Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.56 | 87.55 | 80.89 | 81.00 | 2,877,542 | -4.37(-5.12%) |
Apr 28, 2022 | 83.91 | 86.74 | 80.63 | 85.37 | 3,886,823 | +2.66(+3.22%) |
Apr 27, 2022 | 84.33 | 86.58 | 81.13 | 82.71 | 3,560,889 | -1.68(-1.99%) |
Apr 26, 2022 | 89.15 | 89.67 | 84.08 | 84.39 | 4,241,433 | -5.56(-6.18%) |
Apr 25, 2022 | 85.35 | 91.07 | 85.19 | 89.95 | 3,720,486 | +3.62(+4.19%) |
Apr 22, 2022 | 88.04 | 90.37 | 84.71 | 86.33 | 3,777,779 | -1.09(-1.25%) |
Apr 21, 2022 | 94.81 | 96.20 | 86.75 | 87.42 | 4,748,865 | -5.32(-5.74%) |
Apr 20, 2022 | 101.73 | 101.87 | 92.37 | 92.74 | 4,837,629 | -9.29(-9.11%) |
Apr 19, 2022 | 95.91 | 102.94 | 94.61 | 102.03 | 4,116,041 | +5.71(+5.93%) |
Apr 18, 2022 | 99.14 | 99.24 | 93.84 | 96.32 | 3,870,915 | -3.21(-3.23%) |
Apr 14, 2022 | 104.45 | 104.93 | 99.23 | 99.53 | 2,987,641 | -5.03(-4.81%) |
Apr 13, 2022 | 98.50 | 105.05 | 97.99 | 104.56 | 3,633,177 | +5.80(+5.87%) |
Apr 12, 2022 | 103.52 | 105.41 | 97.63 | 98.76 | 3,657,658 | -2.95(-2.90%) |
Apr 11, 2022 | 100.24 | 102.88 | 97.18 | 101.71 | 3,261,138 | -0.24(-0.24%) |
Apr 08, 2022 | 101.84 | 104.94 | 100.59 | 101.95 | 3,902,517 | -0.77(-0.75%) |
Apr 07, 2022 | 102.24 | 105.50 | 100.01 | 102.72 | 4,206,995 | +0.02(+0.02%) |
Apr 06, 2022 | 105.65 | 105.94 | 100.81 | 102.70 | 5,945,943 | -4.67(-4.35%) |
Apr 05, 2022 | 111.30 | 113.00 | 106.38 | 107.37 | 4,108,684 | -4.91(-4.37%) |
Apr 04, 2022 | 109.64 | 113.67 | 108.70 | 112.28 | 3,468,274 | +3.65(+3.36%) |
Apr 01, 2022 | 107.00 | 111.47 | 106.70 | 108.63 | 4,242,449 | +1.51(+1.41%) |
Mar 31, 2022 | 107.08 | 109.90 | 105.65 | 107.12 | 3,998,478 | -0.83(-0.77%) |
Mar 30, 2022 | 109.26 | 111.74 | 106.63 | 107.95 | 4,428,000 | -3.29(-2.96%) |
Mar 29, 2022 | 106.47 | 111.99 | 104.10 | 111.24 | 6,304,745 | +6.57(+6.28%) |
Mar 28, 2022 | 100.90 | 105.05 | 98.81 | 104.67 | 5,169,449 | +4.22(+4.20%) |
Mar 25, 2022 | 104.22 | 104.46 | 98.37 | 100.45 | 6,004,366 | -4.10(-3.92%) |
Mar 24, 2022 | 101.09 | 104.70 | 98.14 | 104.55 | 6,653,316 | +4.38(+4.37%) |
Mar 23, 2022 | 98.17 | 102.61 | 94.72 | 100.17 | 6,242,108 | +0.72(+0.72%) |
Mar 22, 2022 | 94.12 | 102.05 | 94.00 | 99.45 | 5,928,560 | +3.59(+3.75%) |
Mar 21, 2022 | 94.21 | 100.06 | 93.01 | 95.86 | 8,116,240 | +0.35(+0.37%) |
Mar 18, 2022 | 88.28 | 96.97 | 88.27 | 95.51 | 11,799,265 | +8.25(+9.45%) |
Mar 17, 2022 | 82.74 | 88.04 | 82.25 | 87.26 | 6,888,764 | +4.09(+4.92%) |
Mar 16, 2022 | 78.35 | 83.46 | 77.77 | 83.17 | 10,954,254 | +6.53(+8.52%) |
Mar 15, 2022 | 73.30 | 77.19 | 72.52 | 76.64 | 8,360,375 | +3.40(+4.64%) |
Mar 14, 2022 | 73.17 | 75.74 | 71.79 | 73.24 | 11,236,904 | -1.77(-2.36%) |
Mar 11, 2022 | 76.70 | 77.81 | 71.00 | 75.01 | 44,966,912 | -18.87(-20.10%) |
Mar 10, 2022 | 94.91 | 91.92 | 93.88 | 11,217,757 | -4.17(-4.25%) | |
Mar 09, 2022 | 95.95 | 100.24 | 95.49 | 98.05 | 5,173,673 | +6.07(+6.60%) |
Mar 08, 2022 | 95.00 | 96.96 | 90.90 | 91.98 | 5,914,719 | -3.08(-3.24%) |
Mar 07, 2022 | 102.27 | 103.74 | 95.05 | 95.06 | 6,579,495 | -6.32(-6.23%) |
Mar 04, 2022 | 108.70 | 110.37 | 101.20 | 101.38 | 5,273,162 | -7.28(-6.70%) |
Mar 03, 2022 | 115.90 | 115.90 | 107.50 | 108.66 | 3,755,061 | -5.74(-5.02%) |
Mar 02, 2022 | 117.96 | 118.15 | 109.52 | 114.40 | 4,831,585 | -3.50(-2.97%) |
Mar 01, 2022 | 117.55 | 123.50 | 117.02 | 117.90 | 3,840,347 | -0.53(-0.45%) |
Feb 28, 2022 | 114.54 | 118.92 | 114.15 | 118.43 | 4,855,999 | +3.36(+2.92%) |
Feb 25, 2022 | 114.44 | 115.22 | 111.32 | 115.07 | 3,924,289 | +1.51(+1.33%) |
Feb 24, 2022 | 101.12 | 113.98 | 100.00 | 113.56 | 4,755,575 | +7.21(+6.78%) |
Feb 23, 2022 | 112.01 | 112.34 | 106.31 | 106.35 | 2,575,560 | -4.64(-4.18%) |
Feb 22, 2022 | 108.04 | 114.50 | 108.02 | 110.99 | 3,988,540 | +0.71(+0.64%) |
Feb 18, 2022 | 110.28 | 0 | -4.72(-4.10%) | |||
Feb 17, 2022 | 118.61 | 120.61 | 114.19 | 115.00 | 3,190,279 | -5.14(-4.28%) |
Feb 16, 2022 | 123.15 | 123.92 | 118.51 | 120.14 | 3,458,852 | -5.43(-4.32%) |
Feb 15, 2022 | 123.60 | 125.93 | 121.35 | 125.57 | 1,951,796 | +4.79(+3.97%) |
Feb 14, 2022 | 122.63 | 125.11 | 120.41 | 120.78 | 2,628,441 | -1.70(-1.39%) |
Feb 11, 2022 | 127.40 | 129.05 | 121.18 | 122.48 | 2,905,144 | -4.74(-3.73%) |
Feb 10, 2022 | 124.50 | 131.91 | 123.20 | 127.22 | 3,964,700 | -0.94(-0.73%) |
Feb 09, 2022 | 123.90 | 128.28 | 121.60 | 128.16 | 3,712,540 | +6.29(+5.16%) |
Feb 08, 2022 | 117.14 | 122.36 | 116.50 | 121.87 | 3,185,233 | +3.46(+2.92%) |
Feb 07, 2022 | 118.51 | 123.34 | 118.14 | 118.41 | 3,039,167 | -0.05(-0.04%) |
Feb 04, 2022 | 114.43 | 119.87 | 113.85 | 118.46 | 3,661,371 | +4.22(+3.69%) |
Feb 03, 2022 | 118.06 | 113.74 | 114.24 | 3,347,006 | -7.33(-6.03%) | |
Feb 02, 2022 | 127.29 | 127.29 | 120.06 | 121.57 | 3,659,250 | -5.93(-4.65%) |
Feb 01, 2022 | 127.59 | 128.29 | 123.56 | 127.50 | 2,684,882 | +1.73(+1.38%) |
Jan 31, 2022 | 118.25 | 125.92 | 125.77 | 4,266,097 | +8.48(+7.23%) | |
Jan 28, 2022 | 111.97 | 117.47 | 109.52 | 117.29 | 3,907,492 | +6.60(+5.96%) |
Jan 27, 2022 | 116.38 | 119.67 | 110.29 | 110.69 | 5,476,928 | -3.64(-3.18%) |
Jan 26, 2022 | 121.89 | 123.69 | 113.45 | 114.33 | 5,576,405 | -3.47(-2.95%) |
Jan 25, 2022 | 120.00 | 122.21 | 114.55 | 117.80 | 5,007,210 | -4.03(-3.31%) |
Jan 24, 2022 | 111.59 | 122.23 | 108.06 | 121.83 | 9,032,951 | +5.70(+4.91%) |
Jan 21, 2022 | 122.45 | 122.96 | 115.52 | 116.13 | 6,697,037 | -8.31(-6.68%) |
Jan 20, 2022 | 129.28 | 132.88 | 123.71 | 124.44 | 3,394,627 | -2.55(-2.01%) |
Jan 19, 2022 | 127.81 | 132.05 | 126.69 | 126.99 | 3,152,152 | -0.32(-0.25%) |
Jan 18, 2022 | 128.00 | 131.85 | 125.20 | 127.31 | 3,632,456 | -3.18(-2.43%) |
Jan 14, 2022 | 130.49 | 0 | -0.10(-0.08%) | |||
Jan 13, 2022 | 139.40 | 139.47 | 130.55 | 130.59 | 3,663,903 | -8.66(-6.22%) |
Jan 12, 2022 | 142.91 | 145.94 | 137.58 | 139.25 | 3,755,614 | -2.88(-2.03%) |
Jan 11, 2022 | 137.68 | 145.93 | 136.80 | 142.13 | 5,522,185 | +5.90(+4.33%) |
Jan 10, 2022 | 133.51 | 136.50 | 126.91 | 136.23 | 7,178,899 | +0.30(+0.22%) |
Jan 07, 2022 | 140.49 | 144.73 | 135.15 | 135.93 | 6,250,187 | -7.17(-5.01%) |
Jan 06, 2022 | 142.05 | 147.05 | 139.45 | 143.10 | 5,968,327 | -1.07(-0.74%) |
Jan 05, 2022 | 150.26 | 153.49 | 143.53 | 144.17 | 6,098,262 | -10.27(-6.65%) |
Jan 04, 2022 | 155.10 | 156.41 | 147.57 | 154.44 | 6,258,468 | -2.57(-1.64%) |
Jan 03, 2022 | 152.35 | 157.37 | 147.46 | 157.01 | 3,727,202 | +4.70(+3.09%) |
Dec 31, 2021 | 154.00 | 156.74 | 152.17 | 152.31 | 2,204,402 | -2.85(-1.84%) |
Dec 30, 2021 | 151.92 | 157.79 | 150.12 | 155.16 | 2,957,716 | +2.68(+1.76%) |
Dec 29, 2021 | 152.38 | 153.26 | 148.26 | 152.48 | 2,487,650 | +0.09(+0.06%) |
Dec 28, 2021 | 156.89 | 156.93 | 151.77 | 152.39 | 2,627,137 | -4.13(-2.64%) |
Dec 27, 2021 | 154.99 | 159.73 | 154.42 | 156.52 | 3,537,474 | -0.49(-0.31%) |
Dec 23, 2021 | 153.17 | 158.15 | 151.38 | 157.01 | 3,267,508 | +3.16(+2.05%) |
Dec 22, 2021 | 153.59 | 155.74 | 150.91 | 153.85 | 3,568,566 | -0.39(-0.25%) |
Dec 21, 2021 | 148.76 | 155.27 | 147.12 | 154.24 | 3,814,190 | +6.18(+4.17%) |
Dec 20, 2021 | 154.51 | 158.63 | 147.13 | 148.06 | 5,415,594 | -7.31(-4.70%) |
Dec 17, 2021 | 148.73 | 155.99 | 146.18 | 155.37 | 8,357,220 | +5.36(+3.57%) |
Dec 16, 2021 | 145.85 | 150.90 | 145.01 | 150.01 | 8,032,123 | -1.06(-0.70%) |
Dec 15, 2021 | 145.00 | 152.37 | 143.48 | 151.07 | 7,444,465 | +6.61(+4.58%) |
Dec 14, 2021 | 137.72 | 146.16 | 136.36 | 144.46 | 7,685,541 | +4.69(+3.36%) |
Dec 13, 2021 | 143.88 | 146.48 | 139.56 | 139.77 | 5,849,755 | -4.71(-3.26%) |
Dec 10, 2021 | 148.25 | 152.93 | 142.62 | 144.48 | 7,906,586 | -4.89(-3.27%) |
Dec 09, 2021 | 155.26 | 163.77 | 147.70 | 149.37 | 17,113,280 | -4.37(-2.84%) |
Dec 08, 2021 | 141.14 | 154.99 | 139.62 | 153.74 | 18,724,268 | +15.14(+10.92%) |
Dec 07, 2021 | 147.50 | 148.80 | 138.51 | 138.60 | 16,161,532 | -5.28(-3.67%) |
Dec 06, 2021 | 135.64 | 146.06 | 132.98 | 143.88 | 23,226,788 | +8.79(+6.51%) |
Dec 03, 2021 | 154.80 | 155.40 | 131.51 | 135.09 | 76,138,920 | -45.41(-25.16%) |
Dec 02, 2021 | 230.95 | 234.52 | 180.50 | 180.50 | 7,651,073 | -50.29(-21.79%) |
Dec 01, 2021 | 248.08 | 249.64 | 230.37 | 230.79 | 2,233,423 | -15.57(-6.32%) |
Nov 30, 2021 | 252.52 | 255.40 | 251.47 | 246.36 | 1,972,166 | -5.14(-2.04%) |
Nov 29, 2021 | 250.32 | 252.66 | 245.52 | 251.50 | 1,725,540 | +1.87(+0.75%) |
Nov 26, 2021 | 257.48 | 257.48 | 247.66 | 249.63 | 1,692,136 | +6.16(+2.53%) |
Nov 24, 2021 | 241.04 | 243.70 | 233.33 | 243.47 | 1,627,359 | +0.82(+0.34%) |
Nov 23, 2021 | 241.42 | 246.99 | 238.50 | 242.65 | 2,191,514 | -4.97(-2.01%) |
Nov 22, 2021 | 262.01 | 262.36 | 244.50 | 247.62 | 2,630,273 | -15.72(-5.97%) |
Nov 19, 2021 | 267.92 | 275.54 | 263.11 | 263.34 | 1,265,661 | -0.84(-0.32%) |
Nov 18, 2021 | 267.75 | 264.85 | 264.04 | 264.18 | 1,023,546 | -2.94(-1.10%) |
Nov 17, 2021 | 267.84 | 272.96 | 265.32 | 267.12 | 1,351,420 | -0.62(-0.23%) |
Nov 16, 2021 | 263.41 | 268.96 | 261.32 | 267.74 | 1,399,460 | +4.03(+1.53%) |
Nov 15, 2021 | 266.10 | 267.59 | 262.50 | 263.71 | 1,801,104 | -0.95(-0.36%) |
Nov 12, 2021 | 259.00 | 265.62 | 258.00 | 264.66 | 2,060,126 | +10.11(+3.97%) |
Nov 11, 2021 | 257.39 | 260.20 | 254.29 | 254.55 | 1,533,418 | -1.11(-0.43%) |
Nov 10, 2021 | 273.61 | 255.66 | 3,664,322 | -19.51(-7.09%) | ||
Nov 09, 2021 | 275.26 | 279.51 | 273.25 | 275.17 | 1,064,843 | +1.26(+0.46%) |
Nov 08, 2021 | 267.89 | 275.90 | 267.89 | 273.91 | 2,287,053 | +6.42(+2.40%) |
Nov 05, 2021 | 280.54 | 281.33 | 265.26 | 267.49 | 2,782,066 | -16.62(-5.85%) |
Nov 04, 2021 | 283.21 | 288.13 | 282.68 | 284.11 | 905,665 | +0.90(+0.32%) |
Nov 03, 2021 | 283.02 | 283.94 | 278.25 | 283.21 | 893,228 | +1.35(+0.48%) |
Nov 02, 2021 | 279.03 | 282.48 | 277.62 | 281.86 | 1,464,526 | +3.90(+1.40%) |
Nov 01, 2021 | 277.27 | 277.11 | 274.52 | 277.96 | 935,642 | -0.33(-0.12%) |
Oct 29, 2021 | 275.88 | 280.09 | 274.82 | 278.29 | 1,218,280 | +2.35(+0.85%) |
Oct 28, 2021 | 274.50 | 276.90 | 266.81 | 275.94 | 1,650,982 | -2.02(-0.73%) |
Oct 27, 2021 | 282.00 | 285.00 | 277.68 | 277.96 | 1,387,056 | -2.62(-0.93%) |
Oct 26, 2021 | 281.57 | 280.58 | 1,882,957 | +2.72(+0.98%) | ||
Oct 25, 2021 | 275.58 | 279.94 | 273.90 | 277.86 | 968,451 | +3.13(+1.14%) |
Oct 22, 2021 | 280.81 | 273.05 | 274.73 | 1,541,317 | -5.14(-1.84%) | |
Oct 21, 2021 | 270.85 | 280.79 | 270.78 | 279.87 | 2,563,451 | +8.61(+3.17%) |
Oct 20, 2021 | 275.00 | 277.49 | 268.08 | 271.26 | 1,200,868 | -1.63(-0.60%) |
Oct 19, 2021 | 272.00 | 276.51 | 270.36 | 272.89 | 1,772,234 | +3.19(+1.18%) |
Oct 18, 2021 | 261.35 | 269.91 | 261.29 | 269.70 | 1,626,486 | +9.23(+3.54%) |
Oct 15, 2021 | 261.95 | 262.34 | 258.12 | 260.47 | 1,220,418 | -0.71(-0.27%) |
Oct 14, 2021 | 263.01 | 268.19 | 260.66 | 261.18 | 1,556,793 | +1.87(+0.72%) |
Oct 13, 2021 | 258.48 | 260.65 | 255.51 | 259.31 | 2,388,279 | +4.62(+1.81%) |
Oct 12, 2021 | 261.99 | 262.00 | 250.12 | 254.69 | 3,437,268 | -6.81(-2.60%) |
Oct 11, 2021 | 261.98 | 265.50 | 259.03 | 261.50 | 949,292 | -1.53(-0.58%) |
Oct 08, 2021 | 268.82 | 269.99 | 261.75 | 263.03 | 2,037,107 | -4.80(-1.79%) |
Oct 07, 2021 | 266.91 | 271.94 | 265.00 | 267.83 | 2,043,260 | +2.71(+1.02%) |
Oct 06, 2021 | 253.77 | 265.23 | 253.62 | 265.12 | 3,325,973 | +8.92(+3.48%) |
Oct 05, 2021 | 248.00 | 257.08 | 247.58 | 256.20 | 2,490,172 | +9.63(+3.91%) |
Oct 04, 2021 | 255.15 | 255.15 | 241.95 | 246.57 | 3,048,415 | -11.20(-4.34%) |
Oct 01, 2021 | 257.00 | 259.41 | 253.29 | 257.77 | 1,559,843 | +0.34(+0.13%) |
Sep 30, 2021 | 257.96 | 261.36 | 257.35 | 257.43 | 1,494,511 | +0.54(+0.21%) |
Sep 29, 2021 | 257.24 | 261.00 | 255.58 | 256.89 | 2,087,949 | -2.11(-0.81%) |
Sep 28, 2021 | 260.00 | 260.00 | 253.03 | 259.00 | 3,022,684 | -4.82(-1.83%) |
Sep 27, 2021 | 268.50 | 268.65 | 262.12 | 263.82 | 1,992,474 | -8.55(-3.14%) |
Sep 24, 2021 | 271.85 | 273.05 | 267.35 | 272.37 | 1,176,345 | -1.33(-0.49%) |
Sep 23, 2021 | 275.21 | 277.38 | 273.41 | 273.70 | 1,401,249 | -0.34(-0.12%) |
Sep 22, 2021 | 271.01 | 275.68 | 268.05 | 274.04 | 1,384,478 | +2.88(+1.06%) |
Sep 21, 2021 | 273.14 | 274.31 | 267.96 | 271.16 | 2,083,355 | -0.13(-0.05%) |
Sep 20, 2021 | 270.89 | 275.93 | 267.15 | 271.29 | 2,761,287 | -6.45(-2.32%) |
Sep 17, 2021 | 277.00 | 278.67 | 273.89 | 277.74 | 4,051,474 | +0.64(+0.23%) |
Sep 16, 2021 | 273.64 | 277.11 | 271.97 | 277.10 | 2,747,759 | +3.45(+1.26%) |
Sep 15, 2021 | 269.36 | 273.90 | 263.89 | 273.65 | 3,657,901 | +5.67(+2.12%) |
Sep 14, 2021 | 271.85 | 272.94 | 267.06 | 267.98 | 2,551,493 | -3.24(-1.19%) |
Sep 13, 2021 | 277.98 | 277.98 | 268.22 | 271.22 | 2,981,523 | -5.93(-2.14%) |
Sep 10, 2021 | 283.79 | 285.62 | 276.23 | 277.15 | 2,340,442 | -4.16(-1.48%) |
Sep 09, 2021 | 282.03 | 284.71 | 279.29 | 281.31 | 2,454,179 | -0.33(-0.12%) |
Sep 08, 2021 | 292.75 | 294.37 | 280.68 | 281.64 | 4,048,549 | -9.87(-3.39%) |
Sep 07, 2021 | 310.70 | 311.68 | 290.77 | 291.51 | 5,157,396 | -18.54(-5.98%) |
Sep 03, 2021 | 296.05 | 314.70 | 295.98 | 310.05 | 9,926,260 | +15.48(+5.26%) |
Sep 02, 2021 | 297.00 | 297.22 | 290.50 | 294.57 | 3,786,972 | -2.65(-0.89%) |
Sep 01, 2021 | 296.34 | 299.17 | 294.00 | 297.22 | 1,641,130 | +0.98(+0.33%) |
Aug 31, 2021 | 295.14 | 299.84 | 291.30 | 296.24 | 2,417,111 | -7.40(-2.44%) |
Aug 30, 2021 | 304.69 | 308.74 | 301.32 | 303.64 | 1,430,584 | +2.88(+0.96%) |
Aug 27, 2021 | 297.98 | 302.68 | 296.00 | 300.76 | 1,260,812 | +5.61(+1.90%) |
Aug 26, 2021 | 299.80 | 303.76 | 294.96 | 295.15 | 1,050,578 | -3.75(-1.25%) |
Aug 25, 2021 | 294.59 | 299.78 | 292.99 | 298.90 | 1,525,625 | +4.91(+1.67%) |
Aug 24, 2021 | 295.47 | 296.33 | 291.17 | 293.99 | 1,379,624 | +3.11(+1.07%) |
Aug 23, 2021 | 287.01 | 296.00 | 285.68 | 290.88 | 2,118,441 | +4.88(+1.71%) |
Aug 20, 2021 | 288.54 | 289.65 | 284.51 | 286.00 | 1,431,537 | -0.84(-0.29%) |
Aug 19, 2021 | 283.57 | 291.39 | 283.39 | 286.84 | 2,048,070 | +2.03(+0.71%) |
Aug 18, 2021 | 286.92 | 288.61 | 284.08 | 284.81 | 954,447 | -0.77(-0.27%) |
Aug 17, 2021 | 285.00 | 289.93 | 281.28 | 285.58 | 1,137,146 | -1.16(-0.40%) |
Aug 16, 2021 | 296.23 | 296.36 | 282.11 | 286.74 | 1,552,643 | -9.23(-3.12%) |
Aug 13, 2021 | 296.01 | 299.27 | 293.62 | 295.97 | 851,913 | +0.43(+0.15%) |
Aug 12, 2021 | 290.37 | 300.09 | 290.37 | 295.54 | 1,072,353 | +2.48(+0.85%) |
Aug 11, 2021 | 303.00 | 303.49 | 290.69 | 293.06 | 1,885,307 | -8.53(-2.83%) |
Aug 10, 2021 | 308.00 | 314.76 | 300.50 | 301.59 | 2,028,989 | -4.91(-1.60%) |
Aug 09, 2021 | 302.50 | 307.52 | 299.49 | 306.50 | 1,060,601 | +3.87(+1.28%) |
Aug 06, 2021 | 304.16 | 307.95 | 298.93 | 302.63 | 1,017,223 | -2.98(-0.98%) |
Aug 05, 2021 | 302.00 | 308.80 | 299.33 | 305.61 | 1,762,835 | +3.64(+1.21%) |
Aug 04, 2021 | 293.35 | 302.16 | 293.07 | 301.97 | 1,660,845 | +9.31(+3.18%) |
Aug 03, 2021 | 293.81 | 299.84 | 289.35 | 292.66 | 1,453,594 | -2.44(-0.83%) |
Aug 02, 2021 | 299.80 | 299.80 | 288.37 | 295.10 | 2,002,389 | -2.94(-0.99%) |
Jul 30, 2021 | 297.18 | 302.58 | 296.10 | 298.04 | 1,406,998 | -3.14(-1.04%) |
Jul 29, 2021 | 302.24 | 308.49 | 299.75 | 301.18 | 1,480,792 | -3.64(-1.19%) |
Jul 28, 2021 | 303.03 | 307.37 | 299.18 | 304.82 | 1,107,290 | +2.78(+0.92%) |
Jul 27, 2021 | 302.80 | 306.94 | 295.06 | 302.04 | 1,723,970 | -3.73(-1.22%) |
Jul 26, 2021 | 305.38 | 308.27 | 302.50 | 305.77 | 1,391,506 | -2.73(-0.88%) |
Jul 23, 2021 | 307.02 | 310.29 | 305.11 | 308.50 | 1,594,381 | +0.50(+0.16%) |
Jul 22, 2021 | 303.46 | 310.51 | 303.30 | 308.00 | 1,944,995 | +5.19(+1.71%) |
Jul 21, 2021 | 300.99 | 304.95 | 294.21 | 302.81 | 2,256,113 | +1.54(+0.51%) |
Jul 20, 2021 | 291.60 | 306.00 | 290.57 | 301.27 | 4,393,187 | +11.79(+4.07%) |
Jul 19, 2021 | 280.63 | 291.66 | 277.90 | 289.48 | 3,079,714 | +7.43(+2.63%) |
Jul 16, 2021 | 280.95 | 283.59 | 277.79 | 282.05 | 1,914,663 | +5.04(+1.82%) |
Jul 15, 2021 | 274.68 | 279.74 | 270.41 | 277.01 | 3,524,552 | +1.58(+0.57%) |
Jul 14, 2021 | 285.04 | 285.98 | 274.02 | 275.43 | 1,706,101 | -8.25(-2.91%) |
Jul 13, 2021 | 288.46 | 288.55 | 281.83 | 283.68 | 1,495,828 | -4.42(-1.53%) |
Jul 12, 2021 | 290.38 | 298.75 | 287.02 | 288.10 | 1,977,636 | +0.08(+0.03%) |
Jul 09, 2021 | 287.50 | 290.00 | 285.05 | 288.02 | 1,497,077 | -0.72(-0.25%) |
Jul 08, 2021 | 280.33 | 291.89 | 279.50 | 288.74 | 2,346,272 | -0.20(-0.07%) |
Jul 07, 2021 | 292.00 | 293.65 | 285.61 | 288.94 | 3,135,515 | +0.76(+0.26%) |
Jul 06, 2021 | 279.00 | 293.61 | 277.16 | 288.18 | 3,437,486 | +9.36(+3.36%) |
Jul 02, 2021 | 279.60 | 283.00 | 277.21 | 278.82 | 1,232,190 | +0.73(+0.26%) |
Jul 01, 2021 | 278.63 | 280.63 | 275.14 | 278.09 | 1,359,424 | -1.48(-0.53%) |
Jun 30, 2021 | 284.00 | 286.51 | 279.35 | 279.57 | 1,770,563 | -4.91(-1.73%) |
Jun 29, 2021 | 282.58 | 284.99 | 279.50 | 284.48 | 1,989,701 | +0.33(+0.12%) |
Jun 28, 2021 | 279.10 | 285.35 | 279.10 | 284.15 | 1,739,652 | +4.95(+1.77%) |
Jun 25, 2021 | 277.94 | 279.42 | 274.60 | 279.20 | 2,186,684 | +2.48(+0.90%) |
Jun 24, 2021 | 276.45 | 282.55 | 275.64 | 276.72 | 2,249,121 | +1.92(+0.70%) |
Jun 23, 2021 | 276.77 | 279.90 | 273.03 | 274.80 | 2,691,273 | -2.47(-0.89%) |
Jun 22, 2021 | 269.99 | 279.06 | 269.00 | 277.27 | 3,149,560 | +7.25(+2.68%) |
Jun 21, 2021 | 268.81 | 273.89 | 265.50 | 270.02 | 2,580,569 | -4.41(-1.61%) |
Jun 18, 2021 | 261.19 | 275.84 | 261.19 | 274.43 | 6,098,974 | +13.82(+5.30%) |
Jun 17, 2021 | 250.00 | 261.49 | 249.00 | 260.61 | 3,477,605 | +7.54(+2.98%) |
Jun 16, 2021 | 251.00 | 255.80 | 248.05 | 253.07 | 3,209,724 | +2.59(+1.03%) |
Jun 15, 2021 | 253.99 | 254.50 | 247.87 | 250.48 | 2,870,179 | -6.78(-2.64%) |
Jun 14, 2021 | 253.06 | 261.00 | 250.58 | 257.26 | 4,530,501 | +4.25(+1.68%) |
Jun 11, 2021 | 243.01 | 253.14 | 242.48 | 253.01 | 3,922,688 | +9.93(+4.09%) |
Jun 10, 2021 | 237.57 | 243.49 | 235.11 | 243.08 | 3,039,321 | +5.33(+2.24%) |
Jun 09, 2021 | 241.00 | 242.88 | 237.37 | 237.75 | 3,168,455 | -4.57(-1.89%) |
Jun 08, 2021 | 240.00 | 246.80 | 239.68 | 242.32 | 4,347,904 | +1.35(+0.56%) |
Jun 07, 2021 | 231.01 | 244.65 | 230.74 | 240.97 | 10,105,644 | +7.73(+3.31%) |
Jun 04, 2021 | 209.94 | 234.89 | 209.94 | 233.24 | 18,401,324 | +38.49(+19.76%) |
Jun 03, 2021 | 197.85 | 198.46 | 193.66 | 194.75 | 2,942,195 | -5.78(-2.88%) |
Jun 02, 2021 | 201.09 | 202.87 | 198.77 | 200.53 | 1,404,912 | +0.15(+0.07%) |
Jun 01, 2021 | 202.10 | 203.08 | 196.71 | 200.38 | 1,855,488 | -1.24(-0.62%) |
May 28, 2021 | 200.98 | 204.29 | 200.00 | 201.62 | 1,850,712 | +2.22(+1.11%) |
May 27, 2021 | 196.27 | 200.35 | 192.46 | 199.40 | 2,878,067 | +2.04(+1.03%) |
May 26, 2021 | 197.49 | 199.78 | 196.43 | 197.36 | 2,181,527 | +1.68(+0.86%) |
May 25, 2021 | 196.49 | 196.88 | 193.49 | 195.68 | 1,923,358 | +0.13(+0.07%) |
May 24, 2021 | 196.00 | 198.37 | 194.57 | 195.55 | 1,702,849 | +1.80(+0.93%) |
May 21, 2021 | 198.94 | 199.30 | 192.93 | 193.75 | 2,231,940 | -1.74(-0.89%) |
May 20, 2021 | 190.47 | 197.41 | 189.52 | 195.49 | 3,029,887 | +6.00(+3.17%) |
May 19, 2021 | 184.49 | 189.90 | 183.09 | 189.49 | 1,710,630 | +0.58(+0.31%) |
May 18, 2021 | 187.03 | 192.58 | 186.21 | 188.91 | 2,250,844 | +2.40(+1.29%) |
May 17, 2021 | 186.37 | 188.00 | 182.46 | 186.51 | 1,455,975 | -0.57(-0.30%) |
May 14, 2021 | 181.57 | 187.51 | 181.22 | 187.08 | 2,037,709 | +6.92(+3.84%) |
May 13, 2021 | 190.10 | 191.60 | 179.49 | 180.16 | 3,820,793 | -7.63(-4.06%) |
May 12, 2021 | 191.05 | 192.79 | 184.59 | 187.79 | 2,574,344 | -8.19(-4.18%) |
May 11, 2021 | 181.17 | 196.72 | 180.55 | 195.98 | 3,725,829 | +5.98(+3.15%) |
May 10, 2021 | 193.99 | 194.70 | 189.14 | 190.00 | 2,343,504 | -5.28(-2.70%) |
May 07, 2021 | 196.22 | 201.50 | 194.33 | 195.28 | 3,284,379 | +1.66(+0.86%) |
May 06, 2021 | 196.04 | 196.46 | 187.59 | 193.62 | 4,609,198 | -2.85(-1.45%) |
May 05, 2021 | 205.65 | 205.95 | 195.43 | 196.47 | 3,694,268 | -7.84(-3.84%) |
May 04, 2021 | 212.08 | 212.98 | 202.45 | 204.31 | 4,641,281 | -10.79(-5.02%) |