Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 374.96 | 387.94 | 353.78 | 354.93 | 801,719 | -22.72(-6.02%) |
Apr 28, 2022 | 370.24 | 382.03 | 354.00 | 377.65 | 845,704 | +17.67(+4.91%) |
Apr 27, 2022 | 357.22 | 375.46 | 353.91 | 359.98 | 1,053,082 | +7.23(+2.05%) |
Apr 26, 2022 | 380.76 | 380.76 | 352.64 | 352.75 | 1,035,736 | -28.99(-7.59%) |
Apr 25, 2022 | 369.04 | 387.29 | 365.87 | 381.74 | 943,065 | +10.70(+2.88%) |
Apr 22, 2022 | 379.49 | 386.44 | 368.75 | 371.04 | 792,168 | -6.83(-1.81%) |
Apr 21, 2022 | 411.05 | 420.96 | 374.54 | 377.87 | 1,223,742 | -29.14(-7.16%) |
Apr 20, 2022 | 420.57 | 420.95 | 401.43 | 407.01 | 641,917 | -8.99(-2.16%) |
Apr 19, 2022 | 403.02 | 419.07 | 393.15 | 416.00 | 673,920 | +14.85(+3.70%) |
Apr 18, 2022 | 412.00 | 414.26 | 393.97 | 401.15 | 662,295 | -15.35(-3.69%) |
Apr 14, 2022 | 432.44 | 436.99 | 416.39 | 416.50 | 553,032 | -18.74(-4.31%) |
Apr 13, 2022 | 413.44 | 435.90 | 411.66 | 435.24 | 844,051 | +21.17(+5.11%) |
Apr 12, 2022 | 418.00 | 438.94 | 412.08 | 414.07 | 910,855 | +3.97(+0.97%) |
Apr 11, 2022 | 408.61 | 418.02 | 402.78 | 410.10 | 761,185 | -6.78(-1.63%) |
Apr 08, 2022 | 423.09 | 430.99 | 414.18 | 416.88 | 801,522 | -11.61(-2.71%) |
Apr 07, 2022 | 417.42 | 437.69 | 416.55 | 428.49 | 1,234,741 | +6.60(+1.56%) |
Apr 06, 2022 | 423.75 | 425.00 | 400.56 | 421.89 | 1,578,548 | -13.23(-3.04%) |
Apr 05, 2022 | 455.00 | 457.99 | 429.25 | 435.12 | 1,183,085 | -23.48(-5.12%) |
Apr 04, 2022 | 443.78 | 464.03 | 440.30 | 458.60 | 1,343,234 | +4.15(+0.91%) |
Apr 01, 2022 | 443.06 | 471.96 | 441.55 | 454.45 | 2,001,205 | +10.86(+2.45%) |
Mar 31, 2022 | 430.00 | 455.68 | 425.21 | 443.59 | 1,606,098 | +13.37(+3.11%) |
Mar 30, 2022 | 429.30 | 443.28 | 423.00 | 430.22 | 1,150,528 | -5.67(-1.30%) |
Mar 29, 2022 | 428.98 | 440.89 | 423.11 | 435.89 | 832,416 | +14.97(+3.56%) |
Mar 28, 2022 | 407.50 | 421.62 | 403.06 | 420.92 | 896,550 | +14.88(+3.66%) |
Mar 25, 2022 | 421.27 | 422.01 | 400.26 | 406.04 | 700,788 | -14.30(-3.40%) |
Mar 24, 2022 | 408.27 | 421.48 | 396.53 | 420.34 | 1,250,520 | +15.49(+3.83%) |
Mar 23, 2022 | 398.62 | 418.60 | 394.55 | 404.85 | 820,263 | -0.92(-0.23%) |
Mar 22, 2022 | 387.06 | 414.98 | 387.06 | 405.77 | 1,229,674 | +15.27(+3.91%) |
Mar 21, 2022 | 392.33 | 400.19 | 381.00 | 390.50 | 1,474,581 | -7.60(-1.91%) |
Mar 18, 2022 | 381.46 | 402.12 | 375.01 | 398.10 | 2,233,597 | +25.67(+6.89%) |
Mar 17, 2022 | 341.71 | 374.86 | 335.81 | 372.43 | 1,983,810 | +28.61(+8.32%) |
Mar 16, 2022 | 311.99 | 344.56 | 311.60 | 343.82 | 2,352,783 | +45.56(+15.28%) |
Mar 15, 2022 | 292.01 | 300.76 | 284.81 | 298.26 | 1,545,971 | +8.10(+2.79%) |
Mar 14, 2022 | 314.80 | 324.00 | 283.13 | 290.16 | 2,135,921 | -26.33(-8.32%) |
Mar 11, 2022 | 342.98 | 344.02 | 316.00 | 316.49 | 1,215,713 | -22.02(-6.50%) |
Mar 10, 2022 | 327.93 | 342.82 | 324.30 | 338.51 | 1,548,820 | +4.42(+1.32%) |
Mar 09, 2022 | 318.38 | 339.79 | 315.00 | 334.09 | 3,952,496 | +52.35(+18.58%) |
Mar 08, 2022 | 280.04 | 289.67 | 272.50 | 281.74 | 2,668,724 | +1.76(+0.63%) |
Mar 07, 2022 | 309.50 | 313.97 | 279.00 | 279.98 | 1,819,157 | -26.13(-8.54%) |
Mar 04, 2022 | 327.06 | 332.43 | 303.38 | 306.11 | 2,075,386 | -21.12(-6.45%) |
Mar 03, 2022 | 359.40 | 364.96 | 322.23 | 327.23 | 3,165,887 | -54.44(-14.26%) |
Mar 02, 2022 | 382.84 | 387.71 | 366.00 | 381.67 | 803,948 | -0.14(-0.04%) |
Mar 01, 2022 | 382.87 | 395.85 | 378.66 | 381.81 | 726,176 | -0.18(-0.05%) |
Feb 28, 2022 | 376.32 | 388.78 | 373.01 | 381.99 | 765,516 | +6.05(+1.61%) |
Feb 25, 2022 | 374.36 | 376.23 | 365.29 | 375.94 | 781,818 | +0.58(+0.15%) |
Feb 24, 2022 | 336.15 | 378.49 | 331.80 | 375.36 | 1,228,993 | +20.55(+5.79%) |
Feb 23, 2022 | 386.01 | 389.17 | 352.40 | 354.81 | 1,299,736 | -27.62(-7.22%) |
Feb 22, 2022 | 386.97 | 397.20 | 379.07 | 382.43 | 957,365 | -7.75(-1.99%) |
Feb 18, 2022 | 390.18 | 0 | -19.38(-4.73%) | |||
Feb 17, 2022 | 432.89 | 432.96 | 407.49 | 409.56 | 966,528 | -26.57(-6.09%) |
Feb 16, 2022 | 442.34 | 442.34 | 425.73 | 436.13 | 775,177 | -9.70(-2.18%) |
Feb 15, 2022 | 441.77 | 449.68 | 433.06 | 445.83 | 820,916 | +15.90(+3.70%) |
Feb 14, 2022 | 427.92 | 443.87 | 425.26 | 429.93 | 644,206 | +2.76(+0.65%) |
Feb 11, 2022 | 450.72 | 460.00 | 421.69 | 427.17 | 1,172,468 | -23.43(-5.20%) |
Feb 10, 2022 | 428.66 | 464.73 | 427.00 | 450.60 | 1,718,383 | +8.93(+2.02%) |
Feb 09, 2022 | 432.36 | 443.31 | 425.88 | 441.67 | 1,159,122 | +22.24(+5.30%) |
Feb 08, 2022 | 402.35 | 421.59 | 401.00 | 419.43 | 846,375 | +11.60(+2.84%) |
Feb 07, 2022 | 405.92 | 427.99 | 405.92 | 407.83 | 875,829 | +4.29(+1.06%) |
Feb 04, 2022 | 381.77 | 409.72 | 376.01 | 403.54 | 1,007,019 | +21.69(+5.68%) |
Feb 03, 2022 | 385.20 | 381.85 | 1,043,286 | -16.06(-4.04%) | ||
Feb 02, 2022 | 414.00 | 415.05 | 392.91 | 397.91 | 698,959 | -13.24(-3.22%) |
Feb 01, 2022 | 406.70 | 412.94 | 389.59 | 411.15 | 762,999 | +6.04(+1.49%) |
Jan 31, 2022 | 378.58 | 406.34 | 405.11 | 1,188,938 | +32.06(+8.59%) | |
Jan 28, 2022 | 355.16 | 373.66 | 340.25 | 373.05 | 1,263,754 | +21.54(+6.13%) |
Jan 27, 2022 | 361.19 | 369.92 | 349.58 | 351.51 | 1,533,779 | -0.06(-0.02%) |
Jan 26, 2022 | 376.61 | 393.84 | 345.35 | 351.57 | 1,899,054 | -13.91(-3.81%) |
Jan 25, 2022 | 379.33 | 383.92 | 359.51 | 365.48 | 1,248,568 | -20.97(-5.43%) |
Jan 24, 2022 | 363.74 | 387.81 | 345.25 | 386.45 | 1,944,106 | +10.88(+2.90%) |
Jan 21, 2022 | 385.37 | 399.78 | 372.00 | 375.57 | 1,121,908 | -13.55(-3.48%) |
Jan 20, 2022 | 392.00 | 412.00 | 387.36 | 389.12 | 1,193,599 | +4.53(+1.18%) |
Jan 19, 2022 | 390.58 | 402.72 | 384.59 | 384.59 | 770,597 | -2.68(-0.69%) |
Jan 18, 2022 | 386.27 | 407.26 | 377.77 | 387.27 | 993,814 | -9.60(-2.42%) |
Jan 14, 2022 | 396.87 | 0 | +6.04(+1.55%) | |||
Jan 13, 2022 | 432.09 | 432.09 | 389.46 | 390.83 | 1,854,721 | -41.66(-9.63%) |
Jan 12, 2022 | 449.00 | 450.06 | 430.45 | 432.49 | 945,683 | -11.30(-2.55%) |
Jan 11, 2022 | 426.90 | 449.00 | 426.90 | 443.79 | 1,112,031 | +8.79(+2.02%) |
Jan 10, 2022 | 414.10 | 435.59 | 393.95 | 435.00 | 1,709,224 | +5.37(+1.25%) |
Jan 07, 2022 | 425.00 | 443.24 | 419.91 | 429.63 | 1,139,261 | -0.05(-0.01%) |
Jan 06, 2022 | 422.07 | 440.15 | 413.00 | 429.68 | 1,911,956 | +0.91(+0.21%) |
Jan 05, 2022 | 449.15 | 453.97 | 426.54 | 428.77 | 1,661,340 | -36.60(-7.86%) |
Jan 04, 2022 | 488.77 | 488.77 | 445.87 | 465.37 | 1,479,096 | -22.19(-4.55%) |
Jan 03, 2022 | 515.00 | 519.54 | 476.25 | 487.56 | 1,913,457 | -41.79(-7.89%) |
Dec 31, 2021 | 530.44 | 538.08 | 527.45 | 529.35 | 359,231 | -3.00(-0.56%) |
Dec 30, 2021 | 540.46 | 546.73 | 531.91 | 532.35 | 222,557 | -5.66(-1.05%) |
Dec 29, 2021 | 539.72 | 541.21 | 528.86 | 538.01 | 478,474 | -4.07(-0.75%) |
Dec 28, 2021 | 563.33 | 563.99 | 541.08 | 542.08 | 394,996 | -17.11(-3.06%) |
Dec 27, 2021 | 552.00 | 570.58 | 551.35 | 559.19 | 346,212 | +8.08(+1.47%) |
Dec 23, 2021 | 550.00 | 563.49 | 547.73 | 551.11 | 589,848 | -0.41(-0.07%) |
Dec 22, 2021 | 532.54 | 553.60 | 529.62 | 551.52 | 963,238 | +12.86(+2.39%) |
Dec 21, 2021 | 508.32 | 539.90 | 492.78 | 538.66 | 1,332,753 | +43.06(+8.69%) |
Dec 20, 2021 | 495.60 | 497.33 | 481.00 | 495.60 | 864,997 | -2.25(-0.45%) |
Dec 17, 2021 | 476.75 | 499.16 | 470.29 | 497.85 | 1,316,207 | +16.83(+3.50%) |
Dec 16, 2021 | 504.00 | 511.00 | 475.37 | 481.02 | 1,034,713 | -27.39(-5.39%) |
Dec 15, 2021 | 477.27 | 510.99 | 472.11 | 508.41 | 889,460 | +29.86(+6.24%) |
Dec 14, 2021 | 488.50 | 489.54 | 461.73 | 478.55 | 791,404 | -16.38(-3.31%) |
Dec 13, 2021 | 504.50 | 517.98 | 488.00 | 494.93 | 1,023,095 | -11.28(-2.23%) |
Dec 10, 2021 | 514.92 | 527.82 | 501.95 | 506.21 | 774,796 | -7.07(-1.38%) |
Dec 09, 2021 | 531.52 | 537.30 | 512.40 | 513.28 | 924,495 | -18.29(-3.44%) |
Dec 08, 2021 | 502.75 | 533.67 | 486.24 | 531.57 | 1,376,081 | +31.75(+6.35%) |
Dec 07, 2021 | 521.95 | 525.65 | 485.46 | 499.82 | 3,266,949 | +70.48(+16.42%) |
Dec 06, 2021 | 430.68 | 440.32 | 417.21 | 429.34 | 1,834,388 | -16.52(-3.71%) |
Dec 03, 2021 | 482.17 | 483.23 | 435.82 | 445.86 | 1,772,320 | -36.28(-7.52%) |
Dec 02, 2021 | 454.07 | 483.55 | 451.99 | 482.14 | 1,253,163 | +25.25(+5.53%) |
Dec 01, 2021 | 502.00 | 508.58 | 456.64 | 456.89 | 977,626 | -41.21(-8.27%) |
Nov 30, 2021 | 530.00 | 542.70 | 496.88 | 498.10 | 975,121 | -27.90(-5.30%) |
Nov 29, 2021 | 525.38 | 532.98 | 516.94 | 526.00 | 498,201 | +7.39(+1.42%) |
Nov 26, 2021 | 503.47 | 527.35 | 503.47 | 518.61 | 440,514 | +11.43(+2.25%) |
Nov 24, 2021 | 494.14 | 512.44 | 482.33 | 507.18 | 652,237 | +8.32(+1.67%) |
Nov 23, 2021 | 509.20 | 523.08 | 492.26 | 498.86 | 1,131,286 | -21.22(-4.08%) |
Nov 22, 2021 | 569.77 | 569.77 | 507.49 | 520.08 | 1,095,638 | -49.69(-8.72%) |
Nov 19, 2021 | 573.92 | 580.47 | 562.20 | 569.77 | 502,724 | +1.98(+0.35%) |
Nov 18, 2021 | 571.68 | 568.23 | 562.45 | 567.79 | 969,201 | -2.21(-0.39%) |
Nov 17, 2021 | 585.03 | 590.00 | 566.57 | 570.00 | 408,583 | -15.03(-2.57%) |
Nov 16, 2021 | 569.35 | 585.87 | 565.73 | 585.03 | 502,342 | +23.14(+4.12%) |
Nov 15, 2021 | 569.63 | 570.55 | 556.11 | 561.89 | 423,020 | -4.94(-0.87%) |
Nov 12, 2021 | 552.94 | 568.67 | 550.30 | 566.83 | 328,342 | +18.15(+3.31%) |
Nov 11, 2021 | 561.08 | 569.26 | 545.04 | 548.68 | 551,282 | -6.28(-1.13%) |
Nov 10, 2021 | 568.33 | 554.96 | 601,009 | -21.81(-3.78%) | ||
Nov 09, 2021 | 576.14 | 586.83 | 563.71 | 576.77 | 573,938 | +5.47(+0.96%) |
Nov 08, 2021 | 559.20 | 581.64 | 558.25 | 571.30 | 810,918 | +15.72(+2.83%) |
Nov 05, 2021 | 540.54 | 557.08 | 539.11 | 555.58 | 992,905 | +20.50(+3.83%) |
Nov 04, 2021 | 526.00 | 540.82 | 521.27 | 535.08 | 741,408 | +13.88(+2.66%) |
Nov 03, 2021 | 518.35 | 521.99 | 513.00 | 521.20 | 376,800 | +2.84(+0.55%) |
Nov 02, 2021 | 499.25 | 519.99 | 498.27 | 518.36 | 642,148 | +20.09(+4.03%) |
Nov 01, 2021 | 521.99 | 521.29 | 496.81 | 498.27 | 656,580 | -23.02(-4.42%) |
Oct 29, 2021 | 504.62 | 523.88 | 504.25 | 521.29 | 504,047 | +16.67(+3.30%) |
Oct 28, 2021 | 498.49 | 506.10 | 490.01 | 504.62 | 297,594 | +6.66(+1.34%) |
Oct 27, 2021 | 503.07 | 512.99 | 495.46 | 497.96 | 326,554 | -3.72(-0.74%) |
Oct 26, 2021 | 518.47 | 501.68 | 516,399 | -17.19(-3.31%) | ||
Oct 25, 2021 | 506.69 | 525.00 | 503.00 | 518.87 | 695,042 | +13.98(+2.77%) |
Oct 22, 2021 | 507.55 | 513.24 | 497.29 | 504.89 | 541,945 | -4.54(-0.89%) |
Oct 21, 2021 | 502.19 | 517.25 | 502.19 | 509.43 | 978,506 | +4.93(+0.98%) |
Oct 20, 2021 | 510.97 | 517.04 | 498.37 | 504.50 | 327,045 | -3.51(-0.69%) |
Oct 19, 2021 | 505.50 | 515.70 | 501.98 | 508.01 | 1,647,960 | +4.05(+0.80%) |
Oct 18, 2021 | 491.89 | 504.35 | 488.05 | 503.96 | 1,276,218 | +12.15(+2.47%) |
Oct 15, 2021 | 490.00 | 492.88 | 482.88 | 491.81 | 390,176 | +2.51(+0.51%) |
Oct 14, 2021 | 499.54 | 506.00 | 488.36 | 489.30 | 615,688 | -4.72(-0.96%) |
Oct 13, 2021 | 473.94 | 494.52 | 473.94 | 494.02 | 983,785 | +23.08(+4.90%) |
Oct 12, 2021 | 459.56 | 477.66 | 457.20 | 470.94 | 532,086 | +16.74(+3.69%) |
Oct 11, 2021 | 447.95 | 460.65 | 443.00 | 454.20 | 439,711 | +5.20(+1.16%) |
Oct 08, 2021 | 473.44 | 474.00 | 449.00 | 449.00 | 877,016 | -23.87(-5.05%) |
Oct 07, 2021 | 470.00 | 481.68 | 468.11 | 472.87 | 485,235 | +6.63(+1.42%) |
Oct 06, 2021 | 445.65 | 469.67 | 444.00 | 466.24 | 518,991 | +13.56(+3.00%) |
Oct 05, 2021 | 445.44 | 457.65 | 444.20 | 452.68 | 518,722 | +7.77(+1.75%) |
Oct 04, 2021 | 461.00 | 463.19 | 434.45 | 444.91 | 1,271,550 | -29.60(-6.24%) |
Oct 01, 2021 | 474.01 | 478.20 | 458.81 | 474.51 | 566,091 | +3.00(+0.64%) |
Sep 30, 2021 | 460.48 | 478.90 | 460.48 | 471.51 | 809,824 | +13.02(+2.84%) |
Sep 29, 2021 | 471.05 | 476.29 | 456.81 | 458.49 | 587,464 | -5.08(-1.10%) |
Sep 28, 2021 | 475.18 | 477.55 | 460.05 | 463.57 | 794,922 | -19.47(-4.03%) |
Sep 27, 2021 | 499.27 | 500.90 | 480.78 | 483.04 | 761,578 | -25.00(-4.92%) |
Sep 24, 2021 | 510.07 | 512.80 | 500.03 | 508.04 | 439,324 | -6.02(-1.17%) |
Sep 23, 2021 | 513.48 | 518.34 | 504.98 | 514.06 | 547,078 | +3.38(+0.66%) |
Sep 22, 2021 | 487.57 | 515.50 | 484.29 | 510.68 | 855,543 | +22.04(+4.51%) |
Sep 21, 2021 | 494.32 | 502.16 | 484.89 | 488.64 | 1,300,461 | -0.63(-0.13%) |
Sep 20, 2021 | 492.00 | 500.34 | 483.01 | 489.27 | 1,104,373 | -17.72(-3.50%) |
Sep 17, 2021 | 512.81 | 514.13 | 502.40 | 506.99 | 1,976,228 | -2.66(-0.52%) |
Sep 16, 2021 | 501.28 | 510.50 | 496.53 | 509.65 | 920,750 | +6.15(+1.22%) |
Sep 15, 2021 | 503.81 | 506.44 | 495.00 | 503.50 | 1,121,879 | -1.71(-0.34%) |
Sep 14, 2021 | 486.47 | 506.48 | 486.47 | 505.21 | 924,379 | +20.21(+4.17%) |
Sep 13, 2021 | 485.51 | 488.38 | 470.89 | 485.00 | 809,684 | -3.80(-0.78%) |
Sep 10, 2021 | 479.20 | 499.00 | 475.51 | 488.80 | 1,295,899 | +13.87(+2.92%) |
Sep 09, 2021 | 473.23 | 477.95 | 466.06 | 474.93 | 867,393 | +3.19(+0.68%) |
Sep 08, 2021 | 486.89 | 490.28 | 467.19 | 471.74 | 2,230,832 | -18.01(-3.68%) |
Sep 07, 2021 | 514.80 | 514.80 | 489.00 | 489.75 | 1,552,831 | -17.66(-3.48%) |
Sep 03, 2021 | 462.77 | 508.97 | 458.54 | 507.41 | 6,102,250 | +105.76(+26.33%) |
Sep 02, 2021 | 394.00 | 406.33 | 393.37 | 401.65 | 1,179,608 | +8.22(+2.09%) |
Sep 01, 2021 | 390.90 | 396.93 | 387.97 | 393.43 | 421,128 | +1.60(+0.41%) |
Aug 31, 2021 | 396.10 | 397.37 | 390.90 | 391.83 | 515,344 | -4.35(-1.10%) |
Aug 30, 2021 | 394.63 | 402.79 | 392.75 | 396.18 | 478,130 | +0.56(+0.14%) |
Aug 27, 2021 | 393.53 | 400.50 | 391.19 | 395.61 | 504,450 | +6.85(+1.76%) |
Aug 26, 2021 | 392.12 | 400.59 | 387.49 | 388.76 | 452,794 | -4.99(-1.27%) |
Aug 25, 2021 | 385.78 | 394.52 | 382.05 | 393.75 | 412,689 | +9.58(+2.49%) |
Aug 24, 2021 | 379.24 | 387.82 | 378.21 | 384.17 | 472,051 | +8.41(+2.24%) |
Aug 23, 2021 | 369.83 | 379.57 | 369.83 | 375.76 | 375,375 | +8.10(+2.20%) |
Aug 20, 2021 | 367.12 | 370.49 | 361.90 | 367.66 | 325,367 | +2.76(+0.76%) |
Aug 19, 2021 | 364.24 | 369.96 | 360.20 | 364.90 | 298,013 | -1.64(-0.45%) |
Aug 18, 2021 | 367.32 | 372.82 | 364.37 | 366.54 | 355,470 | +1.54(+0.42%) |
Aug 17, 2021 | 363.22 | 366.38 | 357.52 | 365.00 | 543,915 | -2.45(-0.67%) |
Aug 16, 2021 | 375.20 | 377.14 | 358.78 | 367.45 | 926,753 | -10.33(-2.73%) |
Aug 13, 2021 | 375.88 | 382.98 | 370.56 | 377.78 | 377,938 | +4.99(+1.34%) |
Aug 12, 2021 | 359.59 | 375.14 | 359.13 | 372.79 | 659,399 | +11.86(+3.29%) |
Aug 11, 2021 | 365.19 | 367.87 | 354.17 | 360.93 | 323,878 | -3.54(-0.97%) |
Aug 10, 2021 | 381.94 | 382.44 | 361.11 | 364.47 | 658,082 | -15.91(-4.18%) |
Aug 09, 2021 | 374.51 | 381.06 | 371.49 | 380.38 | 534,922 | +6.93(+1.86%) |
Aug 06, 2021 | 375.54 | 379.49 | 367.00 | 373.45 | 511,892 | -3.27(-0.87%) |
Aug 05, 2021 | 363.11 | 377.00 | 357.19 | 376.72 | 819,305 | +13.54(+3.73%) |
Aug 04, 2021 | 360.45 | 371.68 | 360.24 | 363.18 | 917,032 | +4.01(+1.12%) |
Aug 03, 2021 | 360.79 | 367.15 | 355.42 | 359.17 | 485,114 | +0.18(+0.05%) |
Aug 02, 2021 | 359.10 | 362.39 | 347.34 | 358.99 | 538,310 | +0.07(+0.02%) |
Jul 30, 2021 | 355.14 | 365.94 | 355.14 | 358.92 | 396,091 | -3.14(-0.87%) |
Jul 29, 2021 | 363.09 | 369.00 | 360.11 | 362.06 | 280,380 | -1.73(-0.48%) |
Jul 28, 2021 | 361.24 | 365.96 | 356.40 | 363.79 | 387,059 | +3.30(+0.92%) |
Jul 27, 2021 | 361.64 | 372.00 | 352.50 | 360.49 | 781,518 | +2.32(+0.65%) |
Jul 26, 2021 | 363.13 | 363.84 | 355.06 | 358.17 | 410,930 | -3.37(-0.93%) |
Jul 23, 2021 | 354.01 | 364.64 | 351.12 | 361.54 | 523,874 | +7.39(+2.09%) |
Jul 22, 2021 | 351.59 | 356.99 | 351.00 | 354.15 | 372,494 | +2.99(+0.85%) |
Jul 21, 2021 | 342.55 | 352.82 | 339.00 | 351.16 | 384,788 | +8.82(+2.58%) |
Jul 20, 2021 | 341.84 | 346.98 | 335.19 | 342.34 | 471,108 | +4.73(+1.40%) |
Jul 19, 2021 | 328.43 | 342.68 | 324.97 | 337.61 | 582,784 | +4.91(+1.48%) |
Jul 16, 2021 | 338.10 | 339.50 | 331.29 | 332.70 | 370,037 | -1.82(-0.54%) |
Jul 15, 2021 | 341.63 | 345.37 | 331.94 | 334.52 | 566,463 | -4.63(-1.37%) |
Jul 14, 2021 | 357.00 | 358.49 | 338.94 | 339.15 | 580,690 | -12.15(-3.46%) |
Jul 13, 2021 | 351.00 | 361.47 | 349.70 | 351.30 | 643,856 | +0.61(+0.17%) |
Jul 12, 2021 | 357.51 | 362.00 | 347.67 | 350.69 | 589,626 | -3.01(-0.85%) |
Jul 09, 2021 | 351.53 | 355.68 | 344.08 | 353.70 | 537,299 | +1.89(+0.54%) |
Jul 08, 2021 | 348.87 | 357.68 | 346.56 | 351.81 | 774,963 | -5.94(-1.66%) |
Jul 07, 2021 | 369.99 | 370.00 | 355.81 | 357.75 | 581,204 | -7.82(-2.14%) |
Jul 06, 2021 | 359.54 | 375.19 | 357.51 | 365.57 | 818,563 | +3.56(+0.98%) |
Jul 02, 2021 | 346.00 | 364.69 | 345.46 | 362.01 | 1,082,432 | +4.08(+1.14%) |
Jul 01, 2021 | 360.62 | 365.22 | 353.88 | 357.93 | 892,164 | -3.59(-0.99%) |
Jun 30, 2021 | 364.79 | 368.46 | 360.55 | 361.52 | 2,193,598 | -22.19(-5.78%) |
Jun 29, 2021 | 389.35 | 391.26 | 380.71 | 383.71 | 658,420 | -5.52(-1.42%) |
Jun 28, 2021 | 380.29 | 391.93 | 380.29 | 389.23 | 499,445 | +10.00(+2.64%) |
Jun 25, 2021 | 382.00 | 384.40 | 373.47 | 379.23 | 780,635 | -3.40(-0.89%) |
Jun 24, 2021 | 390.00 | 393.63 | 381.55 | 382.63 | 425,246 | -4.60(-1.19%) |
Jun 23, 2021 | 382.49 | 388.84 | 378.56 | 387.23 | 709,460 | +6.29(+1.65%) |
Jun 22, 2021 | 377.40 | 390.00 | 377.40 | 380.94 | 646,329 | +0.94(+0.25%) |
Jun 21, 2021 | 384.56 | 387.46 | 373.83 | 380.00 | 693,744 | -4.02(-1.05%) |
Jun 18, 2021 | 372.99 | 385.86 | 369.95 | 384.02 | 1,440,458 | +10.91(+2.92%) |
Jun 17, 2021 | 357.11 | 375.50 | 357.11 | 373.11 | 1,350,734 | +14.21(+3.96%) |
Jun 16, 2021 | 346.76 | 362.50 | 344.56 | 358.90 | 1,241,810 | +15.08(+4.39%) |
Jun 15, 2021 | 344.32 | 352.84 | 340.82 | 343.82 | 863,174 | -2.85(-0.82%) |
Jun 14, 2021 | 334.93 | 349.67 | 333.55 | 346.67 | 836,609 | +12.57(+3.76%) |
Jun 11, 2021 | 326.35 | 335.48 | 326.35 | 334.10 | 490,798 | +4.58(+1.39%) |
Jun 10, 2021 | 329.63 | 335.95 | 318.38 | 329.52 | 1,032,448 | -0.78(-0.24%) |
Jun 09, 2021 | 320.98 | 332.18 | 320.70 | 330.30 | 1,199,095 | +9.96(+3.11%) |
Jun 08, 2021 | 316.00 | 322.97 | 312.04 | 320.34 | 1,243,635 | +5.84(+1.86%) |
Jun 07, 2021 | 316.35 | 316.97 | 308.34 | 314.50 | 899,341 | -0.77(-0.24%) |
Jun 04, 2021 | 287.50 | 318.77 | 285.46 | 315.27 | 3,285,411 | +44.12(+16.27%) |
Jun 03, 2021 | 287.55 | 287.91 | 270.13 | 271.15 | 1,239,801 | -16.45(-5.72%) |
Jun 02, 2021 | 287.66 | 293.96 | 285.22 | 287.60 | 387,301 | -2.14(-0.74%) |
Jun 01, 2021 | 291.74 | 293.42 | 282.72 | 289.74 | 522,865 | -2.20(-0.75%) |
May 28, 2021 | 291.26 | 298.31 | 291.17 | 291.94 | 370,038 | +0.30(+0.10%) |
May 27, 2021 | 287.01 | 295.26 | 280.47 | 291.64 | 815,274 | -3.52(-1.19%) |
May 26, 2021 | 292.73 | 299.98 | 290.59 | 295.16 | 681,229 | +6.60(+2.29%) |
May 25, 2021 | 287.60 | 290.40 | 285.68 | 288.56 | 388,994 | +1.79(+0.62%) |
May 24, 2021 | 286.55 | 289.43 | 282.37 | 286.77 | 408,271 | +4.99(+1.77%) |
May 21, 2021 | 283.71 | 287.03 | 278.76 | 281.78 | 454,572 | -0.45(-0.16%) |
May 20, 2021 | 278.27 | 286.26 | 276.50 | 282.23 | 502,294 | +9.17(+3.36%) |
May 19, 2021 | 263.08 | 275.92 | 261.03 | 273.06 | 844,396 | +3.04(+1.13%) |
May 18, 2021 | 265.75 | 274.01 | 262.48 | 270.02 | 798,525 | +5.84(+2.21%) |
May 17, 2021 | 259.70 | 265.65 | 257.27 | 264.18 | 535,379 | +2.99(+1.14%) |
May 14, 2021 | 253.70 | 262.67 | 249.28 | 261.19 | 1,005,603 | +16.46(+6.73%) |
May 13, 2021 | 251.94 | 260.75 | 238.01 | 244.73 | 850,946 | -7.12(-2.83%) |
May 12, 2021 | 256.93 | 259.52 | 243.88 | 251.85 | 994,727 | -8.46(-3.25%) |
May 11, 2021 | 242.33 | 265.67 | 238.08 | 260.31 | 963,504 | +5.92(+2.33%) |
May 10, 2021 | 259.55 | 259.67 | 249.47 | 254.39 | 726,471 | -5.93(-2.28%) |
May 07, 2021 | 263.22 | 267.64 | 257.80 | 260.32 | 964,214 | +3.70(+1.44%) |
May 06, 2021 | 268.14 | 270.98 | 251.14 | 256.62 | 1,209,498 | -15.37(-5.65%) |
May 05, 2021 | 286.46 | 288.50 | 271.01 | 271.99 | 524,528 | -8.37(-2.99%) |
May 04, 2021 | 283.75 | 285.22 | 269.18 | 280.36 | 645,198 | -7.17(-2.49%) |