Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 248.41 | 251.32 | 237.85 | 239.29 | 787,145 | -9.18(-3.69%) |
Apr 28, 2022 | 248.27 | 249.75 | 239.49 | 248.47 | 672,597 | +4.55(+1.87%) |
Apr 27, 2022 | 244.23 | 248.78 | 242.18 | 243.92 | 508,231 | -0.31(-0.13%) |
Apr 26, 2022 | 254.24 | 255.62 | 244.08 | 244.23 | 661,661 | -13.06(-5.08%) |
Apr 25, 2022 | 253.61 | 257.78 | 248.35 | 257.29 | 766,562 | +1.55(+0.60%) |
Apr 22, 2022 | 263.66 | 267.91 | 255.31 | 255.74 | 877,412 | -6.60(-2.52%) |
Apr 21, 2022 | 285.91 | 289.75 | 261.25 | 262.35 | 1,238,019 | -20.62(-7.29%) |
Apr 20, 2022 | 287.34 | 292.68 | 281.14 | 282.96 | 936,225 | -1.07(-0.38%) |
Apr 19, 2022 | 270.54 | 285.17 | 270.10 | 284.04 | 1,529,547 | +21.28(+8.10%) |
Apr 18, 2022 | 260.54 | 263.75 | 257.31 | 262.76 | 628,297 | +0.69(+0.26%) |
Apr 14, 2022 | 270.95 | 272.01 | 261.12 | 262.07 | 677,833 | -8.18(-3.03%) |
Apr 13, 2022 | 264.75 | 271.35 | 263.06 | 270.25 | 586,332 | +5.44(+2.05%) |
Apr 12, 2022 | 267.99 | 272.29 | 262.92 | 264.81 | 675,994 | -1.45(-0.54%) |
Apr 11, 2022 | 262.14 | 271.13 | 259.00 | 266.26 | 685,292 | +3.63(+1.38%) |
Apr 08, 2022 | 269.25 | 269.25 | 261.12 | 262.63 | 766,819 | -3.42(-1.29%) |
Apr 07, 2022 | 272.63 | 273.36 | 258.85 | 266.05 | 1,185,780 | -6.35(-2.33%) |
Apr 06, 2022 | 275.17 | 276.57 | 268.93 | 272.40 | 880,872 | -6.19(-2.22%) |
Apr 05, 2022 | 283.84 | 287.98 | 277.97 | 278.59 | 575,661 | -6.25(-2.19%) |
Apr 04, 2022 | 284.51 | 289.49 | 280.46 | 284.84 | 537,616 | -0.80(-0.28%) |
Apr 01, 2022 | 295.86 | 298.34 | 284.10 | 285.63 | 687,586 | -3.62(-1.25%) |
Mar 31, 2022 | 301.66 | 302.61 | 288.77 | 289.25 | 1,033,582 | -12.79(-4.24%) |
Mar 30, 2022 | 312.32 | 313.04 | 298.04 | 302.04 | 1,209,114 | -9.46(-3.04%) |
Mar 29, 2022 | 306.67 | 315.31 | 305.28 | 311.51 | 906,807 | +12.45(+4.16%) |
Mar 28, 2022 | 301.93 | 302.95 | 294.34 | 299.06 | 543,377 | -5.00(-1.64%) |
Mar 25, 2022 | 302.02 | 309.06 | 301.60 | 304.06 | 437,957 | +2.94(+0.98%) |
Mar 24, 2022 | 300.51 | 305.30 | 296.40 | 301.12 | 764,123 | +5.46(+1.85%) |
Mar 23, 2022 | 312.21 | 312.94 | 288.06 | 295.66 | 1,814,881 | -20.88(-6.60%) |
Mar 22, 2022 | 312.96 | 324.13 | 312.10 | 316.54 | 835,036 | +10.15(+3.31%) |
Mar 21, 2022 | 309.05 | 313.89 | 301.47 | 306.39 | 997,423 | -1.74(-0.57%) |
Mar 18, 2022 | 311.83 | 312.57 | 301.38 | 308.13 | 2,168,788 | -3.69(-1.18%) |
Mar 17, 2022 | 308.97 | 314.30 | 306.67 | 311.82 | 829,874 | -4.06(-1.29%) |
Mar 16, 2022 | 297.96 | 316.19 | 297.92 | 315.88 | 1,189,764 | +25.18(+8.66%) |
Mar 15, 2022 | 285.84 | 291.49 | 282.70 | 290.70 | 812,008 | +5.11(+1.79%) |
Mar 14, 2022 | 294.71 | 298.39 | 283.63 | 285.60 | 1,132,505 | +0.52(+0.18%) |
Mar 11, 2022 | 307.65 | 312.09 | 284.39 | 285.07 | 1,094,945 | -19.79(-6.49%) |
Mar 10, 2022 | 295.57 | 305.85 | 294.89 | 304.86 | 517,884 | +2.80(+0.93%) |
Mar 09, 2022 | 295.19 | 305.58 | 293.77 | 302.06 | 959,916 | +20.50(+7.28%) |
Mar 08, 2022 | 279.35 | 290.74 | 268.83 | 281.56 | 1,208,572 | +7.63(+2.78%) |
Mar 07, 2022 | 299.54 | 301.00 | 272.94 | 273.94 | 1,267,585 | -26.49(-8.82%) |
Mar 04, 2022 | 314.59 | 316.28 | 292.48 | 300.43 | 994,406 | -22.94(-7.10%) |
Mar 03, 2022 | 332.31 | 334.65 | 320.98 | 323.37 | 692,401 | -8.94(-2.69%) |
Mar 02, 2022 | 317.15 | 336.49 | 313.60 | 332.31 | 981,046 | +20.13(+6.45%) |
Mar 01, 2022 | 336.16 | 337.20 | 305.85 | 312.18 | 1,203,574 | -27.73(-8.16%) |
Feb 28, 2022 | 334.80 | 345.17 | 332.58 | 339.91 | 819,604 | -5.03(-1.46%) |
Feb 25, 2022 | 326.02 | 345.47 | 331.06 | 344.94 | 926,021 | +23.94(+7.46%) |
Feb 24, 2022 | 311.62 | 323.04 | 302.59 | 321.00 | 1,217,265 | -5.74(-1.76%) |
Feb 23, 2022 | 339.07 | 344.78 | 325.87 | 326.73 | 895,745 | -9.25(-2.75%) |
Feb 22, 2022 | 328.20 | 341.24 | 328.20 | 335.99 | 842,858 | +5.58(+1.69%) |
Feb 18, 2022 | 330.41 | 0 | -3.29(-0.99%) | |||
Feb 17, 2022 | 339.66 | 341.28 | 333.07 | 333.70 | 496,818 | -11.11(-3.22%) |
Feb 16, 2022 | 334.60 | 345.34 | 334.60 | 344.81 | 531,534 | +7.51(+2.23%) |
Feb 15, 2022 | 332.27 | 339.34 | 330.56 | 337.30 | 540,886 | +10.71(+3.28%) |
Feb 14, 2022 | 332.14 | 335.63 | 321.76 | 326.58 | 613,383 | -5.14(-1.55%) |
Feb 11, 2022 | 336.16 | 345.97 | 328.14 | 331.73 | 705,948 | -7.26(-2.14%) |
Feb 10, 2022 | 336.25 | 350.38 | 333.35 | 338.99 | 809,762 | +3.76(+1.12%) |
Feb 09, 2022 | 333.66 | 341.61 | 332.22 | 335.23 | 447,258 | +2.73(+0.82%) |
Feb 08, 2022 | 320.86 | 333.57 | 320.80 | 332.50 | 839,891 | +13.87(+4.35%) |
Feb 07, 2022 | 316.24 | 323.44 | 315.37 | 318.63 | 540,679 | +2.39(+0.76%) |
Feb 04, 2022 | 307.49 | 320.38 | 306.29 | 316.24 | 880,459 | +9.94(+3.25%) |
Feb 03, 2022 | 308.76 | 306.29 | 543,975 | -5.58(-1.79%) | ||
Feb 02, 2022 | 314.21 | 315.00 | 307.56 | 311.87 | 649,889 | -2.16(-0.69%) |
Feb 01, 2022 | 300.49 | 314.95 | 298.81 | 314.03 | 931,134 | +13.80(+4.60%) |
Jan 31, 2022 | 295.76 | 300.23 | 1,112,190 | +3.51(+1.18%) | ||
Jan 28, 2022 | 290.90 | 296.75 | 285.26 | 296.72 | 765,461 | +4.52(+1.55%) |
Jan 27, 2022 | 305.22 | 310.96 | 288.80 | 292.20 | 1,077,917 | -8.38(-2.79%) |
Jan 26, 2022 | 312.74 | 315.17 | 295.88 | 300.58 | 1,545,997 | -4.69(-1.54%) |
Jan 25, 2022 | 304.76 | 311.40 | 293.98 | 305.27 | 1,131,318 | -3.80(-1.23%) |
Jan 24, 2022 | 312.31 | 312.41 | 288.98 | 309.07 | 2,223,837 | -11.96(-3.73%) |
Jan 21, 2022 | 330.67 | 332.51 | 320.10 | 321.03 | 1,409,592 | -13.45(-4.02%) |
Jan 20, 2022 | 345.72 | 349.81 | 333.49 | 334.48 | 1,221,884 | -11.24(-3.25%) |
Jan 19, 2022 | 359.48 | 361.32 | 345.42 | 345.72 | 1,721,571 | -4.20(-1.20%) |
Jan 18, 2022 | 368.67 | 368.67 | 339.56 | 349.92 | 1,344,253 | -9.53(-2.65%) |
Jan 14, 2022 | 359.45 | 0 | +0.24(+0.07%) | |||
Jan 13, 2022 | 360.44 | 366.45 | 358.43 | 359.22 | 666,017 | -0.84(-0.23%) |
Jan 12, 2022 | 358.06 | 365.39 | 356.26 | 360.05 | 867,024 | +5.20(+1.47%) |
Jan 11, 2022 | 348.44 | 355.88 | 339.16 | 354.85 | 656,286 | +7.35(+2.11%) |
Jan 10, 2022 | 359.51 | 361.15 | 340.38 | 347.50 | 1,139,166 | -12.27(-3.41%) |
Jan 07, 2022 | 356.12 | 364.87 | 351.18 | 359.77 | 1,271,491 | +3.20(+0.90%) |
Jan 06, 2022 | 337.88 | 356.75 | 334.85 | 356.57 | 1,232,416 | +21.11(+6.29%) |
Jan 05, 2022 | 331.95 | 341.76 | 331.95 | 335.46 | 1,184,831 | +5.82(+1.77%) |
Jan 04, 2022 | 326.11 | 333.88 | 324.25 | 329.64 | 696,733 | +7.61(+2.36%) |
Jan 03, 2022 | 320.67 | 326.19 | 317.93 | 322.02 | 532,330 | +3.81(+1.20%) |
Dec 31, 2021 | 313.73 | 320.77 | 313.73 | 318.21 | 300,559 | +3.71(+1.18%) |
Dec 30, 2021 | 316.68 | 322.68 | 314.39 | 314.51 | 331,025 | -1.20(-0.38%) |
Dec 29, 2021 | 319.22 | 321.03 | 315.30 | 315.71 | 352,606 | -3.24(-1.01%) |
Dec 28, 2021 | 321.12 | 322.76 | 316.98 | 318.94 | 347,043 | -2.35(-0.73%) |
Dec 27, 2021 | 314.49 | 322.88 | 311.40 | 321.29 | 463,430 | +6.76(+2.15%) |
Dec 23, 2021 | 317.32 | 321.43 | 313.69 | 314.54 | 586,967 | -0.56(-0.18%) |
Dec 22, 2021 | 310.19 | 315.66 | 306.71 | 315.10 | 521,510 | +4.41(+1.42%) |
Dec 21, 2021 | 298.00 | 310.87 | 298.00 | 310.69 | 754,391 | +15.76(+5.34%) |
Dec 20, 2021 | 290.33 | 296.01 | 287.26 | 294.93 | 1,276,783 | -3.61(-1.21%) |
Dec 17, 2021 | 296.39 | 299.19 | 283.47 | 298.54 | 12,259,450 | -0.78(-0.26%) |
Dec 16, 2021 | 301.32 | 306.64 | 296.43 | 299.32 | 1,484,181 | +0.98(+0.33%) |
Dec 15, 2021 | 297.05 | 302.43 | 290.82 | 298.33 | 1,157,135 | +2.79(+0.95%) |
Dec 14, 2021 | 289.09 | 296.90 | 287.30 | 295.54 | 869,104 | +4.76(+1.64%) |
Dec 13, 2021 | 299.54 | 300.57 | 286.69 | 290.78 | 756,671 | -9.00(-3.00%) |
Dec 10, 2021 | 312.48 | 313.95 | 293.83 | 299.77 | 865,950 | -10.45(-3.37%) |
Dec 09, 2021 | 315.02 | 318.75 | 309.24 | 310.23 | 538,978 | -5.40(-1.71%) |
Dec 08, 2021 | 314.12 | 319.07 | 309.19 | 315.63 | 739,742 | +2.57(+0.82%) |
Dec 07, 2021 | 310.46 | 316.73 | 309.56 | 313.06 | 736,511 | +5.86(+1.91%) |
Dec 06, 2021 | 305.25 | 309.19 | 294.15 | 307.20 | 995,754 | +6.69(+2.23%) |
Dec 03, 2021 | 315.61 | 316.45 | 297.50 | 300.51 | 679,265 | -14.19(-4.51%) |
Dec 02, 2021 | 305.46 | 316.22 | 301.04 | 314.71 | 901,505 | +14.65(+4.88%) |
Dec 01, 2021 | 309.10 | 317.88 | 298.60 | 300.05 | 1,416,752 | +2.67(+0.90%) |
Nov 30, 2021 | 319.23 | 323.69 | 295.07 | 297.39 | 4,538,638 | -24.38(-7.58%) |
Nov 29, 2021 | 324.26 | 331.18 | 319.18 | 321.77 | 1,494,937 | +1.11(+0.35%) |
Nov 26, 2021 | 323.59 | 324.24 | 314.28 | 320.65 | 758,357 | -13.46(-4.03%) |
Nov 24, 2021 | 329.23 | 336.47 | 327.37 | 334.11 | 536,006 | +3.43(+1.04%) |
Nov 23, 2021 | 328.14 | 331.52 | 323.30 | 330.68 | 903,654 | +3.47(+1.06%) |
Nov 22, 2021 | 330.73 | 333.88 | 323.41 | 327.21 | 1,105,697 | +0.61(+0.19%) |
Nov 19, 2021 | 320.97 | 327.11 | 314.05 | 326.60 | 1,012,280 | +3.93(+1.22%) |
Nov 18, 2021 | 319.00 | 323.23 | 321.29 | 322.67 | 643,549 | +4.51(+1.42%) |
Nov 17, 2021 | 316.87 | 319.42 | 311.52 | 318.17 | 384,474 | +1.30(+0.41%) |
Nov 16, 2021 | 314.34 | 320.04 | 311.67 | 316.87 | 478,190 | +0.64(+0.20%) |
Nov 15, 2021 | 314.01 | 318.04 | 311.85 | 316.23 | 394,162 | +6.35(+2.05%) |
Nov 12, 2021 | 310.45 | 317.84 | 307.98 | 309.87 | 550,480 | -0.45(-0.15%) |
Nov 11, 2021 | 310.96 | 314.24 | 309.13 | 310.32 | 483,486 | +0.07(+0.02%) |
Nov 10, 2021 | 318.71 | 309.79 | 310.26 | 540,603 | -7.72(-2.43%) | |
Nov 09, 2021 | 313.83 | 318.09 | 310.54 | 317.98 | 522,295 | +2.15(+0.68%) |
Nov 08, 2021 | 321.69 | 323.40 | 313.84 | 315.82 | 658,622 | +0.39(+0.12%) |
Nov 05, 2021 | 317.00 | 321.02 | 309.33 | 315.43 | 388,782 | +1.13(+0.36%) |
Nov 04, 2021 | 321.06 | 321.06 | 307.50 | 314.30 | 636,037 | -6.10(-1.90%) |
Nov 03, 2021 | 309.88 | 322.12 | 309.77 | 320.40 | 819,718 | +10.40(+3.35%) |
Nov 02, 2021 | 306.48 | 310.28 | 303.15 | 310.00 | 549,484 | +4.00(+1.31%) |
Nov 01, 2021 | 296.46 | 307.98 | 297.50 | 306.00 | 1,207,863 | +13.01(+4.44%) |
Oct 29, 2021 | 296.80 | 302.68 | 290.70 | 292.98 | 701,094 | -2.94(-0.99%) |
Oct 28, 2021 | 291.20 | 296.58 | 287.65 | 295.92 | 693,408 | +5.72(+1.97%) |
Oct 27, 2021 | 298.77 | 300.57 | 288.93 | 290.21 | 678,473 | -12.15(-4.02%) |
Oct 26, 2021 | 307.43 | 302.35 | 544,386 | -4.39(-1.43%) | ||
Oct 25, 2021 | 311.76 | 306.74 | 421,030 | -2.98(-0.96%) | ||
Oct 22, 2021 | 305.80 | 311.21 | 304.82 | 309.73 | 443,282 | +5.65(+1.86%) |
Oct 21, 2021 | 305.24 | 305.57 | 299.57 | 304.08 | 450,650 | -0.10(-0.03%) |
Oct 20, 2021 | 294.71 | 305.70 | 293.73 | 304.18 | 622,419 | +12.81(+4.40%) |
Oct 19, 2021 | 302.85 | 303.36 | 284.07 | 291.37 | 1,453,886 | -11.49(-3.79%) |
Oct 18, 2021 | 298.57 | 307.33 | 298.43 | 302.85 | 694,191 | +2.86(+0.95%) |
Oct 15, 2021 | 300.03 | 304.23 | 297.72 | 300.00 | 581,337 | +4.95(+1.68%) |
Oct 14, 2021 | 296.39 | 297.64 | 291.51 | 295.05 | 585,871 | +2.56(+0.88%) |
Oct 13, 2021 | 288.76 | 292.69 | 286.04 | 292.49 | 536,583 | +2.46(+0.85%) |
Oct 12, 2021 | 289.49 | 295.03 | 288.68 | 290.03 | 426,419 | +0.03(+0.01%) |
Oct 11, 2021 | 296.47 | 301.93 | 288.35 | 290.00 | 505,479 | -4.53(-1.54%) |
Oct 08, 2021 | 286.11 | 295.63 | 285.22 | 294.53 | 415,361 | +7.07(+2.46%) |
Oct 07, 2021 | 291.18 | 294.15 | 286.28 | 287.46 | 391,371 | +2.10(+0.74%) |
Oct 06, 2021 | 280.05 | 285.75 | 273.68 | 285.36 | 400,653 | +1.43(+0.51%) |
Oct 05, 2021 | 287.06 | 289.01 | 283.25 | 283.92 | 459,356 | -0.45(-0.16%) |
Oct 04, 2021 | 281.88 | 288.64 | 280.31 | 284.38 | 769,656 | +3.47(+1.23%) |
Oct 01, 2021 | 269.73 | 281.31 | 267.08 | 280.91 | 567,826 | +13.56(+5.07%) |
Sep 30, 2021 | 271.88 | 273.83 | 266.49 | 267.35 | 470,452 | -3.31(-1.22%) |
Sep 29, 2021 | 268.02 | 273.32 | 265.78 | 270.66 | 409,606 | +3.24(+1.21%) |
Sep 28, 2021 | 271.45 | 275.02 | 266.50 | 267.42 | 630,094 | -4.22(-1.55%) |
Sep 27, 2021 | 257.96 | 272.58 | 257.03 | 271.64 | 988,014 | +15.57(+6.08%) |
Sep 24, 2021 | 252.38 | 258.88 | 251.69 | 256.07 | 521,189 | -0.19(-0.07%) |
Sep 23, 2021 | 250.09 | 258.88 | 249.85 | 256.25 | 511,875 | +8.07(+3.25%) |
Sep 22, 2021 | 248.22 | 253.57 | 246.07 | 248.18 | 411,658 | +2.86(+1.16%) |
Sep 21, 2021 | 248.88 | 250.83 | 244.90 | 245.32 | 389,825 | -1.01(-0.41%) |
Sep 20, 2021 | 247.73 | 248.22 | 241.64 | 246.34 | 583,712 | -10.60(-4.13%) |
Sep 17, 2021 | 259.58 | 261.44 | 255.66 | 256.94 | 1,051,518 | -1.89(-0.73%) |
Sep 16, 2021 | 261.12 | 261.94 | 255.98 | 258.83 | 400,469 | +0.92(+0.36%) |
Sep 15, 2021 | 259.53 | 262.70 | 257.63 | 257.90 | 497,210 | -0.93(-0.36%) |
Sep 14, 2021 | 264.11 | 267.60 | 256.60 | 258.84 | 535,512 | -5.01(-1.90%) |
Sep 13, 2021 | 261.81 | 265.34 | 259.96 | 263.84 | 543,441 | +5.80(+2.25%) |
Sep 10, 2021 | 257.77 | 260.99 | 256.48 | 258.04 | 549,849 | +2.06(+0.81%) |
Sep 09, 2021 | 252.08 | 257.98 | 251.49 | 255.98 | 347,557 | +3.00(+1.19%) |
Sep 08, 2021 | 257.29 | 261.52 | 251.91 | 252.97 | 353,995 | -6.43(-2.48%) |
Sep 07, 2021 | 258.91 | 264.94 | 256.65 | 259.40 | 698,799 | +2.30(+0.89%) |
Sep 03, 2021 | 259.22 | 260.51 | 255.90 | 257.11 | 237,021 | -0.66(-0.25%) |
Sep 02, 2021 | 255.30 | 262.33 | 255.30 | 257.76 | 424,044 | +3.85(+1.52%) |
Sep 01, 2021 | 255.63 | 256.19 | 250.47 | 253.92 | 379,463 | -0.72(-0.28%) |
Aug 31, 2021 | 253.36 | 255.80 | 251.14 | 254.63 | 452,593 | +2.71(+1.08%) |
Aug 30, 2021 | 256.49 | 259.48 | 251.25 | 251.92 | 309,774 | -6.57(-2.54%) |
Aug 27, 2021 | 251.59 | 259.53 | 250.64 | 258.49 | 399,208 | +8.55(+3.42%) |
Aug 26, 2021 | 256.47 | 260.60 | 248.89 | 249.94 | 479,164 | -4.83(-1.90%) |
Aug 25, 2021 | 255.52 | 258.57 | 253.36 | 254.77 | 283,483 | +1.68(+0.66%) |
Aug 24, 2021 | 249.50 | 254.76 | 249.10 | 253.09 | 311,914 | +6.03(+2.44%) |
Aug 23, 2021 | 244.49 | 249.46 | 243.81 | 247.06 | 355,477 | +5.59(+2.31%) |
Aug 20, 2021 | 234.25 | 241.49 | 233.40 | 241.48 | 352,146 | +7.34(+3.14%) |
Aug 19, 2021 | 237.05 | 240.37 | 232.59 | 234.13 | 311,352 | -6.26(-2.61%) |
Aug 18, 2021 | 240.55 | 247.05 | 240.14 | 240.40 | 302,389 | -1.33(-0.55%) |
Aug 17, 2021 | 248.69 | 249.26 | 236.09 | 241.72 | 633,666 | -10.22(-4.06%) |
Aug 16, 2021 | 251.97 | 252.85 | 249.08 | 251.94 | 291,543 | -0.85(-0.34%) |
Aug 13, 2021 | 254.37 | 254.75 | 251.61 | 252.80 | 335,022 | -0.53(-0.21%) |
Aug 12, 2021 | 258.48 | 263.60 | 252.70 | 253.33 | 536,958 | -4.36(-1.69%) |
Aug 11, 2021 | 251.02 | 257.93 | 247.77 | 257.69 | 688,628 | +7.81(+3.12%) |
Aug 10, 2021 | 246.22 | 250.88 | 242.59 | 249.88 | 783,167 | +2.24(+0.90%) |
Aug 09, 2021 | 240.94 | 250.17 | 239.35 | 247.64 | 690,089 | +4.85(+2.00%) |
Aug 06, 2021 | 239.53 | 247.37 | 236.88 | 242.79 | 571,199 | +7.63(+3.24%) |
Aug 05, 2021 | 226.44 | 235.26 | 225.84 | 235.16 | 397,677 | +9.32(+4.13%) |
Aug 04, 2021 | 225.35 | 229.82 | 223.88 | 225.84 | 308,341 | -1.60(-0.70%) |
Aug 03, 2021 | 224.76 | 228.42 | 219.90 | 227.44 | 414,964 | +4.72(+2.12%) |
Aug 02, 2021 | 224.52 | 229.30 | 220.73 | 222.72 | 405,010 | -0.14(-0.06%) |
Jul 30, 2021 | 224.69 | 229.10 | 221.50 | 222.86 | 476,286 | -3.24(-1.43%) |
Jul 29, 2021 | 228.74 | 230.87 | 224.09 | 226.10 | 611,839 | -0.55(-0.24%) |
Jul 28, 2021 | 226.41 | 229.83 | 221.86 | 226.65 | 404,720 | +1.32(+0.59%) |
Jul 27, 2021 | 227.12 | 230.02 | 222.10 | 225.33 | 731,110 | -5.25(-2.28%) |
Jul 26, 2021 | 234.66 | 237.72 | 229.09 | 230.58 | 430,245 | -3.75(-1.60%) |
Jul 23, 2021 | 235.92 | 236.29 | 230.84 | 234.33 | 399,872 | +2.16(+0.93%) |
Jul 22, 2021 | 235.59 | 235.59 | 230.05 | 232.17 | 651,634 | -3.66(-1.55%) |
Jul 21, 2021 | 228.09 | 237.65 | 226.77 | 235.84 | 2,047,561 | +5.16(+2.24%) |
Jul 20, 2021 | 224.31 | 242.15 | 223.26 | 230.68 | 1,274,220 | +7.59(+3.40%) |
Jul 19, 2021 | 223.09 | 227.93 | 220.62 | 223.08 | 707,053 | -7.97(-3.45%) |
Jul 16, 2021 | 244.42 | 244.85 | 229.87 | 231.06 | 723,342 | -12.78(-5.24%) |
Jul 15, 2021 | 242.12 | 247.79 | 241.06 | 243.84 | 507,214 | -0.62(-0.25%) |
Jul 14, 2021 | 249.89 | 253.60 | 242.71 | 244.46 | 257,363 | -3.70(-1.49%) |
Jul 13, 2021 | 251.10 | 253.63 | 245.90 | 248.16 | 276,851 | -4.22(-1.67%) |
Jul 12, 2021 | 246.86 | 256.55 | 245.25 | 252.38 | 375,277 | +1.91(+0.76%) |
Jul 09, 2021 | 239.86 | 251.17 | 239.48 | 250.47 | 411,227 | +15.14(+6.43%) |
Jul 08, 2021 | 231.88 | 239.91 | 229.24 | 235.33 | 425,341 | -0.82(-0.35%) |
Jul 07, 2021 | 235.34 | 239.88 | 232.43 | 236.15 | 274,759 | -0.08(-0.03%) |
Jul 06, 2021 | 243.02 | 243.28 | 234.10 | 236.23 | 266,528 | -6.75(-2.78%) |
Jul 02, 2021 | 243.87 | 244.54 | 241.48 | 242.98 | 167,752 | -1.82(-0.74%) |
Jul 01, 2021 | 242.83 | 247.18 | 241.64 | 244.80 | 261,766 | +4.18(+1.74%) |
Jun 30, 2021 | 237.87 | 241.93 | 237.05 | 240.62 | 312,395 | +1.62(+0.68%) |
Jun 29, 2021 | 244.59 | 246.61 | 238.36 | 239.00 | 298,197 | -3.04(-1.25%) |
Jun 28, 2021 | 248.94 | 249.64 | 240.81 | 242.04 | 358,022 | -9.15(-3.64%) |
Jun 25, 2021 | 249.55 | 252.06 | 247.18 | 251.19 | 515,856 | +4.99(+2.02%) |
Jun 24, 2021 | 241.68 | 247.29 | 239.98 | 246.20 | 417,536 | +4.21(+1.74%) |
Jun 23, 2021 | 242.09 | 244.13 | 237.17 | 241.99 | 347,857 | +2.71(+1.13%) |
Jun 22, 2021 | 241.59 | 242.45 | 237.05 | 239.28 | 517,369 | -2.80(-1.16%) |
Jun 21, 2021 | 232.05 | 243.03 | 232.05 | 242.08 | 432,649 | +12.38(+5.39%) |
Jun 18, 2021 | 236.34 | 240.67 | 227.95 | 229.70 | 1,114,131 | -9.56(-4.00%) |
Jun 17, 2021 | 256.71 | 258.59 | 238.62 | 239.26 | 918,075 | -13.80(-5.45%) |
Jun 16, 2021 | 238.61 | 257.11 | 235.89 | 253.06 | 945,472 | +15.94(+6.72%) |
Jun 15, 2021 | 235.05 | 237.76 | 230.59 | 237.12 | 402,025 | +0.47(+0.20%) |
Jun 14, 2021 | 242.42 | 245.73 | 234.49 | 236.65 | 498,504 | -6.59(-2.71%) |
Jun 11, 2021 | 239.61 | 243.88 | 237.96 | 243.24 | 666,957 | +4.90(+2.05%) |
Jun 10, 2021 | 246.09 | 248.13 | 238.27 | 238.34 | 471,694 | -4.88(-2.01%) |
Jun 09, 2021 | 239.05 | 245.18 | 237.15 | 243.22 | 472,752 | +2.22(+0.92%) |
Jun 08, 2021 | 242.33 | 244.39 | 238.91 | 241.00 | 620,068 | -3.31(-1.36%) |
Jun 07, 2021 | 245.80 | 247.99 | 243.10 | 244.31 | 318,035 | -0.94(-0.38%) |
Jun 04, 2021 | 243.14 | 245.67 | 238.48 | 245.25 | 362,378 | +2.59(+1.07%) |
Jun 03, 2021 | 242.74 | 246.88 | 241.43 | 242.66 | 285,533 | -0.67(-0.27%) |
Jun 02, 2021 | 247.29 | 247.29 | 241.91 | 243.32 | 224,498 | -1.87(-0.76%) |
Jun 01, 2021 | 246.60 | 249.34 | 242.50 | 245.19 | 446,287 | +0.56(+0.23%) |
May 28, 2021 | 245.15 | 246.35 | 240.33 | 244.63 | 343,111 | -0.40(-0.16%) |
May 27, 2021 | 243.35 | 245.36 | 240.69 | 245.03 | 375,132 | +6.22(+2.60%) |
May 26, 2021 | 233.34 | 239.77 | 233.34 | 238.81 | 320,698 | +5.75(+2.47%) |
May 25, 2021 | 236.84 | 240.62 | 232.71 | 233.06 | 502,959 | -1.56(-0.66%) |
May 24, 2021 | 236.06 | 238.39 | 232.96 | 234.62 | 492,365 | -0.67(-0.28%) |
May 21, 2021 | 234.71 | 238.54 | 232.51 | 235.29 | 480,361 | +2.80(+1.21%) |
May 20, 2021 | 230.79 | 234.31 | 226.91 | 232.49 | 531,073 | +2.09(+0.91%) |
May 19, 2021 | 237.51 | 238.01 | 224.92 | 230.40 | 1,005,239 | -11.39(-4.71%) |
May 18, 2021 | 242.87 | 246.08 | 240.63 | 241.79 | 380,941 | +0.39(+0.16%) |
May 17, 2021 | 239.74 | 243.03 | 238.43 | 241.40 | 260,018 | -0.25(-0.11%) |
May 14, 2021 | 236.88 | 242.92 | 233.36 | 241.66 | 499,407 | +7.39(+3.15%) |
May 13, 2021 | 234.26 | 239.80 | 227.25 | 234.27 | 666,518 | -2.26(-0.96%) |
May 12, 2021 | 251.02 | 251.71 | 235.30 | 236.53 | 466,966 | -8.34(-3.41%) |
May 11, 2021 | 242.93 | 251.00 | 240.37 | 244.88 | 566,738 | -2.83(-1.14%) |
May 10, 2021 | 251.99 | 253.15 | 247.08 | 247.71 | 505,670 | -2.13(-0.85%) |
May 07, 2021 | 242.89 | 249.85 | 242.48 | 249.84 | 285,990 | +1.49(+0.60%) |
May 06, 2021 | 253.40 | 253.40 | 244.32 | 248.35 | 354,261 | -3.15(-1.25%) |
May 05, 2021 | 250.29 | 253.66 | 247.78 | 251.50 | 467,196 | +2.90(+1.17%) |
May 04, 2021 | 242.23 | 248.65 | 236.96 | 248.60 | 514,332 | +5.18(+2.13%) |