.40 | 200.25 | 193.56 | 196.58 | 2,435,054 | -2.69(-1.35%) |
Aug 20, 2021 | 192.22 | 199.32 | 192.22 | 199.27 | 2,437,731 | +6.99(+3.64%) |
Aug 19, 2021 | 189.70 | 196.99 | 188.02 | 192.28 | 2,566,917 | +1.48(+0.78%) |
Aug 18, 2021 | 193.83 | 197.42 | 190.27 | 190.80 | 2,113,989 | -3.50(-1.80%) |
Aug 17, 2021 | 188.27 | 194.81 | 187.59 | 194.30 | 2,368,125 | +3.88(+2.04%) |
Aug 16, 2021 | 191.37 | 192.34 | 186.76 | 190.42 | 2,150,269 | -1.66(-0.86%) |
Aug 13, 2021 | 192.53 | 193.00 | 189.52 | 192.08 | 1,384,124 | -1.16(-0.60%) |
Aug 12, 2021 | 193.24 | 196.46 | 189.48 | 193.24 | 1,505,681 | -0.72(-0.37%) |
Aug 11, 2021 | 187.65 | 194.25 | 186.63 | 193.96 | 2,828,098 | +5.51(+2.92%) |
Aug 10, 2021 | 183.22 | 190.37 | 183.22 | 188.45 | 2,804,625 | +5.35(+2.92%) |
Aug 09, 2021 | 178.00 | 186.75 | 177.80 | 183.10 | 3,241,012 | +4.75(+2.66%) |
Aug 06, 2021 | 183.01 | 183.32 | 177.62 | 178.35 | 4,167,837 | -4.06(-2.23%) |
Aug 05, 2021 | 175.00 | 193.35 | 174.91 | 182.41 | 10,975,180 | -19.69(-9.74%) |
Aug 04, 2021 | 192.54 | 205.89 | 191.68 | 202.10 | 6,160,775 | +11.67(+6.13%) |
Aug 03, 2021 | 189.37 | 193.77 | 187.27 | 190.43 | 2,600,427 | +1.54(+0.82%) |
Aug 02, 2021 | 186.13 | 192.52 | 182.61 | 188.89 | 2,650,734 | +5.38(+2.93%) |
Jul 30, 2021 | 190.62 | 192.55 | 182.39 | 183.51 | 4,757,136 | -15.47(-7.77%) |
Jul 29, 2021 | 202.34 | 204.11 | 197.89 | 198.98 | 1,426,712 | -3.96(-1.95%) |
Jul 28, 2021 | 200.47 | 204.77 | 199.27 | 202.94 | 1,688,582 | +3.45(+1.73%) |
Jul 27, 2021 | 205.68 | 206.36 | 191.82 | 199.49 | 2,792,830 | -6.56(-3.19%) |
Jul 26, 2021 | 207.47 | 209.25 | 205.50 | 206.05 | 1,587,165 | -2.81(-1.35%) |
Jul 23, 2021 | 202.23 | 211.82 | 199.69 | 208.86 | 2,789,178 | +7.01(+3.47%) |
Jul 22, 2021 | 196.93 | 202.98 | 196.93 | 201.85 | 2,625,117 | +6.05(+3.09%) |
Jul 21, 2021 | 194.07 | 195.92 | 191.04 | 195.80 | 1,467,689 | +0.93(+0.48%) |
Jul 20, 2021 | 192.50 | 195.77 | 187.79 | 194.87 | 2,117,969 | +4.54(+2.39%) |
Jul 19, 2021 | 181.63 | 192.46 | 180.24 | 190.33 | 2,600,655 | +5.91(+3.20%) |
Jul 16, 2021 | 183.55 | 187.48 | 183.20 | 184.42 | 1,962,849 | +2.12(+1.16%) |
Jul 15, 2021 | 182.86 | 186.69 | 179.71 | 182.30 | 2,388,135 | -0.56(-0.31%) |
Jul 14, 2021 | 189.79 | 190.58 | 182.31 | 182.86 | 2,854,683 | -5.64(-2.99%) |
Jul 13, 2021 | 193.99 | 193.99 | 188.01 | 188.50 | 2,540,775 | -5.80(-2.99%) |
Jul 12, 2021 | 196.05 | 200.03 | 190.23 | 194.30 | 2,696,727 | -0.79(-0.40%) |
Jul 09, 2021 | 196.41 | 196.95 | 193.52 | 195.09 | 1,606,400 | -0.93(-0.47%) |
Jul 08, 2021 | 186.00 | 196.64 | 185.10 | 196.02 | 1,761,151 | +3.12(+1.62%) |
Jul 07, 2021 | 198.54 | 199.00 | 190.34 | 192.90 | 1,794,338 | -4.91(-2.48%) |
Jul 06, 2021 | 197.39 | 199.13 | 193.08 | 197.81 | 2,478,613 | +0.24(+0.12%) |
Jul 02, 2021 | 200.20 | 202.39 | 195.83 | 197.57 | 1,809,111 | -1.94(-0.97%) |
Jul 01, 2021 | 206.41 | 207.84 | 198.23 | 199.51 | 3,266,839 | -6.33(-3.08%) |
Jun 30, 2021 | 202.46 | 206.62 | 201.36 | 205.84 | 3,114,881 | +3.31(+1.63%) |
Jun 29, 2021 | 198.81 | 203.56 | 195.02 | 202.53 | 3,826,403 | +4.12(+2.08%) |
Jun 28, 2021 | 187.77 | 199.18 | 187.77 | 198.41 | 4,931,005 | +13.61(+7.36%) |
Jun 25, 2021 | 183.77 | 187.99 | 183.10 | 184.80 | 3,087,618 | +3.28(+1.81%) |
Jun 24, 2021 | 181.45 | 184.96 | 178.77 | 181.52 | 2,574,313 | +2.07(+1.15%) |
Jun 23, 2021 | 179.11 | 182.21 | 178.12 | 179.45 | 2,934,207 | +1.47(+0.83%) |
Jun 22, 2021 | 170.63 | 179.00 | 170.59 | 177.98 | 4,223,717 | +7.19(+4.21%) |
Jun 21, 2021 | 169.75 | 171.86 | 165.15 | 170.79 | 2,134,641 | +0.97(+0.57%) |
Jun 18, 2021 | 168.99 | 171.37 | 167.69 | 169.82 | 3,505,330 | +0.18(+0.11%) |
Jun 17, 2021 | 166.02 | 172.31 | 165.52 | 169.64 | 2,502,496 | +2.27(+1.36%) |
Jun 16, 2021 | 167.35 | 169.29 | 164.52 | 167.37 | 2,560,389 | +1.31(+0.79%) |
Jun 15, 2021 | 171.87 | 172.00 | 163.82 | 166.06 | 2,632,426 | -4.24(-2.49%) |
Jun 14, 2021 | 166.77 | 172.18 | 166.05 | 170.30 | 2,667,363 | +4.48(+2.70%) |
Jun 11, 2021 | 167.77 | 168.24 | 164.66 | 165.82 | 2,432,152 | -1.33(-0.80%) |
Jun 10, 2021 | 167.05 | 170.03 | 166.07 | 167.15 | 2,347,419 | -0.15(-0.09%) |
Jun 09, 2021 | 172.18 | 174.69 | 167.01 | 167.30 | 5,127,855 | -2.91(-1.71%) |
Jun 08, 2021 | 166.36 | 171.90 | 166.36 | 170.21 | 2,639,645 | +1.89(+1.12%) |
Jun 07, 2021 | 164.56 | 169.50 | 163.88 | 168.32 | 2,760,266 | +4.14(+2.52%) |
Jun 04, 2021 | 167.41 | 168.30 | 162.40 | 164.18 | 2,270,820 | -1.56(-0.94%) |
Jun 03, 2021 | 172.08 | 172.58 | 165.11 | 165.74 | 3,335,625 | -9.40(-5.37%) |
Jun 02, 2021 | 164.42 | 176.85 | 163.65 | 175.14 | 4,900,056 | +11.68(+7.15%) |
Jun 01, 2021 | 165.95 | 167.32 | 161.88 | 163.46 | 2,448,485 | -1.27(-0.77%) |
May 28, 2021 | 166.10 | 167.85 | 164.62 | 164.73 | 1,974,421 | -2.01(-1.21%) |
May 27, 2021 | 168.61 | 168.61 | 162.50 | 166.74 | 2,982,384 | -1.48(-0.88%) |
May 26, 2021 | 168.20 | 169.40 | 166.56 | 168.22 | 1,422,297 | +1.17(+0.70%) |
May 25, 2021 | 166.87 | 170.62 | 166.43 | 167.05 | 1,558,089 | +1.87(+1.13%) |
May 24, 2021 | 169.73 | 169.90 | 164.22 | 165.18 | 2,403,967 | -2.38(-1.42%) |
May 21, 2021 | 173.00 | 173.50 | 167.13 | 167.56 | 2,527,577 | -4.80(-2.78%) |
May 20, 2021 | 166.28 | 175.14 | 166.02 | 172.36 | 3,159,515 | +6.94(+4.20%) |
May 19, 2021 | 164.30 | 166.27 | 161.39 | 165.42 | 2,511,674 | -1.83(-1.09%) |
May 18, 2021 | 165.81 | 170.11 | 164.60 | 167.25 | 3,102,453 | +2.07(+1.25%) |
May 17, 2021 | 162.67 | 165.40 | 160.06 | 165.18 | 1,932,760 | +2.07(+1.27%) |
May 14, 2021 | 159.01 | 163.84 | 157.14 | 163.11 | 2,330,513 | +6.52(+4.16%) |
May 13, 2021 | 163.34 | 164.50 | 153.80 | 156.59 | 3,092,479 | -2.75(-1.73%) |
May 12, 2021 | 165.33 | 169.07 | 158.41 | 159.34 | 3,311,413 | -10.50(-6.18%) |
May 11, 2021 | 159.55 | 170.70 | 158.71 | 169.84 | 4,016,462 | +2.71(+1.62%) |
May 10, 2021 | 163.01 | 170.98 | 161.78 | 167.13 | 5,094,721 | +1.62(+0.98%) |
May 07, 2021 | 163.93 | 165.62 | 158.65 | 165.51 | 5,859,726 | +7.83(+4.97%) |
May 06, 2021 | 167.01 | 170.65 | 154.00 | 157.68 | 15,663,147 | -26.89(-14.57%) |
May 05, 2021 | 190.99 | 194.99 | 181.51 | 184.57 | 5,592,263 | -3.88(-2.06%) |
May 04, 2021 | 185.11 | 191.29 | 183.20 | 188.45 | 3,528,883 | -2.26(-1.19%) |
May 03, 2021 | 200.40 | 200.91 | 189.27 | 190.71 | 3,605,754 | -8.08(-4.06%) |
Apr 30, 2021 | 206.34 | 207.95 | 198.08 | 198.79 | 3,159,100 | -10.01(-4.79%) |
Apr 29, 2021 | 212.28 | 212.34 | 201.80 | 208.80 | 2,314,541 | -2.55(-1.21%) |
Apr 28, 2021 | 206.26 | 212.97 | 202.50 | 211.35 | 1,898,278 | +3.86(+1.86%) |
Apr 27, 2021 | 206.16 | 210.80 | 206.00 | 207.49 | 2,288,234 | +2.31(+1.13%) |
Apr 26, 2021 | 211.00 | 212.00 | 203.80 | 205.18 | 4,197,707 | -9.41(-4.39%) |
Apr 23, 2021 | 212.60 | 216.75 | 211.00 | 214.59 | 1,476,300 | +4.31(+2.05%) |
Apr 22, 2021 | 209.83 | 215.46 | 207.50 | 210.28 | 1,701,361 | +0.52(+0.25%) |
Apr 21, 2021 | 204.34 | 210.82 | 202.33 | 209.76 | 1,686,721 | +2.90(+1.40%) |
Apr 20, 2021 | 212.00 | 212.50 | 200.88 | 206.86 | 2,767,557 | -6.33(-2.97%) |
Apr 19, 2021 | 216.88 | 219.19 | 211.87 | 213.19 | 2,235,022 | -6.80(-3.09%) |
Apr 16, 2021 | 220.30 | 221.14 | 213.60 | 219.99 | 1,524,900 | +0.70(+0.32%) |
Apr 15, 2021 | 221.37 | 223.50 | 216.31 | 219.29 | 1,818,182 | +1.22(+0.56%) |
Apr 14, 2021 | 225.04 | 227.00 | 216.19 | 218.07 | 1,719,870 | -5.96(-2.66%) |
Apr 13, 2021 | 222.45 | 225.84 | 220.29 | 224.03 | 2,023,143 | +5.90(+2.70%) |
Apr 12, 2021 | 216.87 | 220.51 | 214.10 | 218.13 | 1,875,907 | -0.44(-0.20%) |
Apr 09, 2021 | 214.24 | 221.67 | 212.86 | 218.57 | 2,723,400 | +3.18(+1.48%) |
Apr 08, 2021 | 206.00 | 216.29 | 205.79 | 215.39 | 3,604,656 | +11.37(+5.57%) |
Apr 07, 2021 | 204.50 | 205.75 | 199.27 | 204.02 | 2,205,961 | -1.99(-0.97%) |
Apr 06, 2021 | 199.44 | 208.57 | 197.31 | 206.01 | 3,038,523 | +8.81(+4.47%) |
Apr 05, 2021 | 211.99 | 211.99 | 196.13 | 197.20 | 3,626,447 | -11.00(-5.28%) |