Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.25 | 104.20 | 99.75 | 99.75 | 742 | +1.15(+1.17%) |
Apr 28, 2022 | 101.28 | 103.00 | 97.66 | 98.60 | 2,176 | -1.23(-1.23%) |
Apr 27, 2022 | 97.80 | 101.85 | 97.80 | 99.83 | 4,610 | -0.19(-0.18%) |
Apr 26, 2022 | 107.00 | 107.00 | 98.70 | 100.01 | 1,633 | -5.73(-5.42%) |
Apr 25, 2022 | 106.25 | 106.25 | 101.50 | 105.74 | 3,685 | -2.76(-2.54%) |
Apr 22, 2022 | 108.25 | 108.75 | 104.00 | 108.50 | 1,966 | +0.84(+0.78%) |
Apr 21, 2022 | 109.00 | 111.75 | 107.66 | 107.66 | 149 | -2.97(-2.68%) |
Apr 20, 2022 | 110.88 | 113.00 | 108.25 | 110.62 | 1,070 | +0.38(+0.34%) |
Apr 19, 2022 | 107.01 | 112.50 | 107.01 | 110.25 | 405 | -1.18(-1.06%) |
Apr 18, 2022 | 107.30 | 112.00 | 107.30 | 111.43 | 872 | +2.67(+2.45%) |
Apr 14, 2022 | 115.83 | 115.83 | 108.52 | 108.76 | 782 | +2.34(+2.20%) |
Apr 13, 2022 | 104.26 | 111.99 | 104.26 | 106.42 | 650 | -1.08(-1.00%) |
Apr 12, 2022 | 107.00 | 112.00 | 106.00 | 107.50 | 1,808 | -1.88(-1.71%) |
Apr 11, 2022 | 108.50 | 114.43 | 108.50 | 109.38 | 2,790 | +3.81(+3.60%) |
Apr 08, 2022 | 110.45 | 111.00 | 105.46 | 105.57 | 832 | -3.09(-2.84%) |
Apr 07, 2022 | 109.25 | 114.74 | 108.66 | 108.66 | 3,456 | -0.35(-0.32%) |
Apr 06, 2022 | 117.50 | 117.50 | 109.00 | 109.01 | 1,006 | -8.49(-7.23%) |
Apr 05, 2022 | 115.71 | 120.29 | 114.30 | 117.50 | 166 | -0.85(-0.72%) |
Apr 04, 2022 | 121.19 | 121.20 | 114.76 | 118.35 | 1,048 | -0.26(-0.22%) |
Apr 01, 2022 | 113.50 | 118.61 | 113.01 | 118.61 | 169 | +2.61(+2.25%) |
Mar 31, 2022 | 113.20 | 120.75 | 113.00 | 116.00 | 986 | +1.05(+0.91%) |
Mar 30, 2022 | 119.66 | 121.18 | 113.02 | 114.95 | 317 | -5.42(-4.51%) |
Mar 29, 2022 | 115.78 | 125.32 | 115.46 | 120.38 | 1,948 | +6.38(+5.60%) |
Mar 28, 2022 | 113.01 | 119.10 | 113.00 | 114.00 | 453 | -0.52(-0.45%) |
Mar 25, 2022 | 113.34 | 120.78 | 112.11 | 114.52 | 534 | +2.17(+1.93%) |
Mar 24, 2022 | 117.79 | 119.46 | 112.04 | 112.35 | 3,144 | -6.15(-5.19%) |
Mar 23, 2022 | 123.17 | 123.17 | 114.70 | 118.50 | 348 | -3.50(-2.87%) |
Mar 22, 2022 | 124.10 | 124.14 | 118.15 | 122.00 | 166 | +2.68(+2.25%) |
Mar 21, 2022 | 116.84 | 124.56 | 116.64 | 119.32 | 159 | -3.34(-2.73%) |
Mar 18, 2022 | 123.25 | 128.18 | 118.96 | 122.66 | 2,917 | +3.29(+2.76%) |
Mar 17, 2022 | 116.81 | 124.59 | 116.81 | 119.37 | 1,727 | +1.36(+1.15%) |
Mar 16, 2022 | 117.22 | 126.00 | 116.17 | 118.01 | 493 | +2.44(+2.11%) |
Mar 15, 2022 | 109.14 | 117.00 | 109.14 | 115.57 | 1,586 | +1.53(+1.34%) |
Mar 14, 2022 | 112.96 | 121.15 | 112.96 | 114.04 | 362 | -3.87(-3.28%) |
Mar 11, 2022 | 114.87 | 121.50 | 114.87 | 117.91 | 1,195 | +5.46(+4.86%) |
Mar 10, 2022 | 115.57 | 115.58 | 109.33 | 112.45 | 2,357 | -1.98(-1.73%) |
Mar 09, 2022 | 115.42 | 116.40 | 105.00 | 114.44 | 2,865 | +6.33(+5.86%) |
Mar 08, 2022 | 104.17 | 109.46 | 102.56 | 108.11 | 2,333 | +3.77(+3.61%) |
Mar 07, 2022 | 107.54 | 114.05 | 102.45 | 104.34 | 3,340 | -1.36(-1.29%) |
Mar 04, 2022 | 112.00 | 112.12 | 101.76 | 105.70 | 3,601 | -9.77(-8.46%) |
Mar 03, 2022 | 118.75 | 120.98 | 111.00 | 115.47 | 5,087 | -7.17(-5.85%) |
Mar 02, 2022 | 127.06 | 127.06 | 118.75 | 122.64 | 1,897 | -1.92(-1.55%) |
Mar 01, 2022 | 122.56 | 130.88 | 122.56 | 124.56 | 3,587 | -16.80(-11.88%) |
Feb 28, 2022 | 136.00 | 145.00 | 136.00 | 141.37 | 1,446 | +3.34(+2.42%) |
Feb 25, 2022 | 137.00 | 143.00 | 135.00 | 138.03 | 923 | +0.85(+0.62%) |
Feb 24, 2022 | 133.20 | 139.50 | 129.75 | 137.18 | 473 | -0.45(-0.33%) |
Feb 23, 2022 | 147.75 | 147.75 | 136.46 | 137.63 | 240 | -8.02(-5.51%) |
Feb 22, 2022 | 137.30 | 145.99 | 136.86 | 145.65 | 1,010 | +0.05(+0.03%) |
Feb 18, 2022 | 145.60 | 0 | -6.87(-4.51%) | |||
Feb 17, 2022 | 149.28 | 154.99 | 144.12 | 152.47 | 506 | +1.86(+1.23%) |
Feb 16, 2022 | 153.35 | 153.35 | 143.41 | 150.61 | 2,818 | +4.59(+3.15%) |
Feb 15, 2022 | 148.69 | 153.46 | 146.01 | 146.02 | 541 | -5.85(-3.86%) |
Feb 14, 2022 | 155.98 | 156.00 | 145.46 | 151.88 | 635 | +6.38(+4.38%) |
Feb 11, 2022 | 148.27 | 156.00 | 145.50 | 145.50 | 365 | -2.51(-1.70%) |
Feb 10, 2022 | 146.37 | 155.78 | 144.11 | 148.01 | 529 | -6.03(-3.91%) |
Feb 09, 2022 | 155.36 | 155.36 | 144.68 | 154.04 | 1,477 | +0.29(+0.19%) |
Feb 08, 2022 | 141.00 | 153.75 | 141.00 | 153.75 | 651 | +5.03(+3.39%) |
Feb 07, 2022 | 155.04 | 155.47 | 144.55 | 148.72 | 433 | +4.22(+2.92%) |
Feb 04, 2022 | 139.70 | 146.76 | 138.51 | 144.50 | 280 | +2.19(+1.54%) |
Feb 03, 2022 | 141.76 | 142.31 | 712 | -5.74(-3.88%) | ||
Feb 02, 2022 | 151.87 | 158.00 | 146.64 | 148.05 | 1,537 | -3.69(-2.43%) |
Feb 01, 2022 | 157.33 | 157.33 | 146.52 | 151.74 | 8,141 | -0.02(-0.01%) |
Jan 31, 2022 | 144.29 | 156.43 | 144.29 | 151.76 | 1,716 | +6.01(+4.12%) |
Jan 28, 2022 | 141.84 | 150.99 | 141.84 | 145.75 | 464 | +5.75(+4.11%) |
Jan 27, 2022 | 143.88 | 146.25 | 138.25 | 140.00 | 1,951 | -8.57(-5.77%) |
Jan 26, 2022 | 139.84 | 150.50 | 137.72 | 148.57 | 1,020 | +7.32(+5.18%) |
Jan 25, 2022 | 135.04 | 144.50 | 135.04 | 141.25 | 1,595 | -3.49(-2.41%) |
Jan 24, 2022 | 140.88 | 144.74 | 140.38 | 144.74 | 11,733 | -4.26(-2.86%) |
Jan 21, 2022 | 151.75 | 152.00 | 145.75 | 149.00 | 921 | -3.62(-2.38%) |
Jan 20, 2022 | 150.10 | 160.23 | 150.10 | 152.62 | 933 | +0.38(+0.25%) |
Jan 19, 2022 | 148.00 | 155.50 | 148.00 | 152.25 | 607 | +3.88(+2.61%) |
Jan 18, 2022 | 151.00 | 152.25 | 146.25 | 148.38 | 2,385 | -8.71(-5.54%) |
Jan 14, 2022 | 157.09 | 0 | -3.25(-2.02%) | |||
Jan 13, 2022 | 155.59 | 163.48 | 152.20 | 160.33 | 1,000 | +3.73(+2.38%) |
Jan 12, 2022 | 154.50 | 165.20 | 154.32 | 156.60 | 569 | -3.40(-2.12%) |
Jan 11, 2022 | 152.46 | 160.75 | 150.21 | 160.00 | 2,392 | +6.20(+4.03%) |
Jan 10, 2022 | 150.00 | 158.02 | 146.99 | 153.80 | 1,492 | +1.30(+0.85%) |
Jan 07, 2022 | 157.35 | 157.35 | 147.94 | 152.50 | 747 | +0.94(+0.62%) |
Jan 06, 2022 | 155.00 | 158.41 | 151.56 | 151.56 | 1,958 | -13.54(-8.20%) |
Jan 05, 2022 | 155.00 | 165.38 | 155.00 | 165.10 | 3,084 | +5.10(+3.19%) |
Jan 04, 2022 | 156.48 | 163.14 | 156.48 | 160.00 | 1,503 | -1.14(-0.71%) |
Jan 03, 2022 | 164.00 | 164.00 | 157.62 | 161.14 | 3,487 | +3.64(+2.31%) |
Dec 31, 2021 | 161.94 | 164.25 | 155.00 | 157.50 | 775 | +0.00(+0.00%) |
Dec 30, 2021 | 150.00 | 162.32 | 150.00 | 157.50 | 482 | +0.07(+0.04%) |
Dec 29, 2021 | 158.17 | 158.17 | 150.00 | 157.43 | 1,527 | +1.93(+1.24%) |
Dec 28, 2021 | 146.25 | 157.00 | 146.25 | 155.50 | 495 | -0.06(-0.04%) |
Dec 27, 2021 | 146.50 | 159.75 | 146.50 | 155.56 | 5,190 | +3.12(+2.05%) |
Dec 23, 2021 | 150.24 | 158.67 | 150.04 | 152.45 | 506 | +3.19(+2.14%) |
Dec 22, 2021 | 146.05 | 152.46 | 146.05 | 149.25 | 5,062 | +0.75(+0.51%) |
Dec 21, 2021 | 150.15 | 150.15 | 146.70 | 148.50 | 942 | +0.59(+0.40%) |
Dec 20, 2021 | 143.49 | 150.15 | 138.05 | 147.91 | 2,083 | +1.19(+0.81%) |
Dec 17, 2021 | 150.93 | 152.15 | 141.81 | 146.72 | 666 | +4.08(+2.86%) |
Dec 16, 2021 | 142.09 | 149.68 | 140.29 | 142.64 | 726 | +1.34(+0.95%) |
Dec 15, 2021 | 147.66 | 147.66 | 138.00 | 141.30 | 3,294 | +0.30(+0.21%) |
Dec 14, 2021 | 142.76 | 144.88 | 136.00 | 141.00 | 5,690 | -4.89(-3.35%) |
Dec 13, 2021 | 145.00 | 148.58 | 135.35 | 145.89 | 2,792 | -2.86(-1.92%) |
Dec 10, 2021 | 143.57 | 148.75 | 143.57 | 148.75 | 2,507 | +4.75(+3.30%) |
Dec 09, 2021 | 144.31 | 150.45 | 143.45 | 144.00 | 1,245 | -6.42(-4.27%) |
Dec 08, 2021 | 146.80 | 152.25 | 144.92 | 150.42 | 1,478 | +4.94(+3.40%) |
Dec 07, 2021 | 142.15 | 147.17 | 142.15 | 145.47 | 1,093 | +3.47(+2.45%) |
Dec 06, 2021 | 133.19 | 143.45 | 133.19 | 142.00 | 3,728 | +8.00(+5.97%) |
Dec 03, 2021 | 129.78 | 135.00 | 129.29 | 134.00 | 3,664 | -1.31(-0.97%) |
Dec 02, 2021 | 135.88 | 137.00 | 134.00 | 135.31 | 6,105 | -2.46(-1.78%) |
Dec 01, 2021 | 134.59 | 140.00 | 134.59 | 137.77 | 6,503 | -1.73(-1.24%) |
Nov 30, 2021 | 136.26 | 139.50 | 132.50 | 139.50 | 1,443 | +3.55(+2.61%) |
Nov 29, 2021 | 141.49 | 142.25 | 132.90 | 135.95 | 4,075 | -7.74(-5.39%) |
Nov 26, 2021 | 141.00 | 143.69 | 136.38 | 143.69 | 2,333 | -0.31(-0.21%) |
Nov 24, 2021 | 144.96 | 148.00 | 142.00 | 144.00 | 1,817 | -4.60(-3.10%) |
Nov 23, 2021 | 151.00 | 151.00 | 146.48 | 148.60 | 1,800 | -3.76(-2.46%) |
Nov 22, 2021 | 154.00 | 154.50 | 148.09 | 152.36 | 14,948 | -2.76(-1.78%) |
Nov 19, 2021 | 151.00 | 157.00 | 150.39 | 155.12 | 3,969 | +0.12(+0.07%) |
Nov 18, 2021 | 153.80 | 158.00 | 154.50 | 155.01 | 2,319 | -2.77(-1.76%) |
Nov 17, 2021 | 160.00 | 160.00 | 156.56 | 157.78 | 1,192 | -3.47(-2.15%) |
Nov 16, 2021 | 160.72 | 162.25 | 158.84 | 161.25 | 2,927 | -0.35(-0.22%) |
Nov 15, 2021 | 169.21 | 169.21 | 160.72 | 161.60 | 1,109 | -2.03(-1.24%) |
Nov 12, 2021 | 160.72 | 165.25 | 160.72 | 163.62 | 1,352 | +0.62(+0.38%) |
Nov 11, 2021 | 161.22 | 166.67 | 161.22 | 163.00 | 2,212 | -6.38(-3.76%) |
Nov 10, 2021 | 174.87 | 169.38 | 636 | -0.62(-0.37%) | ||
Nov 09, 2021 | 177.34 | 177.34 | 167.88 | 170.00 | 2,311 | +3.25(+1.95%) |
Nov 08, 2021 | 175.00 | 175.00 | 165.19 | 166.75 | 1,748 | -2.62(-1.55%) |
Nov 05, 2021 | 172.30 | 175.60 | 166.50 | 169.38 | 4,636 | -4.28(-2.47%) |
Nov 04, 2021 | 175.00 | 176.25 | 170.00 | 173.66 | 826 | -2.34(-1.33%) |
Nov 03, 2021 | 170.15 | 180.00 | 170.15 | 176.00 | 1,148 | -0.14(-0.08%) |
Nov 02, 2021 | 187.00 | 187.00 | 175.71 | 176.14 | 6,855 | -14.24(-7.48%) |
Nov 01, 2021 | 188.00 | 194.10 | 189.00 | 190.38 | 2,299 | +1.38(+0.73%) |
Oct 29, 2021 | 189.31 | 193.25 | 188.00 | 189.00 | 1,589 | -2.25(-1.18%) |
Oct 28, 2021 | 192.10 | 195.00 | 190.88 | 191.25 | 830 | -4.85(-2.47%) |
Oct 27, 2021 | 192.00 | 199.50 | 193.79 | 196.10 | 407 | -2.30(-1.16%) |
Oct 26, 2021 | 199.50 | 198.40 | 1,087 | +2.40(+1.22%) | ||
Oct 25, 2021 | 192.70 | 197.00 | 192.50 | 196.00 | 547 | -1.00(-0.51%) |
Oct 22, 2021 | 196.75 | 198.00 | 193.50 | 197.00 | 535 | +1.95(+1.00%) |
Oct 21, 2021 | 198.00 | 198.00 | 192.00 | 195.05 | 1,772 | -2.20(-1.12%) |
Oct 20, 2021 | 194.45 | 199.00 | 194.45 | 197.25 | 833 | -1.05(-0.53%) |
Oct 19, 2021 | 198.13 | 200.00 | 196.26 | 198.30 | 1,947 | -0.20(-0.10%) |
Oct 18, 2021 | 199.75 | 202.00 | 194.00 | 198.50 | 511 | -1.66(-0.83%) |
Oct 15, 2021 | 195.50 | 203.75 | 195.50 | 200.16 | 378 | +4.11(+2.10%) |
Oct 14, 2021 | 194.00 | 197.65 | 194.00 | 196.05 | 318 | +1.83(+0.94%) |
Oct 13, 2021 | 195.58 | 197.65 | 194.00 | 194.22 | 761 | -0.03(-0.02%) |
Oct 12, 2021 | 190.00 | 196.00 | 189.80 | 194.25 | 1,407 | +4.05(+2.13%) |
Oct 11, 2021 | 197.60 | 197.60 | 190.00 | 190.20 | 1,288 | -3.93(-2.02%) |
Oct 08, 2021 | 191.48 | 199.00 | 191.48 | 194.13 | 696 | -9.94(-4.87%) |
Oct 07, 2021 | 194.21 | 204.20 | 194.21 | 204.07 | 539 | +9.86(+5.08%) |
Oct 06, 2021 | 196.60 | 196.60 | 194.00 | 194.21 | 614 | -3.72(-1.88%) |
Oct 05, 2021 | 197.75 | 205.17 | 195.50 | 197.93 | 1,103 | +0.31(+0.15%) |
Oct 04, 2021 | 200.00 | 202.96 | 195.00 | 197.62 | 532 | -2.38(-1.19%) |
Oct 01, 2021 | 202.94 | 206.53 | 195.35 | 200.00 | 4,466 | +2.00(+1.01%) |
Sep 30, 2021 | 200.06 | 202.72 | 195.19 | 198.00 | 849 | -4.22(-2.09%) |
Sep 29, 2021 | 210.94 | 210.94 | 202.21 | 202.22 | 256 | -1.28(-0.63%) |
Sep 28, 2021 | 201.42 | 212.95 | 200.00 | 203.50 | 1,433 | -3.60(-1.74%) |
Sep 27, 2021 | 201.82 | 212.60 | 201.82 | 207.10 | 631 | -5.54(-2.61%) |
Sep 24, 2021 | 213.00 | 217.28 | 207.37 | 212.64 | 472 | -1.91(-0.89%) |
Sep 23, 2021 | 219.74 | 223.36 | 210.25 | 214.54 | 9,832 | -2.26(-1.04%) |
Sep 22, 2021 | 209.80 | 217.38 | 209.74 | 216.80 | 5,096 | +7.19(+3.43%) |
Sep 21, 2021 | 200.99 | 212.00 | 200.99 | 209.61 | 1,349 | +9.11(+4.54%) |
Sep 20, 2021 | 202.50 | 205.00 | 200.00 | 200.50 | 1,019 | -9.07(-4.33%) |
Sep 17, 2021 | 212.00 | 213.04 | 207.00 | 209.57 | 1,543 | -0.56(-0.27%) |
Sep 16, 2021 | 201.69 | 210.30 | 201.69 | 210.13 | 83,835 | +8.28(+4.10%) |
Sep 15, 2021 | 202.50 | 205.00 | 200.00 | 201.85 | 3,560 | +1.42(+0.71%) |
Sep 14, 2021 | 195.60 | 205.00 | 195.60 | 200.43 | 4,398 | +1.48(+0.74%) |
Sep 13, 2021 | 205.00 | 205.00 | 195.25 | 198.95 | 1,358 | -3.38(-1.67%) |
Sep 10, 2021 | 205.00 | 205.00 | 194.50 | 202.33 | 1,488 | +1.33(+0.66%) |
Sep 09, 2021 | 192.75 | 204.00 | 192.75 | 201.00 | 663 | +2.59(+1.30%) |
Sep 08, 2021 | 202.00 | 203.00 | 194.03 | 198.41 | 969 | -6.19(-3.02%) |
Sep 07, 2021 | 198.33 | 204.60 | 198.33 | 204.60 | 962 | +5.60(+2.81%) |
Sep 03, 2021 | 200.00 | 201.70 | 194.75 | 199.00 | 1,599 | +3.31(+1.69%) |
Sep 02, 2021 | 191.77 | 200.00 | 191.77 | 195.69 | 2,254 | -1.20(-0.61%) |
Sep 01, 2021 | 200.00 | 200.00 | 196.00 | 196.89 | 729 | +2.39(+1.23%) |
Aug 31, 2021 | 200.77 | 200.77 | 193.00 | 194.50 | 264 | +0.55(+0.28%) |
Aug 30, 2021 | 198.00 | 199.80 | 193.75 | 193.95 | 811 | -2.05(-1.05%) |
Aug 27, 2021 | 193.09 | 198.85 | 190.17 | 196.00 | 891 | +1.25(+0.64%) |
Aug 26, 2021 | 197.00 | 200.00 | 192.96 | 194.75 | 743 | -3.13(-1.58%) |
Aug 25, 2021 | 190.06 | 198.05 | 190.06 | 197.88 | 1,262 | +8.95(+4.74%) |
Aug 24, 2021 | 185.35 | 192.50 | 185.35 | 188.93 | 668 | +3.93(+2.12%) |
Aug 23, 2021 | 185.00 | 189.43 | 185.00 | 185.00 | 42,051 | -1.43(-0.76%) |
Aug 20, 2021 | 187.50 | 187.53 | 185.20 | 186.43 | 46,567 | -1.11(-0.59%) |
Aug 19, 2021 | 185.99 | 191.97 | 185.00 | 187.53 | 553 | -2.47(-1.30%) |
Aug 18, 2021 | 185.73 | 194.51 | 185.73 | 190.00 | 598 | -0.80(-0.42%) |
Aug 17, 2021 | 190.57 | 193.95 | 190.14 | 190.80 | 534 | -1.78(-0.92%) |
Aug 16, 2021 | 189.00 | 196.80 | 188.16 | 192.58 | 1,873 | -4.42(-2.24%) |
Aug 13, 2021 | 192.00 | 197.50 | 191.28 | 197.00 | 653 | +2.46(+1.26%) |
Aug 12, 2021 | 195.00 | 197.50 | 192.00 | 194.54 | 6,706 | +0.68(+0.35%) |
Aug 11, 2021 | 193.00 | 195.70 | 190.92 | 193.86 | 1,374 | +0.86(+0.45%) |
Aug 10, 2021 | 193.90 | 200.00 | 187.18 | 193.00 | 2,198 | +14.00(+7.82%) |
Aug 09, 2021 | 177.00 | 179.50 | 175.75 | 179.00 | 496 | +2.31(+1.30%) |
Aug 06, 2021 | 173.72 | 179.92 | 173.72 | 176.69 | 1,143 | +5.89(+3.45%) |
Aug 05, 2021 | 170.78 | 170.78 | 166.25 | 170.80 | 1,113 | -3.19(-1.83%) |
Aug 04, 2021 | 167.00 | 175.50 | 166.25 | 173.99 | 627 | +7.54(+4.53%) |
Aug 03, 2021 | 166.25 | 171.83 | 166.25 | 166.45 | 608 | -1.55(-0.92%) |
Aug 02, 2021 | 167.57 | 177.00 | 167.57 | 168.00 | 673 | -5.00(-2.89%) |
Jul 30, 2021 | 177.74 | 177.74 | 166.25 | 173.00 | 463 | +0.63(+0.37%) |
Jul 29, 2021 | 170.00 | 178.37 | 168.56 | 172.37 | 318 | -0.38(-0.22%) |
Jul 28, 2021 | 175.00 | 175.00 | 170.06 | 172.75 | 954 | -2.19(-1.25%) |
Jul 27, 2021 | 175.00 | 175.50 | 169.11 | 174.94 | 998 | +5.85(+3.46%) |
Jul 26, 2021 | 175.00 | 177.36 | 169.09 | 169.09 | 807 | -7.08(-4.02%) |
Jul 23, 2021 | 178.00 | 179.00 | 176.17 | 176.17 | 404 | -2.83(-1.58%) |
Jul 22, 2021 | 172.88 | 180.00 | 172.88 | 179.00 | 1,257 | +10.12(+5.99%) |
Jul 21, 2021 | 165.00 | 171.77 | 161.81 | 168.88 | 1,665 | +6.91(+4.27%) |
Jul 20, 2021 | 155.78 | 165.43 | 155.78 | 161.97 | 665 | -0.53(-0.33%) |
Jul 19, 2021 | 163.53 | 167.00 | 159.34 | 162.50 | 1,898 | -4.50(-2.69%) |
Jul 16, 2021 | 168.75 | 169.00 | 164.63 | 167.00 | 867 | +0.00(+0.00%) |
Jul 15, 2021 | 173.00 | 173.00 | 164.99 | 167.00 | 3,997 | -5.78(-3.35%) |
Jul 14, 2021 | 179.12 | 179.12 | 172.00 | 172.78 | 325 | +0.78(+0.46%) |
Jul 13, 2021 | 175.00 | 175.00 | 170.00 | 172.00 | 2,326 | -2.25(-1.29%) |
Jul 12, 2021 | 172.57 | 177.00 | 172.57 | 174.25 | 580 | -5.75(-3.19%) |
Jul 09, 2021 | 174.57 | 183.66 | 174.57 | 180.00 | 636 | +1.85(+1.04%) |
Jul 08, 2021 | 180.00 | 180.66 | 175.92 | 178.15 | 1,177 | -5.44(-2.97%) |
Jul 07, 2021 | 187.00 | 187.00 | 182.99 | 183.59 | 245 | -3.41(-1.82%) |
Jul 06, 2021 | 194.08 | 194.08 | 183.56 | 187.00 | 306 | +1.00(+0.54%) |
Jul 02, 2021 | 191.92 | 191.92 | 180.68 | 186.00 | 435 | -1.38(-0.73%) |
Jul 01, 2021 | 181.62 | 187.80 | 180.29 | 187.38 | 781 | +5.76(+3.17%) |
Jun 30, 2021 | 185.00 | 185.00 | 180.24 | 181.62 | 1,006 | -3.88(-2.09%) |
Jun 29, 2021 | 185.25 | 189.00 | 184.60 | 185.50 | 306 | -3.50(-1.85%) |
Jun 28, 2021 | 188.50 | 191.68 | 183.00 | 189.00 | 794 | -4.97(-2.56%) |
Jun 25, 2021 | 198.68 | 198.68 | 188.20 | 193.97 | 679 | -4.78(-2.40%) |
Jun 24, 2021 | 202.64 | 202.64 | 197.50 | 198.75 | 463 | +1.25(+0.63%) |
Jun 23, 2021 | 196.25 | 198.59 | 192.00 | 197.50 | 572 | +3.00(+1.54%) |
Jun 22, 2021 | 191.20 | 195.00 | 190.01 | 194.50 | 505 | +4.39(+2.31%) |
Jun 21, 2021 | 191.00 | 194.02 | 185.20 | 190.11 | 500 | +2.61(+1.39%) |
Jun 18, 2021 | 188.00 | 190.00 | 185.00 | 187.50 | 517 | -2.00(-1.06%) |
Jun 17, 2021 | 188.00 | 195.39 | 185.05 | 189.50 | 527 | -1.94(-1.01%) |
Jun 16, 2021 | 192.00 | 198.00 | 189.50 | 191.44 | 283 | +1.94(+1.02%) |
Jun 15, 2021 | 181.11 | 192.65 | 181.11 | 189.50 | 796 | -4.00(-2.07%) |
Jun 14, 2021 | 192.00 | 198.41 | 191.00 | 193.50 | 709 | +2.05(+1.07%) |
Jun 11, 2021 | 192.28 | 198.07 | 191.00 | 191.45 | 396 | -3.80(-1.95%) |
Jun 10, 2021 | 190.20 | 196.81 | 190.20 | 195.25 | 1,282 | -4.74(-2.37%) |
Jun 09, 2021 | 195.00 | 200.00 | 190.39 | 199.99 | 1,559 | +5.02(+2.57%) |
Jun 08, 2021 | 193.63 | 195.49 | 190.00 | 194.97 | 337 | +6.97(+3.71%) |
Jun 07, 2021 | 189.00 | 189.00 | 186.11 | 188.00 | 1,148 | -0.16(-0.09%) |
Jun 04, 2021 | 182.49 | 189.03 | 182.49 | 188.16 | 557 | +5.91(+3.25%) |
Jun 03, 2021 | 184.17 | 187.00 | 180.00 | 182.25 | 465 | -2.75(-1.49%) |
Jun 02, 2021 | 180.10 | 190.06 | 180.10 | 185.00 | 741 | -0.25(-0.13%) |
Jun 01, 2021 | 182.88 | 188.00 | 182.88 | 185.25 | 428 | +0.25(+0.14%) |
May 28, 2021 | 193.60 | 193.60 | 184.84 | 185.00 | 973 | -4.09(-2.16%) |
May 27, 2021 | 190.38 | 190.60 | 183.01 | 189.09 | 4,580 | -1.31(-0.69%) |
May 26, 2021 | 195.18 | 195.18 | 185.34 | 190.40 | 407 | +3.67(+1.97%) |
May 25, 2021 | 186.99 | 188.98 | 185.00 | 186.73 | 706 | +0.33(+0.18%) |
May 24, 2021 | 190.93 | 190.93 | 181.44 | 186.40 | 407 | +3.40(+1.86%) |
May 21, 2021 | 180.40 | 185.00 | 178.69 | 183.00 | 1,085 | +6.91(+3.92%) |
May 20, 2021 | 181.73 | 181.73 | 172.53 | 176.09 | 720 | +7.94(+4.72%) |
May 19, 2021 | 175.00 | 178.00 | 168.15 | 168.15 | 3,271 | -8.85(-5.00%) |
May 18, 2021 | 175.42 | 182.65 | 175.22 | 177.00 | 1,297 | +0.00(+0.00%) |
May 17, 2021 | 172.66 | 179.75 | 172.66 | 177.00 | 892 | -4.00(-2.21%) |
May 14, 2021 | 176.00 | 184.11 | 176.00 | 181.00 | 913 | +3.01(+1.69%) |
May 13, 2021 | 182.00 | 182.00 | 176.00 | 177.99 | 3,030 | -4.01(-2.20%) |
May 12, 2021 | 182.46 | 185.65 | 179.07 | 182.00 | 6,954 | -8.51(-4.47%) |
May 11, 2021 | 189.00 | 192.68 | 185.45 | 190.51 | 2,543 | -12.26(-6.05%) |
May 10, 2021 | 205.83 | 205.83 | 196.50 | 202.77 | 690 | -2.23(-1.09%) |
May 07, 2021 | 200.00 | 206.54 | 200.00 | 205.00 | 1,517 | +2.46(+1.22%) |
May 06, 2021 | 203.50 | 204.25 | 200.84 | 202.54 | 2,802 | -0.46(-0.23%) |
May 05, 2021 | 207.00 | 207.00 | 198.90 | 203.00 | 518 | +3.48(+1.74%) |
May 04, 2021 | 206.12 | 206.12 | 198.06 | 199.52 | 2,061 | -6.98(-3.38%) |