Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 221.50 | 221.50 | 216.61 | 218.92 | 395 | -2.58(-1.16%) |
Apr 28, 2022 | 220.50 | 223.46 | 219.36 | 221.50 | 641 | +5.45(+2.52%) |
Apr 27, 2022 | 217.81 | 219.50 | 214.81 | 216.05 | 2,537 | -3.61(-1.64%) |
Apr 26, 2022 | 228.50 | 228.50 | 215.00 | 219.66 | 2,923 | -9.77(-4.26%) |
Apr 25, 2022 | 225.00 | 230.00 | 223.72 | 229.43 | 1,745 | -2.37(-1.02%) |
Apr 22, 2022 | 235.00 | 235.00 | 230.52 | 231.80 | 1,456 | -7.20(-3.01%) |
Apr 21, 2022 | 242.00 | 243.49 | 236.60 | 239.00 | 900 | +4.51(+1.92%) |
Apr 20, 2022 | 233.00 | 238.50 | 231.81 | 234.49 | 5,266 | +3.49(+1.51%) |
Apr 19, 2022 | 224.55 | 234.13 | 224.55 | 231.00 | 1,871 | +10.00(+4.52%) |
Apr 18, 2022 | 230.00 | 230.00 | 221.00 | 221.00 | 1,220 | -3.53(-1.57%) |
Apr 14, 2022 | 227.00 | 230.00 | 223.15 | 224.53 | 2,977 | -4.22(-1.84%) |
Apr 13, 2022 | 223.00 | 229.07 | 223.00 | 228.75 | 1,000 | +4.37(+1.95%) |
Apr 12, 2022 | 225.02 | 228.95 | 224.04 | 224.38 | 1,400 | -7.12(-3.08%) |
Apr 11, 2022 | 232.63 | 234.27 | 231.16 | 231.50 | 226 | -3.50(-1.49%) |
Apr 08, 2022 | 227.00 | 235.72 | 227.00 | 235.00 | 605 | +1.03(+0.44%) |
Apr 07, 2022 | 239.50 | 239.50 | 229.86 | 233.97 | 459 | +0.97(+0.42%) |
Apr 06, 2022 | 237.50 | 237.96 | 228.90 | 233.00 | 1,452 | -12.32(-5.02%) |
Apr 05, 2022 | 242.05 | 251.05 | 241.04 | 245.32 | 1,172 | -5.72(-2.28%) |
Apr 04, 2022 | 253.00 | 257.20 | 247.32 | 251.04 | 253 | -1.68(-0.66%) |
Apr 01, 2022 | 248.80 | 259.91 | 248.80 | 252.72 | 219 | +3.72(+1.49%) |
Mar 31, 2022 | 259.00 | 259.00 | 245.28 | 249.00 | 3,015 | -10.00(-3.86%) |
Mar 30, 2022 | 262.75 | 267.11 | 258.53 | 259.00 | 1,075 | -7.41(-2.78%) |
Mar 29, 2022 | 270.50 | 270.50 | 253.50 | 266.41 | 2,692 | +20.41(+8.30%) |
Mar 28, 2022 | 238.02 | 250.00 | 238.02 | 246.00 | 519 | -0.87(-0.35%) |
Mar 25, 2022 | 249.00 | 249.00 | 236.33 | 246.87 | 1,253 | +2.85(+1.17%) |
Mar 24, 2022 | 249.50 | 249.50 | 241.34 | 244.02 | 1,008 | +2.72(+1.13%) |
Mar 23, 2022 | 245.20 | 247.90 | 237.10 | 241.31 | 1,714 | -6.69(-2.70%) |
Mar 22, 2022 | 243.35 | 253.32 | 243.35 | 248.00 | 2,041 | +2.80(+1.14%) |
Mar 21, 2022 | 253.50 | 253.50 | 243.00 | 245.20 | 1,702 | -3.47(-1.40%) |
Mar 18, 2022 | 238.08 | 248.67 | 230.30 | 248.67 | 4,317 | +10.22(+4.29%) |
Mar 17, 2022 | 250.50 | 250.50 | 236.95 | 238.45 | 2,851 | -9.05(-3.66%) |
Mar 16, 2022 | 235.90 | 247.50 | 234.45 | 247.50 | 1,092 | +11.50(+4.87%) |
Mar 15, 2022 | 231.00 | 238.00 | 225.00 | 236.00 | 464 | +5.99(+2.60%) |
Mar 14, 2022 | 232.41 | 233.97 | 224.00 | 230.01 | 1,471 | +10.01(+4.55%) |
Mar 11, 2022 | 234.00 | 234.00 | 220.00 | 220.00 | 2,466 | -2.00(-0.90%) |
Mar 10, 2022 | 229.50 | 229.50 | 220.00 | 222.00 | 3,148 | -14.93(-6.30%) |
Mar 09, 2022 | 227.50 | 241.00 | 226.50 | 236.93 | 2,309 | +26.92(+12.82%) |
Mar 08, 2022 | 215.09 | 217.00 | 205.75 | 210.01 | 4,337 | +10.02(+5.01%) |
Mar 07, 2022 | 203.00 | 215.50 | 198.00 | 199.99 | 6,018 | -12.42(-5.85%) |
Mar 04, 2022 | 226.50 | 226.50 | 210.28 | 212.41 | 6,442 | -24.59(-10.38%) |
Mar 03, 2022 | 249.00 | 249.00 | 233.95 | 237.00 | 1,396 | -7.00(-2.87%) |
Mar 02, 2022 | 244.06 | 246.47 | 240.00 | 244.00 | 1,294 | +2.99(+1.24%) |
Mar 01, 2022 | 250.08 | 260.00 | 240.00 | 241.01 | 4,861 | -17.79(-6.87%) |
Feb 28, 2022 | 267.06 | 272.00 | 257.71 | 258.80 | 988 | -13.76(-5.05%) |
Feb 25, 2022 | 269.08 | 273.67 | 269.50 | 272.56 | 2,312 | +11.81(+4.53%) |
Feb 24, 2022 | 255.00 | 261.50 | 251.19 | 260.75 | 2,587 | -9.55(-3.53%) |
Feb 23, 2022 | 277.50 | 288.80 | 270.30 | 270.30 | 1,481 | -12.06(-4.27%) |
Feb 22, 2022 | 283.90 | 295.00 | 277.72 | 282.36 | 1,165 | +7.73(+2.81%) |
Feb 18, 2022 | 274.63 | 0 | -7.37(-2.61%) | |||
Feb 17, 2022 | 277.00 | 289.43 | 277.00 | 282.00 | 421 | -8.00(-2.76%) |
Feb 16, 2022 | 279.53 | 294.00 | 279.53 | 290.00 | 755 | -0.40(-0.14%) |
Feb 15, 2022 | 288.00 | 290.77 | 281.80 | 290.40 | 362 | +18.51(+6.81%) |
Feb 14, 2022 | 277.78 | 277.78 | 269.05 | 271.89 | 1,296 | -12.99(-4.56%) |
Feb 11, 2022 | 293.72 | 295.77 | 284.00 | 284.88 | 899 | -10.89(-3.68%) |
Feb 10, 2022 | 293.27 | 295.77 | 290.00 | 295.77 | 379 | +11.27(+3.96%) |
Feb 09, 2022 | 289.20 | 300.90 | 284.11 | 284.50 | 730 | +7.50(+2.71%) |
Feb 08, 2022 | 281.93 | 285.77 | 275.00 | 277.00 | 1,157 | -1.68(-0.60%) |
Feb 07, 2022 | 291.65 | 291.65 | 278.68 | 278.68 | 678 | -6.28(-2.20%) |
Feb 04, 2022 | 274.50 | 286.00 | 274.50 | 284.96 | 585 | -7.53(-2.57%) |
Feb 03, 2022 | 285.00 | 292.50 | 292.49 | 1,269 | -5.51(-1.85%) | |
Feb 02, 2022 | 288.00 | 298.00 | 288.00 | 298.00 | 461 | +6.00(+2.05%) |
Feb 01, 2022 | 288.48 | 295.77 | 288.48 | 292.00 | 996 | +10.00(+3.55%) |
Jan 31, 2022 | 279.00 | 285.21 | 279.00 | 282.00 | 1,196 | +1.01(+0.36%) |
Jan 28, 2022 | 279.00 | 284.05 | 278.08 | 280.99 | 595 | -3.26(-1.15%) |
Jan 27, 2022 | 286.38 | 292.00 | 284.00 | 284.25 | 3,703 | -0.55(-0.19%) |
Jan 26, 2022 | 290.05 | 295.99 | 280.00 | 284.80 | 511 | +6.80(+2.45%) |
Jan 25, 2022 | 275.00 | 281.20 | 271.00 | 278.00 | 1,583 | -3.79(-1.34%) |
Jan 24, 2022 | 278.00 | 281.79 | 272.00 | 281.79 | 4,676 | -8.96(-3.08%) |
Jan 21, 2022 | 296.00 | 296.00 | 289.50 | 290.75 | 1,725 | -9.25(-3.08%) |
Jan 20, 2022 | 300.20 | 304.99 | 300.00 | 300.00 | 606 | -0.18(-0.06%) |
Jan 19, 2022 | 301.52 | 309.00 | 300.00 | 300.18 | 569 | -1.13(-0.38%) |
Jan 18, 2022 | 305.41 | 310.97 | 300.00 | 301.31 | 849 | -12.92(-4.11%) |
Jan 14, 2022 | 314.23 | 0 | +1.65(+0.53%) | |||
Jan 13, 2022 | 312.50 | 320.00 | 312.50 | 312.58 | 1,792 | -1.89(-0.60%) |
Jan 12, 2022 | 316.40 | 318.15 | 311.25 | 314.47 | 902 | +1.22(+0.39%) |
Jan 11, 2022 | 317.50 | 317.50 | 308.26 | 313.25 | 725 | +1.27(+0.41%) |
Jan 10, 2022 | 300.00 | 320.00 | 300.00 | 311.98 | 527 | +2.41(+0.78%) |
Jan 07, 2022 | 301.90 | 315.00 | 301.90 | 309.57 | 385 | -0.43(-0.14%) |
Jan 06, 2022 | 303.05 | 311.00 | 303.05 | 310.00 | 456 | -1.00(-0.32%) |
Jan 05, 2022 | 308.50 | 317.00 | 308.50 | 311.00 | 2,119 | -2.90(-0.92%) |
Jan 04, 2022 | 311.95 | 314.17 | 305.00 | 313.90 | 3,663 | +12.27(+4.07%) |
Jan 03, 2022 | 291.10 | 304.92 | 291.10 | 301.63 | 1,722 | +10.71(+3.68%) |
Dec 31, 2021 | 291.00 | 294.00 | 290.00 | 290.92 | 1,514 | -0.41(-0.14%) |
Dec 30, 2021 | 284.00 | 294.49 | 284.00 | 291.33 | 775 | -2.67(-0.91%) |
Dec 29, 2021 | 291.35 | 299.23 | 291.35 | 294.00 | 2,274 | -5.23(-1.75%) |
Dec 28, 2021 | 300.00 | 303.07 | 299.02 | 299.23 | 2,089 | -3.57(-1.18%) |
Dec 27, 2021 | 307.00 | 307.00 | 297.96 | 302.80 | 785 | +3.18(+1.06%) |
Dec 23, 2021 | 291.95 | 302.00 | 291.95 | 299.62 | 832 | +5.63(+1.92%) |
Dec 22, 2021 | 287.10 | 294.10 | 287.10 | 293.99 | 1,908 | -1.41(-0.48%) |
Dec 21, 2021 | 290.67 | 300.00 | 290.67 | 295.40 | 2,213 | +1.70(+0.58%) |
Dec 20, 2021 | 291.47 | 303.38 | 291.47 | 293.70 | 373 | -3.32(-1.12%) |
Dec 17, 2021 | 310.20 | 310.20 | 297.02 | 297.02 | 1,920 | -16.98(-5.41%) |
Dec 16, 2021 | 325.15 | 325.15 | 314.00 | 314.00 | 1,111 | -2.00(-0.63%) |
Dec 15, 2021 | 310.25 | 316.15 | 309.52 | 316.00 | 961 | +6.08(+1.96%) |
Dec 14, 2021 | 308.00 | 310.56 | 300.00 | 309.92 | 1,718 | -2.08(-0.67%) |
Dec 13, 2021 | 312.00 | 315.00 | 310.50 | 312.00 | 856 | +1.75(+0.56%) |
Dec 10, 2021 | 311.50 | 311.50 | 308.08 | 310.25 | 2,084 | -1.46(-0.47%) |
Dec 09, 2021 | 305.97 | 319.00 | 305.97 | 311.71 | 1,252 | -9.55(-2.97%) |
Dec 08, 2021 | 303.84 | 321.26 | 303.84 | 321.26 | 3,764 | +24.76(+8.35%) |
Dec 07, 2021 | 294.03 | 300.50 | 279.16 | 296.50 | 5,206 | +11.50(+4.04%) |
Dec 06, 2021 | 282.13 | 292.54 | 280.00 | 285.00 | 4,692 | +2.87(+1.02%) |
Dec 03, 2021 | 292.02 | 292.02 | 280.26 | 282.13 | 5,089 | -11.30(-3.85%) |
Dec 02, 2021 | 293.00 | 295.00 | 290.90 | 293.43 | 809 | -0.57(-0.19%) |
Dec 01, 2021 | 292.70 | 299.68 | 292.70 | 294.00 | 1,293 | +15.50(+5.57%) |
Nov 30, 2021 | 282.03 | 282.62 | 279.00 | 278.50 | 1,524 | -9.50(-3.30%) |
Nov 29, 2021 | 284.87 | 294.75 | 284.87 | 288.00 | 5,324 | -3.62(-1.24%) |
Nov 26, 2021 | 300.52 | 301.50 | 291.62 | 291.62 | 2,907 | -12.38(-4.07%) |
Nov 24, 2021 | 303.49 | 304.00 | 300.00 | 304.00 | 3,221 | -8.19(-2.62%) |
Nov 23, 2021 | 309.00 | 315.74 | 309.00 | 312.19 | 1,513 | +0.09(+0.03%) |
Nov 22, 2021 | 302.56 | 321.08 | 302.56 | 312.10 | 722 | -0.48(-0.15%) |
Nov 19, 2021 | 318.73 | 318.73 | 312.50 | 312.58 | 3,353 | -11.92(-3.67%) |
Nov 18, 2021 | 316.76 | 324.75 | 323.16 | 324.50 | 601 | +7.24(+2.28%) |
Nov 17, 2021 | 311.93 | 318.50 | 311.93 | 317.26 | 2,920 | +0.06(+0.02%) |
Nov 16, 2021 | 319.60 | 322.39 | 316.50 | 317.20 | 1,339 | -2.32(-0.73%) |
Nov 15, 2021 | 322.00 | 325.00 | 317.25 | 319.52 | 1,963 | -6.48(-1.99%) |
Nov 12, 2021 | 327.65 | 327.88 | 324.19 | 326.00 | 951 | -2.58(-0.79%) |
Nov 11, 2021 | 327.00 | 329.97 | 327.00 | 328.58 | 520 | -2.42(-0.73%) |
Nov 09, 2021 | 331.50 | 333.99 | 328.61 | 331.00 | 4,429 | +0.25(+0.08%) |
Nov 08, 2021 | 328.45 | 337.79 | 327.86 | 330.75 | 3,126 | -15.50(-4.48%) |
Nov 05, 2021 | 342.00 | 346.25 | 342.00 | 346.25 | 1,309 | +6.25(+1.84%) |
Nov 04, 2021 | 340.61 | 341.50 | 336.52 | 340.00 | 2,131 | -0.61(-0.18%) |
Nov 03, 2021 | 331.60 | 340.61 | 331.60 | 340.61 | 2,081 | +5.57(+1.66%) |
Nov 02, 2021 | 330.82 | 336.52 | 330.82 | 335.04 | 1,719 | +2.04(+0.61%) |
Nov 01, 2021 | 328.50 | 336.50 | 326.50 | 333.00 | 1,969 | +6.50(+1.99%) |
Oct 29, 2021 | 329.94 | 330.00 | 322.91 | 326.50 | 5,201 | -5.50(-1.66%) |
Oct 28, 2021 | 319.00 | 333.72 | 315.00 | 332.00 | 2,564 | -2.00(-0.60%) |
Oct 27, 2021 | 335.50 | 336.11 | 331.00 | 334.00 | 1,019 | -8.00(-2.34%) |
Oct 26, 2021 | 339.50 | 346.50 | 339.50 | 342.00 | 3,398 | +11.40(+3.45%) |
Oct 25, 2021 | 328.50 | 332.99 | 328.50 | 330.60 | 1,848 | +7.20(+2.23%) |
Oct 22, 2021 | 320.00 | 326.29 | 320.00 | 323.40 | 3,270 | +5.16(+1.62%) |
Oct 21, 2021 | 318.00 | 322.00 | 318.00 | 318.24 | 2,377 | +1.80(+0.57%) |
Oct 20, 2021 | 310.00 | 317.05 | 306.32 | 316.44 | 1,356 | +7.41(+2.40%) |
Oct 19, 2021 | 313.50 | 313.50 | 309.03 | 309.03 | 545 | -1.85(-0.60%) |
Oct 18, 2021 | 314.00 | 314.00 | 309.13 | 310.88 | 2,845 | -6.35(-2.00%) |
Oct 15, 2021 | 316.00 | 321.00 | 316.00 | 317.23 | 1,197 | -0.77(-0.24%) |
Oct 14, 2021 | 315.52 | 320.16 | 315.52 | 318.00 | 2,542 | +5.00(+1.60%) |
Oct 13, 2021 | 314.75 | 316.62 | 310.50 | 313.00 | 856 | +7.30(+2.39%) |
Oct 12, 2021 | 304.59 | 309.88 | 304.59 | 305.70 | 1,406 | -3.61(-1.17%) |
Oct 11, 2021 | 309.27 | 311.93 | 308.29 | 309.31 | 1,279 | -2.69(-0.86%) |
Oct 08, 2021 | 312.25 | 312.69 | 310.00 | 312.00 | 778 | +0.08(+0.03%) |
Oct 07, 2021 | 305.12 | 315.00 | 305.12 | 311.92 | 1,519 | +14.32(+4.81%) |
Oct 06, 2021 | 301.35 | 301.35 | 290.65 | 297.60 | 3,691 | -12.50(-4.03%) |
Oct 05, 2021 | 317.50 | 317.50 | 299.00 | 310.10 | 1,179 | +1.10(+0.36%) |
Oct 04, 2021 | 312.42 | 316.55 | 308.39 | 309.00 | 1,595 | -4.00(-1.28%) |
Oct 01, 2021 | 310.02 | 313.04 | 309.27 | 313.00 | 975 | +0.00(+0.00%) |
Sep 30, 2021 | 316.50 | 316.50 | 310.00 | 313.00 | 2,057 | -8.06(-2.51%) |
Sep 29, 2021 | 322.73 | 322.73 | 318.73 | 321.06 | 1,447 | +4.55(+1.44%) |
Sep 28, 2021 | 322.00 | 322.00 | 315.00 | 316.51 | 1,118 | -3.49(-1.09%) |
Sep 27, 2021 | 313.84 | 324.86 | 313.84 | 320.00 | 3,839 | +6.00(+1.91%) |
Sep 24, 2021 | 312.50 | 314.89 | 310.00 | 314.00 | 1,621 | -3.15(-0.99%) |
Sep 23, 2021 | 311.30 | 318.93 | 311.30 | 317.15 | 742 | +3.65(+1.16%) |
Sep 22, 2021 | 311.00 | 315.00 | 308.62 | 313.50 | 508 | +4.88(+1.58%) |
Sep 21, 2021 | 310.00 | 317.00 | 308.50 | 308.62 | 1,287 | +0.79(+0.26%) |
Sep 20, 2021 | 305.00 | 308.50 | 303.00 | 307.83 | 3,732 | -9.67(-3.05%) |
Sep 17, 2021 | 324.50 | 324.50 | 315.60 | 317.50 | 2,101 | -9.54(-2.92%) |
Sep 16, 2021 | 332.00 | 332.00 | 324.10 | 327.04 | 9,327 | -4.46(-1.35%) |
Sep 15, 2021 | 326.50 | 334.25 | 326.50 | 331.50 | 670 | +0.94(+0.28%) |
Sep 14, 2021 | 333.76 | 334.00 | 329.60 | 330.56 | 1,204 | -2.66(-0.80%) |
Sep 13, 2021 | 334.86 | 335.51 | 330.06 | 333.22 | 583 | +3.16(+0.96%) |
Sep 10, 2021 | 338.00 | 338.00 | 330.00 | 330.06 | 367 | +2.06(+0.63%) |
Sep 09, 2021 | 330.50 | 336.00 | 328.00 | 328.00 | 392 | -2.01(-0.61%) |
Sep 08, 2021 | 336.50 | 336.50 | 322.50 | 330.01 | 3,221 | -10.99(-3.22%) |
Sep 07, 2021 | 335.80 | 347.10 | 335.80 | 341.00 | 539 | -3.25(-0.94%) |
Sep 03, 2021 | 344.05 | 348.00 | 340.00 | 344.25 | 2,053 | -3.75(-1.08%) |
Sep 02, 2021 | 340.50 | 350.93 | 340.50 | 348.00 | 2,548 | +3.95(+1.15%) |
Sep 01, 2021 | 339.00 | 346.00 | 338.00 | 344.05 | 3,187 | +9.55(+2.85%) |
Aug 31, 2021 | 330.55 | 339.33 | 330.55 | 334.50 | 1,995 | -3.60(-1.06%) |
Aug 30, 2021 | 330.00 | 338.10 | 327.98 | 338.10 | 4,012 | +8.10(+2.45%) |
Aug 27, 2021 | 330.61 | 339.65 | 328.05 | 330.00 | 576 | -0.61(-0.18%) |
Aug 26, 2021 | 334.35 | 335.50 | 330.61 | 330.61 | 715 | -2.39(-0.72%) |
Aug 25, 2021 | 332.00 | 335.42 | 332.00 | 333.00 | 872 | +1.00(+0.30%) |
Aug 24, 2021 | 333.02 | 334.68 | 327.80 | 332.00 | 983 | +4.50(+1.37%) |
Aug 23, 2021 | 326.24 | 328.15 | 321.17 | 327.50 | 968 | -0.42(-0.13%) |
Aug 20, 2021 | 319.87 | 328.25 | 319.87 | 327.92 | 1,839 | -1.08(-0.33%) |
Aug 19, 2021 | 330.74 | 334.18 | 328.18 | 329.00 | 1,027 | -13.05(-3.82%) |
Aug 18, 2021 | 339.17 | 346.58 | 338.00 | 342.05 | 342 | +2.05(+0.60%) |
Aug 17, 2021 | 339.39 | 350.05 | 338.88 | 340.00 | 1,690 | -11.12(-3.17%) |
Aug 16, 2021 | 352.75 | 364.35 | 348.43 | 351.12 | 1,654 | -13.78(-3.78%) |
Aug 13, 2021 | 365.00 | 369.95 | 360.11 | 364.90 | 1,326 | -2.52(-0.69%) |
Aug 12, 2021 | 365.00 | 367.69 | 360.85 | 367.42 | 3,153 | +12.42(+3.50%) |
Aug 11, 2021 | 350.00 | 360.00 | 346.56 | 355.00 | 3,503 | +5.00(+1.43%) |
Aug 10, 2021 | 350.70 | 351.65 | 344.90 | 350.00 | 5,635 | +1.00(+0.29%) |
Aug 09, 2021 | 350.00 | 354.00 | 332.85 | 349.00 | 1,509 | -2.25(-0.64%) |
Aug 06, 2021 | 339.30 | 355.15 | 339.30 | 351.25 | 4,391 | +9.98(+2.92%) |
Aug 05, 2021 | 341.00 | 344.00 | 335.66 | 341.27 | 751 | -0.59(-0.17%) |
Aug 04, 2021 | 343.00 | 345.00 | 339.73 | 341.86 | 1,145 | -1.14(-0.33%) |
Aug 03, 2021 | 331.11 | 343.00 | 331.11 | 343.00 | 1,205 | +8.39(+2.51%) |
Aug 02, 2021 | 326.50 | 340.00 | 326.50 | 334.61 | 476 | +0.17(+0.05%) |
Jul 30, 2021 | 322.00 | 335.00 | 322.00 | 334.44 | 566 | -1.76(-0.52%) |
Jul 29, 2021 | 335.01 | 338.92 | 330.12 | 336.20 | 1,578 | +2.70(+0.81%) |
Jul 28, 2021 | 330.80 | 334.00 | 322.18 | 333.50 | 3,042 | +2.70(+0.82%) |
Jul 27, 2021 | 332.77 | 332.77 | 329.00 | 330.80 | 451 | -1.97(-0.59%) |
Jul 26, 2021 | 320.95 | 332.77 | 320.95 | 332.77 | 1,877 | +4.72(+1.44%) |
Jul 23, 2021 | 325.70 | 331.00 | 325.00 | 328.05 | 2,443 | -2.95(-0.89%) |
Jul 22, 2021 | 339.85 | 339.85 | 328.50 | 331.00 | 1,759 | -7.00(-2.07%) |
Jul 21, 2021 | 329.60 | 338.82 | 329.60 | 338.00 | 725 | +14.00(+4.32%) |
Jul 20, 2021 | 320.10 | 324.60 | 319.80 | 324.00 | 2,773 | +3.14(+0.98%) |
Jul 19, 2021 | 325.95 | 325.95 | 315.20 | 320.86 | 4,826 | -7.24(-2.21%) |
Jul 16, 2021 | 334.20 | 346.40 | 327.64 | 328.10 | 1,255 | -5.65(-1.69%) |
Jul 15, 2021 | 335.00 | 340.65 | 332.99 | 333.75 | 660 | -7.65(-2.24%) |
Jul 14, 2021 | 341.00 | 341.78 | 336.99 | 341.40 | 532 | +3.89(+1.15%) |
Jul 13, 2021 | 345.00 | 345.00 | 335.15 | 337.51 | 1,118 | -4.49(-1.31%) |
Jul 12, 2021 | 335.00 | 345.00 | 335.00 | 342.00 | 2,130 | +9.01(+2.71%) |
Jul 09, 2021 | 320.00 | 335.00 | 320.00 | 332.99 | 2,123 | +17.17(+5.44%) |
Jul 08, 2021 | 315.00 | 318.65 | 310.60 | 315.82 | 2,729 | -10.68(-3.27%) |
Jul 07, 2021 | 322.30 | 332.65 | 321.45 | 326.50 | 1,615 | +2.58(+0.80%) |
Jul 06, 2021 | 324.05 | 335.00 | 320.10 | 323.92 | 1,370 | -9.36(-2.81%) |
Jul 02, 2021 | 332.40 | 333.44 | 330.06 | 333.28 | 259 | +1.28(+0.39%) |
Jul 01, 2021 | 325.65 | 333.91 | 325.65 | 332.00 | 1,210 | +3.50(+1.07%) |
Jun 30, 2021 | 317.50 | 335.20 | 317.50 | 328.50 | 1,768 | -9.39(-2.78%) |
Jun 29, 2021 | 330.00 | 340.00 | 330.00 | 337.89 | 2,431 | +7.89(+2.39%) |
Jun 28, 2021 | 334.21 | 343.00 | 328.32 | 330.00 | 2,717 | -6.50(-1.93%) |
Jun 25, 2021 | 339.00 | 342.50 | 335.00 | 336.50 | 523 | -3.50(-1.03%) |
Jun 24, 2021 | 339.00 | 343.62 | 337.54 | 340.00 | 1,459 | +0.70(+0.21%) |
Jun 23, 2021 | 339.49 | 345.00 | 339.00 | 339.30 | 777 | -5.69(-1.65%) |
Jun 22, 2021 | 345.10 | 345.10 | 339.90 | 344.99 | 3,153 | -7.26(-2.06%) |
Jun 21, 2021 | 340.50 | 357.00 | 340.50 | 352.25 | 1,641 | +12.25(+3.60%) |
Jun 18, 2021 | 342.50 | 346.10 | 338.00 | 340.00 | 1,287 | -7.00(-2.02%) |
Jun 17, 2021 | 352.28 | 352.28 | 345.92 | 347.00 | 1,012 | -1.00(-0.29%) |
Jun 16, 2021 | 353.00 | 353.05 | 343.35 | 348.00 | 2,514 | -11.59(-3.22%) |
Jun 15, 2021 | 360.00 | 360.25 | 355.16 | 359.59 | 1,002 | -0.16(-0.04%) |
Jun 14, 2021 | 360.00 | 360.39 | 357.84 | 359.75 | 784 | -0.25(-0.07%) |
Jun 11, 2021 | 364.88 | 375.94 | 356.86 | 360.00 | 929 | -0.37(-0.10%) |
Jun 10, 2021 | 361.10 | 364.80 | 357.40 | 360.37 | 1,273 | -7.43(-2.02%) |
Jun 09, 2021 | 366.20 | 374.03 | 366.00 | 367.80 | 656 | +0.10(+0.03%) |
Jun 08, 2021 | 386.67 | 386.67 | 361.05 | 367.70 | 1,721 | -13.55(-3.55%) |
Jun 07, 2021 | 373.94 | 384.05 | 373.94 | 381.25 | 1,045 | +5.30(+1.41%) |
Jun 04, 2021 | 375.00 | 377.94 | 375.00 | 375.95 | 433 | +1.95(+0.52%) |
Jun 03, 2021 | 378.85 | 378.85 | 372.53 | 374.00 | 960 | -2.31(-0.61%) |
Jun 02, 2021 | 373.10 | 380.90 | 373.10 | 376.31 | 3,574 | +10.46(+2.86%) |
Jun 01, 2021 | 369.70 | 369.70 | 358.20 | 365.85 | 3,172 | +2.85(+0.79%) |
May 28, 2021 | 355.75 | 368.59 | 355.75 | 363.00 | 3,070 | +8.20(+2.31%) |
May 27, 2021 | 345.00 | 357.00 | 345.00 | 354.80 | 5,575 | +14.77(+4.34%) |
May 26, 2021 | 340.00 | 344.00 | 338.00 | 340.03 | 973 | -0.97(-0.28%) |
May 25, 2021 | 345.95 | 345.95 | 339.00 | 341.00 | 1,098 | +2.00(+0.59%) |
May 24, 2021 | 337.67 | 340.03 | 335.82 | 339.00 | 1,850 | +3.18(+0.95%) |
May 21, 2021 | 349.00 | 349.00 | 331.22 | 335.82 | 834 | +3.82(+1.15%) |
May 20, 2021 | 324.00 | 332.00 | 324.00 | 332.00 | 2,520 | +7.92(+2.44%) |
May 19, 2021 | 339.50 | 339.50 | 306.00 | 324.08 | 2,091 | -1.92(-0.59%) |
May 18, 2021 | 327.50 | 328.00 | 324.00 | 326.00 | 392 | -1.50(-0.46%) |
May 17, 2021 | 325.00 | 327.93 | 318.85 | 327.50 | 586 | +5.00(+1.55%) |
May 14, 2021 | 312.60 | 324.25 | 312.60 | 322.50 | 2,096 | +12.23(+3.94%) |
May 13, 2021 | 306.00 | 316.00 | 306.00 | 310.27 | 954 | +4.27(+1.40%) |
May 12, 2021 | 315.00 | 315.00 | 305.53 | 306.00 | 2,195 | -7.00(-2.24%) |
May 11, 2021 | 297.50 | 317.25 | 297.50 | 313.00 | 1,578 | -6.00(-1.88%) |
May 10, 2021 | 316.00 | 325.00 | 316.00 | 319.00 | 1,144 | -3.32(-1.03%) |
May 07, 2021 | 304.90 | 322.45 | 304.90 | 322.32 | 4,152 | +8.63(+2.75%) |
May 06, 2021 | 308.85 | 319.64 | 304.70 | 313.69 | 1,814 | +0.19(+0.06%) |
May 05, 2021 | 304.55 | 329.70 | 304.55 | 313.50 | 1,637 | +5.90(+1.92%) |
May 04, 2021 | 321.00 | 321.00 | 305.00 | 307.60 | 2,464 | -13.23(-4.12%) |