Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 156.30 | 160.50 | 152.20 | 153.00 | 2,134,288 | -3.40(-2.17%) |
Apr 28, 2022 | 157.10 | 161.25 | 147.00 | 156.40 | 2,983,112 | -2.10(-1.32%) |
Apr 27, 2022 | 153.90 | 162.50 | 152.50 | 158.50 | 2,658,070 | +3.50(+2.26%) |
Apr 26, 2022 | 168.90 | 170.90 | 154.90 | 155.00 | 2,467,819 | -14.60(-8.61%) |
Apr 25, 2022 | 163.90 | 170.30 | 162.85 | 169.60 | 2,642,564 | +4.40(+2.66%) |
Apr 22, 2022 | 171.20 | 176.10 | 161.00 | 165.20 | 2,643,181 | -3.30(-1.96%) |
Apr 21, 2022 | 174.10 | 180.70 | 166.60 | 168.50 | 2,631,455 | -4.90(-2.83%) |
Apr 20, 2022 | 184.00 | 186.60 | 173.00 | 173.40 | 2,386,806 | -13.40(-7.17%) |
Apr 19, 2022 | 173.80 | 189.15 | 171.00 | 186.80 | 3,171,294 | +12.00(+6.86%) |
Apr 18, 2022 | 181.00 | 181.90 | 169.65 | 174.80 | 2,385,781 | -5.40(-3.00%) |
Apr 14, 2022 | 182.70 | 186.88 | 179.00 | 180.20 | 2,533,376 | -5.10(-2.75%) |
Apr 13, 2022 | 175.50 | 185.80 | 169.40 | 185.30 | 3,670,918 | +11.10(+6.37%) |
Apr 12, 2022 | 188.80 | 190.10 | 172.00 | 174.20 | 4,203,634 | -13.00(-6.94%) |
Apr 11, 2022 | 180.30 | 188.15 | 177.20 | 187.20 | 3,747,111 | +4.80(+2.63%) |
Apr 08, 2022 | 197.00 | 197.00 | 181.30 | 182.40 | 4,267,499 | -14.90(-7.55%) |
Apr 07, 2022 | 206.30 | 209.40 | 186.25 | 197.30 | 5,331,931 | -6.60(-3.24%) |
Apr 06, 2022 | 206.50 | 219.19 | 200.10 | 203.90 | 5,217,396 | -8.20(-3.87%) |
Apr 05, 2022 | 231.80 | 239.60 | 210.00 | 212.10 | 4,151,440 | -21.00(-9.01%) |
Apr 04, 2022 | 234.80 | 237.50 | 219.40 | 233.10 | 5,149,072 | +0.10(+0.04%) |
Apr 01, 2022 | 251.30 | 252.80 | 223.40 | 233.00 | 6,573,573 | -13.40(-5.44%) |
Mar 31, 2022 | 247.70 | 259.20 | 232.60 | 246.40 | 8,906,615 | -10.40(-4.05%) |
Mar 30, 2022 | 285.60 | 292.26 | 253.50 | 256.80 | 9,511,938 | -37.60(-12.77%) |
Mar 29, 2022 | 300.30 | 343.30 | 264.10 | 294.40 | 21,219,806 | +1.10(+0.38%) |
Mar 28, 2022 | 206.10 | 297.30 | 205.30 | 293.30 | 22,637,476 | +90.90(+44.91%) |
Mar 25, 2022 | 199.50 | 217.00 | 197.10 | 202.40 | 7,181,477 | +0.10(+0.05%) |
Mar 24, 2022 | 200.50 | 205.70 | 188.60 | 202.30 | 6,841,512 | -5.10(-2.46%) |
Mar 23, 2022 | 187.50 | 223.50 | 181.80 | 207.40 | 16,994,436 | +24.80(+13.58%) |
Mar 22, 2022 | 158.80 | 189.10 | 157.51 | 182.60 | 8,093,850 | +24.00(+15.13%) |
Mar 21, 2022 | 156.90 | 165.50 | 152.75 | 158.60 | 3,423,713 | +0.60(+0.38%) |
Mar 18, 2022 | 149.80 | 159.00 | 149.70 | 158.00 | 3,199,217 | +6.10(+4.02%) |
Mar 17, 2022 | 149.10 | 156.10 | 148.60 | 151.90 | 2,409,079 | -0.40(-0.26%) |
Mar 16, 2022 | 145.10 | 156.90 | 142.30 | 152.30 | 3,907,545 | +7.50(+5.18%) |
Mar 15, 2022 | 137.60 | 146.92 | 131.70 | 144.80 | 4,080,409 | +9.20(+6.78%) |
Mar 14, 2022 | 140.50 | 141.55 | 129.00 | 135.60 | 3,293,239 | -7.40(-5.17%) |
Mar 11, 2022 | 153.10 | 154.00 | 142.65 | 143.00 | 2,920,306 | -10.20(-6.66%) |
Mar 10, 2022 | 156.30 | 147.80 | 153.20 | 2,562,512 | -3.90(-2.48%) | |
Mar 09, 2022 | 157.20 | 162.70 | 154.25 | 157.10 | 2,515,723 | +3.20(+2.08%) |
Mar 08, 2022 | 151.50 | 162.60 | 143.80 | 153.90 | 3,533,712 | +1.80(+1.18%) |
Mar 07, 2022 | 169.10 | 171.00 | 149.00 | 152.10 | 3,939,852 | -13.60(-8.21%) |
Mar 04, 2022 | 180.50 | 183.20 | 163.50 | 165.70 | 3,962,816 | -14.90(-8.25%) |
Mar 03, 2022 | 186.30 | 187.00 | 177.97 | 180.60 | 2,470,506 | -4.70(-2.54%) |
Mar 02, 2022 | 180.10 | 186.90 | 173.10 | 185.30 | 3,499,409 | +2.10(+1.15%) |
Mar 01, 2022 | 190.00 | 194.30 | 178.30 | 183.20 | 4,384,810 | -5.40(-2.86%) |
Feb 28, 2022 | 180.00 | 193.40 | 176.10 | 188.60 | 4,269,198 | +12.00(+6.80%) |
Feb 25, 2022 | 177.10 | 177.40 | 167.80 | 176.60 | 3,694,412 | -0.20(-0.11%) |
Feb 24, 2022 | 149.70 | 177.70 | 149.60 | 176.80 | 5,429,520 | +19.50(+12.40%) |
Feb 23, 2022 | 167.30 | 170.20 | 156.20 | 157.30 | 3,003,817 | -7.40(-4.49%) |
Feb 22, 2022 | 173.60 | 181.30 | 161.10 | 164.70 | 4,290,122 | -14.30(-7.99%) |
Feb 18, 2022 | 179.00 | 0 | -10.40(-5.49%) | |||
Feb 17, 2022 | 194.80 | 202.10 | 184.70 | 189.40 | 3,991,506 | -7.30(-3.71%) |
Feb 16, 2022 | 193.50 | 205.80 | 192.60 | 196.70 | 4,937,920 | +1.90(+0.98%) |
Feb 15, 2022 | 180.50 | 195.50 | 179.60 | 194.80 | 3,972,047 | +17.30(+9.75%) |
Feb 14, 2022 | 188.30 | 193.60 | 176.60 | 177.50 | 4,489,262 | -10.60(-5.64%) |
Feb 11, 2022 | 186.20 | 196.60 | 183.31 | 188.10 | 6,842,597 | +2.20(+1.18%) |
Feb 10, 2022 | 179.00 | 209.60 | 178.50 | 185.90 | 9,885,874 | -3.50(-1.85%) |
Feb 09, 2022 | 163.00 | 190.00 | 161.40 | 189.40 | 7,570,269 | +25.10(+15.28%) |
Feb 08, 2022 | 149.00 | 168.20 | 146.50 | 164.30 | 5,120,644 | +15.20(+10.19%) |
Feb 07, 2022 | 156.20 | 160.00 | 146.80 | 149.10 | 2,969,386 | -4.40(-2.87%) |
Feb 04, 2022 | 150.00 | 157.00 | 147.40 | 153.50 | 3,239,660 | +4.80(+3.23%) |
Feb 03, 2022 | 150.40 | 146.50 | 148.70 | 3,913,240 | -5.50(-3.57%) | |
Feb 02, 2022 | 165.50 | 170.65 | 154.50 | 154.20 | 4,849,414 | -14.40(-8.54%) |
Feb 01, 2022 | 181.50 | 187.10 | 165.20 | 168.60 | 12,431,181 | +8.00(+4.98%) |
Jan 31, 2022 | 151.40 | 160.60 | 4,138,152 | +10.00(+6.64%) | ||
Jan 28, 2022 | 146.00 | 152.50 | 134.00 | 150.60 | 5,395,159 | +5.40(+3.72%) |
Jan 27, 2022 | 161.10 | 165.90 | 143.95 | 145.20 | 5,043,400 | -14.20(-8.91%) |
Jan 26, 2022 | 162.10 | 181.55 | 156.50 | 159.40 | 7,659,065 | -0.80(-0.50%) |
Jan 25, 2022 | 158.90 | 166.20 | 155.50 | 160.20 | 4,233,150 | -6.20(-3.73%) |
Jan 24, 2022 | 162.40 | 172.90 | 142.30 | 166.40 | 8,254,609 | -13.30(-7.40%) |
Jan 21, 2022 | 177.70 | 185.60 | 162.20 | 179.70 | 6,518,565 | -1.00(-0.55%) |
Jan 20, 2022 | 185.90 | 201.60 | 179.50 | 180.70 | 5,097,306 | -2.50(-1.36%) |
Jan 19, 2022 | 185.30 | 194.20 | 180.30 | 183.20 | 3,504,768 | -5.20(-2.76%) |
Jan 18, 2022 | 197.90 | 198.88 | 178.00 | 188.40 | 5,569,731 | -17.30(-8.41%) |
Jan 14, 2022 | 205.70 | 0 | -0.90(-0.44%) | |||
Jan 13, 2022 | 226.50 | 231.50 | 205.25 | 206.60 | 4,088,200 | -20.60(-9.07%) |
Jan 12, 2022 | 228.60 | 233.60 | 220.50 | 227.20 | 2,742,336 | -0.70(-0.31%) |
Jan 11, 2022 | 224.00 | 237.50 | 220.90 | 227.90 | 3,601,876 | +0.10(+0.04%) |
Jan 10, 2022 | 224.20 | 228.70 | 212.50 | 227.80 | 3,773,003 | -2.10(-0.91%) |
Jan 07, 2022 | 236.10 | 243.00 | 224.40 | 229.90 | 4,948,109 | +5.30(+2.36%) |
Jan 06, 2022 | 229.60 | 237.70 | 208.00 | 224.60 | 5,858,802 | -2.90(-1.27%) |
Jan 05, 2022 | 251.70 | 253.00 | 223.62 | 227.50 | 4,503,625 | -27.40(-10.75%) |
Jan 04, 2022 | 266.70 | 266.70 | 246.40 | 254.90 | 3,325,612 | -10.30(-3.88%) |
Jan 03, 2022 | 274.20 | 281.30 | 264.20 | 265.20 | 2,674,612 | -6.80(-2.50%) |
Dec 31, 2021 | 287.60 | 294.00 | 271.10 | 272.00 | 2,340,805 | -17.40(-6.01%) |
Dec 30, 2021 | 279.10 | 301.90 | 276.83 | 289.40 | 3,600,096 | +9.90(+3.54%) |
Dec 29, 2021 | 277.50 | 283.50 | 267.00 | 279.50 | 3,093,700 | +2.30(+0.83%) |
Dec 28, 2021 | 281.80 | 297.40 | 275.90 | 277.20 | 3,153,975 | -9.80(-3.41%) |
Dec 27, 2021 | 283.50 | 293.90 | 270.10 | 287.00 | 3,074,088 | +1.80(+0.63%) |
Dec 23, 2021 | 288.60 | 294.30 | 268.20 | 285.20 | 3,700,610 | -1.60(-0.56%) |
Dec 22, 2021 | 299.40 | 304.80 | 280.40 | 286.80 | 3,691,484 | -16.20(-5.35%) |
Dec 21, 2021 | 294.00 | 322.30 | 290.50 | 303.00 | 4,675,555 | +6.00(+2.02%) |
Dec 20, 2021 | 289.60 | 307.00 | 281.10 | 297.00 | 6,683,413 | +5.80(+1.99%) |
Dec 17, 2021 | 243.90 | 307.10 | 236.50 | 291.20 | 14,475,330 | +46.70(+19.10%) |
Dec 16, 2021 | 253.50 | 258.70 | 240.79 | 244.50 | 4,362,161 | -2.10(-0.85%) |
Dec 15, 2021 | 246.00 | 252.80 | 225.30 | 246.60 | 5,274,437 | +1.60(+0.65%) |
Dec 14, 2021 | 209.10 | 251.20 | 208.00 | 245.00 | 10,687,772 | +12.60(+5.42%) |
Dec 13, 2021 | 274.90 | 276.30 | 224.60 | 232.40 | 8,358,100 | -42.00(-15.31%) |
Dec 10, 2021 | 293.50 | 299.30 | 260.00 | 274.40 | 5,885,893 | -20.20(-6.86%) |
Dec 09, 2021 | 317.50 | 329.50 | 293.10 | 294.60 | 3,637,052 | -28.90(-8.93%) |
Dec 08, 2021 | 307.80 | 339.20 | 297.70 | 323.50 | 4,615,314 | +13.10(+4.22%) |
Dec 07, 2021 | 300.30 | 316.80 | 295.00 | 310.40 | 4,784,872 | +22.50(+7.82%) |
Dec 06, 2021 | 281.00 | 304.70 | 271.50 | 287.90 | 4,496,545 | -2.20(-0.76%) |
Dec 03, 2021 | 308.30 | 310.64 | 253.10 | 290.10 | 6,618,957 | -12.70(-4.19%) |
Dec 02, 2021 | 292.70 | 312.19 | 270.10 | 302.80 | 5,474,653 | +17.10(+5.99%) |
Dec 01, 2021 | 347.10 | 349.36 | 268.50 | 285.70 | 6,332,289 | -53.70(-15.82%) |
Nov 30, 2021 | 367.70 | 370.50 | 327.50 | 339.40 | 4,125,658 | -29.00(-7.87%) |
Nov 29, 2021 | 382.60 | 384.30 | 359.20 | 368.40 | 2,401,091 | -7.90(-2.10%) |
Nov 26, 2021 | 362.90 | 381.60 | 361.30 | 376.30 | 1,973,181 | -12.60(-3.24%) |
Nov 24, 2021 | 391.40 | 393.30 | 375.50 | 388.90 | 1,827,080 | -2.70(-0.69%) |
Nov 23, 2021 | 412.50 | 420.30 | 380.70 | 391.60 | 2,733,139 | -20.80(-5.04%) |
Nov 22, 2021 | 415.10 | 429.90 | 402.90 | 412.40 | 2,877,379 | +3.70(+0.91%) |
Nov 19, 2021 | 402.00 | 413.80 | 396.60 | 408.70 | 2,069,239 | +4.60(+1.14%) |
Nov 18, 2021 | 423.90 | 404.80 | 397.80 | 404.10 | 2,521,090 | -17.20(-4.08%) |
Nov 17, 2021 | 423.40 | 440.00 | 420.20 | 421.30 | 2,326,653 | -4.70(-1.10%) |
Nov 16, 2021 | 419.70 | 444.32 | 412.30 | 426.00 | 3,828,732 | -0.80(-0.19%) |
Nov 15, 2021 | 403.50 | 432.30 | 402.10 | 426.80 | 3,983,952 | +26.80(+6.70%) |
Nov 12, 2021 | 396.00 | 404.40 | 391.20 | 400.00 | 2,362,318 | +5.40(+1.37%) |
Nov 11, 2021 | 380.00 | 402.00 | 375.00 | 394.60 | 3,043,391 | -9.40(-2.33%) |
Nov 10, 2021 | 387.90 | 404.00 | 3,230,324 | +4.70(+1.18%) | ||
Nov 09, 2021 | 424.30 | 426.00 | 392.50 | 399.30 | 3,783,536 | -51.30(-11.38%) |
Nov 08, 2021 | 424.80 | 459.50 | 417.70 | 450.60 | 6,993,008 | +33.60(+8.06%) |
Nov 05, 2021 | 411.60 | 419.70 | 399.30 | 417.00 | 4,007,699 | +16.50(+4.12%) |
Nov 04, 2021 | 403.90 | 413.00 | 391.10 | 400.50 | 2,849,648 | -7.40(-1.81%) |
Nov 03, 2021 | 409.90 | 442.10 | 388.80 | 407.90 | 8,214,349 | +20.00(+5.16%) |
Nov 02, 2021 | 376.20 | 388.00 | 366.31 | 387.90 | 4,413,377 | +17.20(+4.64%) |
Nov 01, 2021 | 356.50 | 371.85 | 362.10 | 370.70 | 3,388,407 | +17.00(+4.81%) |
Oct 29, 2021 | 353.40 | 366.30 | 345.30 | 353.70 | 3,284,156 | +1.40(+0.40%) |
Oct 28, 2021 | 350.90 | 360.69 | 348.60 | 352.30 | 2,374,473 | +4.70(+1.35%) |
Oct 27, 2021 | 363.30 | 367.90 | 345.80 | 347.60 | 2,607,112 | -12.90(-3.58%) |
Oct 26, 2021 | 365.30 | 360.50 | 2,764,315 | -7.80(-2.12%) | ||
Oct 25, 2021 | 362.30 | 378.49 | 357.80 | 368.30 | 3,085,779 | +2.30(+0.63%) |
Oct 22, 2021 | 373.10 | 376.71 | 359.60 | 366.00 | 4,632,420 | -26.40(-6.73%) |
Oct 21, 2021 | 408.90 | 419.40 | 388.00 | 392.40 | 3,378,796 | -16.40(-4.01%) |
Oct 20, 2021 | 406.50 | 417.50 | 403.00 | 408.80 | 3,119,048 | +0.80(+0.20%) |
Oct 19, 2021 | 429.60 | 444.40 | 407.40 | 408.00 | 5,262,217 | -22.30(-5.18%) |
Oct 18, 2021 | 407.90 | 436.30 | 404.90 | 430.30 | 5,003,584 | +22.90(+5.62%) |
Oct 15, 2021 | 402.00 | 417.90 | 397.80 | 407.40 | 4,652,474 | +6.70(+1.67%) |
Oct 14, 2021 | 378.00 | 411.00 | 377.60 | 400.70 | 6,764,516 | +21.60(+5.70%) |
Oct 13, 2021 | 367.20 | 381.50 | 361.20 | 379.10 | 3,346,017 | +10.90(+2.96%) |
Oct 12, 2021 | 372.50 | 375.70 | 362.20 | 368.20 | 2,519,492 | -4.30(-1.15%) |
Oct 11, 2021 | 368.50 | 386.60 | 362.98 | 372.50 | 3,731,587 | +0.60(+0.16%) |
Oct 08, 2021 | 379.20 | 387.80 | 370.60 | 371.90 | 2,964,338 | -9.50(-2.49%) |
Oct 07, 2021 | 367.80 | 385.50 | 366.00 | 381.40 | 3,767,288 | +13.10(+3.56%) |
Oct 06, 2021 | 363.60 | 376.50 | 356.40 | 368.30 | 3,552,545 | -2.30(-0.62%) |
Oct 05, 2021 | 368.60 | 381.00 | 361.90 | 370.60 | 3,767,026 | +2.90(+0.79%) |
Oct 04, 2021 | 389.00 | 389.00 | 363.30 | 367.70 | 3,988,103 | -16.90(-4.39%) |
Oct 01, 2021 | 394.10 | 401.30 | 377.50 | 384.60 | 6,591,914 | +4.00(+1.05%) |
Sep 30, 2021 | 351.90 | 417.80 | 337.40 | 380.60 | 10,257,046 | +25.20(+7.09%) |
Sep 29, 2021 | 372.50 | 382.60 | 353.70 | 355.40 | 4,291,898 | -14.50(-3.92%) |
Sep 28, 2021 | 389.00 | 391.30 | 368.80 | 369.90 | 3,946,535 | -23.10(-5.88%) |
Sep 27, 2021 | 401.20 | 406.30 | 392.10 | 393.00 | 3,119,145 | -7.10(-1.77%) |
Sep 24, 2021 | 398.10 | 405.20 | 392.50 | 400.10 | 3,255,755 | +0.30(+0.08%) |
Sep 23, 2021 | 410.60 | 418.50 | 398.50 | 399.80 | 4,118,996 | -1.00(-0.25%) |
Sep 22, 2021 | 385.00 | 405.70 | 377.40 | 400.80 | 5,235,649 | +12.60(+3.25%) |
Sep 21, 2021 | 409.70 | 414.90 | 376.50 | 388.20 | 6,455,133 | -14.70(-3.65%) |
Sep 20, 2021 | 419.50 | 433.29 | 385.30 | 402.90 | 7,070,906 | -39.10(-8.85%) |
Sep 17, 2021 | 461.00 | 463.80 | 442.30 | 442.00 | 6,873,049 | -18.40(-4.00%) |
Sep 16, 2021 | 464.80 | 486.90 | 459.50 | 460.40 | 5,751,596 | -8.00(-1.71%) |
Sep 15, 2021 | 464.30 | 477.40 | 437.70 | 468.40 | 7,616,389 | -4.60(-0.97%) |
Sep 14, 2021 | 509.00 | 515.51 | 469.60 | 473.00 | 6,578,869 | -43.90(-8.49%) |
Sep 13, 2021 | 518.20 | 527.90 | 503.50 | 516.90 | 7,503,346 | +15.30(+3.05%) |
Sep 10, 2021 | 491.50 | 517.00 | 489.50 | 501.60 | 9,015,538 | +16.40(+3.38%) |
Sep 09, 2021 | 462.30 | 490.00 | 455.10 | 485.20 | 8,585,123 | +11.20(+2.36%) |
Sep 08, 2021 | 470.30 | 494.00 | 457.30 | 474.00 | 9,726,014 | -4.30(-0.90%) |
Sep 07, 2021 | 450.00 | 479.30 | 448.80 | 478.30 | 10,203,384 | +38.10(+8.66%) |
Sep 03, 2021 | 435.40 | 448.00 | 424.70 | 440.20 | 5,221,280 | -3.60(-0.81%) |
Sep 02, 2021 | 438.70 | 449.00 | 423.70 | 443.80 | 6,790,460 | +6.90(+1.58%) |
Sep 01, 2021 | 471.60 | 478.50 | 430.50 | 436.90 | 8,262,942 | -34.40(-7.30%) |
Aug 31, 2021 | 441.60 | 471.60 | 440.50 | 471.30 | 12,744,691 | +38.00(+8.77%) |
Aug 30, 2021 | 417.80 | 457.10 | 412.80 | 433.30 | 10,824,305 | +24.90(+6.10%) |
Aug 27, 2021 | 400.10 | 415.80 | 393.90 | 408.40 | 7,250,739 | +5.30(+1.31%) |
Aug 26, 2021 | 427.90 | 447.80 | 400.70 | 403.10 | 10,957,810 | -36.50(-8.30%) |
Aug 25, 2021 | 449.00 | 483.00 | 431.70 | 439.60 | 20,910,834 | -3.00(-0.68%) |
Aug 24, 2021 | 371.90 | 482.00 | 363.50 | 442.60 | 22,706,438 | +74.80(+20.34%) |
Aug 23, 2021 | 350.30 | 379.30 | 344.00 | 367.80 | 7,523,659 | +23.70(+6.89%) |
Aug 20, 2021 | 339.00 | 345.40 | 322.00 | 344.10 | 5,543,257 | +5.90(+1.74%) |
Aug 19, 2021 | 365.90 | 367.80 | 333.30 | 338.20 | 4,786,691 | -27.30(-7.47%) |
Aug 18, 2021 | 373.20 | 387.00 | 364.90 | 365.50 | 5,790,740 | -6.10(-1.64%) |
Aug 17, 2021 | 349.90 | 387.76 | 345.90 | 371.60 | 8,679,757 | +14.70(+4.12%) |
Aug 16, 2021 | 338.50 | 361.80 | 327.10 | 356.90 | 8,669,350 | +22.20(+6.63%) |
Aug 13, 2021 | 322.00 | 344.80 | 318.90 | 334.70 | 5,799,108 | +4.00(+1.21%) |
Aug 12, 2021 | 309.10 | 341.00 | 307.50 | 330.70 | 7,113,798 | +15.20(+4.82%) |
Aug 11, 2021 | 315.80 | 319.10 | 294.00 | 315.50 | 6,957,825 | -2.00(-0.63%) |
Aug 10, 2021 | 369.00 | 371.60 | 314.41 | 317.50 | 11,606,757 | -20.50(-6.07%) |
Aug 09, 2021 | 326.80 | 353.80 | 323.50 | 338.00 | 8,070,832 | +11.00(+3.36%) |
Aug 06, 2021 | 334.20 | 335.80 | 315.70 | 327.00 | 5,285,908 | -8.10(-2.42%) |
Aug 05, 2021 | 310.80 | 341.20 | 289.10 | 335.10 | 10,843,273 | +36.70(+12.30%) |
Aug 04, 2021 | 344.30 | 352.40 | 298.20 | 298.40 | 8,514,338 | -37.50(-11.16%) |
Aug 03, 2021 | 351.60 | 352.15 | 327.80 | 335.90 | 6,165,020 | -16.10(-4.57%) |
Aug 02, 2021 | 375.80 | 384.80 | 350.60 | 352.00 | 5,898,374 | -18.20(-4.92%) |
Jul 30, 2021 | 375.40 | 391.90 | 367.90 | 370.20 | 5,299,618 | -11.10(-2.91%) |
Jul 29, 2021 | 380.00 | 402.50 | 374.70 | 381.30 | 5,940,563 | -7.70(-1.98%) |
Jul 28, 2021 | 374.10 | 395.60 | 360.80 | 389.00 | 7,094,361 | +8.90(+2.34%) |
Jul 27, 2021 | 399.90 | 403.00 | 370.60 | 380.10 | 5,524,970 | -22.80(-5.66%) |
Jul 26, 2021 | 383.20 | 408.50 | 375.70 | 402.90 | 9,789,669 | +33.00(+8.92%) |
Jul 23, 2021 | 377.80 | 384.00 | 346.90 | 369.90 | 8,547,534 | -2.50(-0.67%) |
Jul 22, 2021 | 401.60 | 417.40 | 371.50 | 372.40 | 9,374,723 | -35.40(-8.68%) |
Jul 21, 2021 | 418.00 | 465.50 | 401.10 | 407.80 | 15,788,832 | -23.10(-5.36%) |
Jul 20, 2021 | 351.40 | 443.90 | 351.30 | 430.90 | 16,835,924 | +84.70(+24.47%) |
Jul 19, 2021 | 329.50 | 353.40 | 311.50 | 346.20 | 11,274,391 | -3.40(-0.97%) |
Jul 16, 2021 | 378.30 | 385.50 | 343.00 | 349.60 | 12,682,576 | -10.40(-2.89%) |
Jul 15, 2021 | 322.00 | 374.00 | 321.40 | 360.00 | 19,898,750 | +25.70(+7.69%) |
Jul 14, 2021 | 388.00 | 391.30 | 332.45 | 334.30 | 13,722,870 | -59.20(-15.04%) |
Jul 13, 2021 | 405.70 | 421.40 | 387.00 | 393.50 | 8,650,134 | -32.60(-7.65%) |
Jul 12, 2021 | 442.90 | 465.50 | 420.70 | 426.10 | 6,256,403 | -35.80(-7.75%) |
Jul 09, 2021 | 483.70 | 489.20 | 458.80 | 461.90 | 5,785,879 | -17.50(-3.65%) |
Jul 08, 2021 | 409.50 | 497.70 | 387.60 | 479.40 | 14,480,656 | +28.70(+6.37%) |
Jul 07, 2021 | 477.00 | 489.90 | 428.00 | 450.70 | 9,515,718 | -48.90(-9.79%) |
Jul 06, 2021 | 534.60 | 550.70 | 497.00 | 499.60 | 6,223,967 | -20.00(-3.85%) |
Jul 02, 2021 | 527.70 | 532.50 | 477.70 | 519.60 | 9,076,234 | -22.60(-4.17%) |
Jul 01, 2021 | 568.60 | 577.10 | 525.31 | 542.20 | 5,764,854 | -24.60(-4.34%) |
Jun 30, 2021 | 560.00 | 581.80 | 546.50 | 566.80 | 5,890,905 | +2.50(+0.44%) |
Jun 29, 2021 | 590.60 | 610.00 | 561.80 | 564.30 | 6,352,551 | -16.80(-2.89%) |
Jun 28, 2021 | 551.00 | 593.60 | 543.30 | 581.10 | 9,920,559 | +40.50(+7.49%) |
Jun 25, 2021 | 557.50 | 562.90 | 529.70 | 540.60 | 7,759,733 | -26.40(-4.66%) |
Jun 24, 2021 | 579.80 | 587.60 | 556.60 | 567.00 | 8,023,556 | -16.00(-2.74%) |
Jun 23, 2021 | 570.40 | 611.00 | 568.00 | 583.00 | 11,623,510 | +0.30(+0.05%) |
Jun 22, 2021 | 541.00 | 587.40 | 510.50 | 582.70 | 16,926,532 | +25.80(+4.63%) |
Jun 21, 2021 | 613.40 | 630.00 | 534.30 | 556.90 | 18,568,730 | -35.70(-6.02%) |
Jun 18, 2021 | 612.60 | 649.55 | 568.50 | 592.60 | 24,366,200 | -14.70(-2.42%) |
Jun 17, 2021 | 540.00 | 638.30 | 529.80 | 607.30 | 30,299,098 | +55.50(+10.06%) |
Jun 16, 2021 | 561.40 | 572.50 | 518.60 | 551.80 | 16,623,322 | -38.60(-6.54%) |
Jun 15, 2021 | 583.90 | 647.00 | 567.30 | 590.40 | 28,522,092 | +20.40(+3.58%) |
Jun 14, 2021 | 518.30 | 605.50 | 515.20 | 570.00 | 30,092,198 | +76.00(+15.38%) |
Jun 11, 2021 | 446.80 | 496.00 | 420.10 | 494.00 | 21,800,658 | +65.90(+15.39%) |
Jun 10, 2021 | 479.30 | 515.00 | 397.10 | 428.10 | 22,364,732 | -65.30(-13.23%) |
Jun 09, 2021 | 522.00 | 533.90 | 481.20 | 493.40 | 14,996,021 | -57.10(-10.37%) |
Jun 08, 2021 | 571.60 | 606.20 | 527.70 | 550.50 | 21,413,986 | +0.50(+0.09%) |
Jun 07, 2021 | 523.80 | 596.80 | 515.00 | 550.00 | 34,827,572 | +70.90(+14.80%) |
Jun 04, 2021 | 487.90 | 574.80 | 460.40 | 479.10 | 33,771,012 | -34.30(-6.68%) |
Jun 03, 2021 | 581.00 | 688.00 | 376.60 | 513.40 | 59,620,840 | -112.10(-17.92%) |
Jun 02, 2021 | 375.20 | 726.20 | 355.90 | 625.50 | 76,420,856 | +305.10(+95.22%) |
Jun 01, 2021 | 318.90 | 335.30 | 285.30 | 320.40 | 50,015,040 | +59.20(+22.66%) |
May 28, 2021 | 318.10 | 367.20 | 241.70 | 261.20 | 66,062,368 | -4.00(-1.51%) |
May 27, 2021 | 186.10 | 297.60 | 183.10 | 265.20 | 70,354,472 | +69.60(+35.58%) |
May 26, 2021 | 177.60 | 199.50 | 172.60 | 195.60 | 37,832,588 | +31.50(+19.20%) |
May 25, 2021 | 136.10 | 166.70 | 135.52 | 164.10 | 21,209,330 | +27.30(+19.96%) |
May 24, 2021 | 123.80 | 139.60 | 121.70 | 136.80 | 11,310,280 | +16.00(+13.25%) |
May 21, 2021 | 126.10 | 128.40 | 120.50 | 120.80 | 5,393,808 | -4.70(-3.75%) |
May 20, 2021 | 125.90 | 129.90 | 120.30 | 125.50 | 6,126,435 | -0.90(-0.71%) |
May 19, 2021 | 129.50 | 133.10 | 121.40 | 126.40 | 8,879,202 | -13.90(-9.91%) |
May 18, 2021 | 142.50 | 146.70 | 135.90 | 140.30 | 17,209,550 | +0.80(+0.57%) |
May 17, 2021 | 136.70 | 143.80 | 133.90 | 139.50 | 15,600,563 | +9.70(+7.47%) |
May 14, 2021 | 133.10 | 143.35 | 125.70 | 129.80 | 20,758,996 | +2.10(+1.64%) |
May 13, 2021 | 108.80 | 142.00 | 106.40 | 127.70 | 29,601,828 | +24.50(+23.74%) |
May 12, 2021 | 100.30 | 106.25 | 100.20 | 103.20 | 5,431,039 | +2.70(+2.69%) |
May 11, 2021 | 99.30 | 104.80 | 96.00 | 100.50 | 4,952,889 | +3.10(+3.18%) |
May 10, 2021 | 99.00 | 101.50 | 95.60 | 97.40 | 4,070,290 | +2.30(+2.42%) |
May 07, 2021 | 93.20 | 97.90 | 91.40 | 95.10 | 3,824,553 | +5.10(+5.67%) |
May 06, 2021 | 93.30 | 94.00 | 89.30 | 90.00 | 3,949,877 | -1.70(-1.85%) |
May 05, 2021 | 93.70 | 95.70 | 90.80 | 91.70 | 2,758,154 | -2.20(-2.34%) |
May 04, 2021 | 96.30 | 97.50 | 90.50 | 93.90 | 3,513,367 | -3.20(-3.30%) |