Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 313.85 | 317.64 | 307.65 | 312.04 | 5,274 | +5.87(+1.92%) |
May 27, 2022 | 302.51 | 309.68 | 302.51 | 306.17 | 5,872 | +10.22(+3.45%) |
May 26, 2022 | 287.25 | 298.55 | 287.25 | 295.95 | 4,491 | +3.95(+1.35%) |
May 25, 2022 | 280.01 | 294.56 | 276.20 | 292.00 | 5,675 | -1.11(-0.38%) |
May 24, 2022 | 296.01 | 298.96 | 290.00 | 293.11 | 3,501 | -5.89(-1.97%) |
May 23, 2022 | 300.51 | 305.17 | 299.00 | 299.00 | 4,766 | +3.58(+1.21%) |
May 20, 2022 | 303.37 | 303.37 | 286.63 | 295.42 | 8,885 | +1.90(+0.65%) |
May 19, 2022 | 284.14 | 298.39 | 283.98 | 293.52 | 4,366 | +13.86(+4.96%) |
May 18, 2022 | 287.12 | 294.44 | 279.66 | 279.66 | 3,834 | -27.10(-8.83%) |
May 17, 2022 | 310.24 | 312.49 | 304.76 | 306.76 | 24,767 | +10.96(+3.71%) |
May 16, 2022 | 295.51 | 302.03 | 290.52 | 295.80 | 5,151 | -6.90(-2.28%) |
May 13, 2022 | 295.81 | 305.34 | 295.81 | 302.70 | 9,394 | +16.86(+5.90%) |
May 12, 2022 | 279.96 | 292.33 | 276.66 | 285.84 | 9,093 | +3.67(+1.30%) |
May 11, 2022 | 282.78 | 295.00 | 282.17 | 282.17 | 5,362 | +2.71(+0.97%) |
May 10, 2022 | 284.76 | 285.75 | 275.01 | 279.46 | 6,787 | +7.09(+2.60%) |
May 09, 2022 | 280.32 | 280.83 | 272.37 | 272.37 | 5,712 | -18.72(-6.43%) |
May 06, 2022 | 294.33 | 299.29 | 287.56 | 291.09 | 11,616 | -12.16(-4.01%) |
May 05, 2022 | 306.41 | 309.11 | 294.33 | 303.25 | 6,591 | -15.17(-4.76%) |
May 04, 2022 | 309.40 | 319.09 | 301.50 | 318.42 | 5,130 | +8.92(+2.88%) |
May 03, 2022 | 300.98 | 313.12 | 300.98 | 309.50 | 3,955 | +12.50(+4.21%) |
May 02, 2022 | 293.11 | 298.10 | 288.03 | 297.00 | 7,289 | -3.62(-1.20%) |
Apr 29, 2022 | 302.36 | 311.11 | 299.99 | 300.62 | 3,648 | -14.23(-4.52%) |
Apr 28, 2022 | 311.49 | 316.50 | 303.08 | 314.85 | 3,277 | +7.97(+2.60%) |
Apr 27, 2022 | 305.45 | 311.99 | 301.16 | 306.88 | 5,274 | -4.85(-1.56%) |
Apr 26, 2022 | 326.99 | 326.99 | 309.52 | 311.73 | 64,333 | -20.54(-6.18%) |
Apr 25, 2022 | 326.67 | 332.27 | 322.32 | 332.27 | 36,648 | -4.78(-1.42%) |
Apr 22, 2022 | 340.00 | 342.85 | 333.01 | 337.05 | 118,678 | -11.95(-3.42%) |
Apr 21, 2022 | 348.21 | 354.79 | 340.95 | 349.00 | 211,912 | +11.12(+3.29%) |
Apr 20, 2022 | 340.02 | 341.57 | 334.71 | 337.88 | 41,380 | +12.15(+3.73%) |
Apr 19, 2022 | 313.30 | 327.94 | 313.30 | 325.72 | 147,383 | +3.72(+1.16%) |
Apr 18, 2022 | 321.50 | 326.42 | 319.00 | 322.00 | 27,079 | +2.00(+0.62%) |
Apr 14, 2022 | 317.64 | 324.00 | 312.52 | 320.00 | 74,578 | -11.49(-3.47%) |
Apr 13, 2022 | 321.00 | 333.52 | 319.63 | 331.49 | 37,223 | +10.29(+3.20%) |
Apr 12, 2022 | 322.35 | 330.40 | 315.08 | 321.20 | 45,627 | +9.98(+3.21%) |
Apr 11, 2022 | 320.00 | 323.38 | 311.13 | 311.22 | 51,526 | -15.72(-4.81%) |
Apr 08, 2022 | 332.00 | 333.92 | 325.65 | 326.94 | 67,559 | -10.93(-3.23%) |
Apr 07, 2022 | 337.51 | 338.15 | 331.81 | 337.87 | 70,140 | +1.68(+0.50%) |
Apr 06, 2022 | 335.45 | 339.16 | 329.97 | 336.19 | 79,668 | -21.81(-6.09%) |
Apr 05, 2022 | 366.45 | 368.56 | 355.05 | 358.00 | 54,910 | -6.95(-1.90%) |
Apr 04, 2022 | 366.60 | 366.84 | 360.14 | 364.95 | 2,095 | +7.52(+2.11%) |
Apr 01, 2022 | 360.81 | 368.75 | 355.32 | 357.43 | 528 | -5.57(-1.54%) |
Mar 31, 2022 | 371.01 | 372.46 | 362.15 | 363.00 | 289 | -8.25(-2.22%) |
Mar 30, 2022 | 380.34 | 380.34 | 368.79 | 371.25 | 173 | -9.39(-2.47%) |
Mar 29, 2022 | 376.26 | 381.00 | 374.98 | 380.64 | 187 | +11.21(+3.03%) |
Mar 28, 2022 | 362.94 | 370.85 | 357.10 | 369.43 | 343 | +3.12(+0.85%) |
Mar 25, 2022 | 368.14 | 371.48 | 362.82 | 366.31 | 152 | -1.60(-0.43%) |
Mar 24, 2022 | 362.91 | 368.33 | 360.76 | 367.91 | 78 | +5.03(+1.39%) |
Mar 23, 2022 | 360.13 | 363.75 | 356.89 | 362.88 | 216 | -7.87(-2.12%) |
Mar 22, 2022 | 365.84 | 371.10 | 364.85 | 370.75 | 530 | +1.68(+0.46%) |
Mar 21, 2022 | 362.57 | 369.07 | 359.34 | 369.07 | 938 | -0.91(-0.25%) |
Mar 18, 2022 | 353.85 | 369.98 | 353.85 | 369.98 | 799 | +14.95(+4.21%) |
Mar 17, 2022 | 347.42 | 355.03 | 343.32 | 355.03 | 761 | +3.28(+0.93%) |
Mar 16, 2022 | 338.29 | 351.75 | 336.83 | 351.75 | 561 | +29.52(+9.16%) |
Mar 15, 2022 | 318.63 | 324.69 | 314.81 | 322.23 | 775 | +11.19(+3.60%) |
Mar 14, 2022 | 313.47 | 316.90 | 304.99 | 311.04 | 962 | +11.87(+3.97%) |
Mar 11, 2022 | 309.36 | 310.34 | 299.17 | 299.17 | 726 | -7.78(-2.53%) |
Mar 10, 2022 | 304.17 | 306.95 | 300.95 | 306.95 | 3,053 | -9.96(-3.14%) |
Mar 09, 2022 | 303.24 | 321.76 | 303.24 | 316.91 | 2,559 | +16.07(+5.34%) |
Mar 08, 2022 | 295.48 | 313.00 | 288.61 | 300.84 | 9,940 | +6.05(+2.05%) |
Mar 07, 2022 | 314.55 | 314.55 | 290.78 | 294.79 | 6,635 | +1.64(+0.56%) |
Mar 04, 2022 | 297.59 | 298.68 | 286.91 | 293.15 | 6,048 | -12.40(-4.06%) |
Mar 03, 2022 | 313.56 | 317.90 | 305.55 | 305.55 | 3,165 | -5.06(-1.63%) |
Mar 02, 2022 | 306.74 | 313.40 | 305.57 | 310.61 | 3,567 | +2.73(+0.89%) |
Mar 01, 2022 | 315.49 | 316.88 | 300.00 | 307.88 | 5,036 | -12.37(-3.86%) |
Feb 28, 2022 | 320.25 | 325.25 | 311.09 | 320.25 | 4,528 | +9.51(+3.06%) |
Feb 25, 2022 | 306.48 | 313.74 | 306.96 | 310.74 | 2,031 | +5.11(+1.67%) |
Feb 24, 2022 | 283.71 | 305.63 | 273.01 | 305.63 | 2,668 | +10.24(+3.47%) |
Feb 23, 2022 | 311.13 | 311.13 | 291.61 | 295.39 | 3,376 | -34.61(-10.49%) |
Feb 22, 2022 | 320.00 | 332.25 | 319.96 | 330.00 | 2,838 | +0.37(+0.11%) |
Feb 18, 2022 | 329.63 | 0 | +5.38(+1.66%) | |||
Feb 17, 2022 | 326.34 | 328.45 | 323.35 | 324.25 | 933 | -6.17(-1.87%) |
Feb 16, 2022 | 325.89 | 331.50 | 318.41 | 330.41 | 1,544 | +6.22(+1.92%) |
Feb 15, 2022 | 318.03 | 329.49 | 315.91 | 324.19 | 5,185 | +21.18(+6.99%) |
Feb 14, 2022 | 304.04 | 316.15 | 300.62 | 303.01 | 3,531 | -3.45(-1.13%) |
Feb 11, 2022 | 331.27 | 331.27 | 305.88 | 306.46 | 2,829 | -27.93(-8.35%) |
Feb 10, 2022 | 329.61 | 340.16 | 329.61 | 334.39 | 1,451 | -16.96(-4.83%) |
Feb 09, 2022 | 342.41 | 351.36 | 341.48 | 351.35 | 1,054 | +22.10(+6.71%) |
Feb 08, 2022 | 325.20 | 332.39 | 320.59 | 329.25 | 369 | -3.83(-1.15%) |
Feb 07, 2022 | 334.71 | 335.97 | 328.90 | 333.08 | 734 | -3.15(-0.94%) |
Feb 04, 2022 | 327.54 | 336.23 | 326.85 | 336.23 | 914 | +2.79(+0.84%) |
Feb 03, 2022 | 341.38 | 329.34 | 333.44 | 1,178 | -22.11(-6.22%) | |
Feb 02, 2022 | 354.35 | 356.00 | 347.29 | 355.55 | 1,297 | +8.45(+2.43%) |
Feb 01, 2022 | 351.41 | 351.41 | 340.94 | 347.10 | 3,224 | +4.60(+1.34%) |
Jan 31, 2022 | 330.52 | 345.24 | 342.50 | 3,021 | +22.98(+7.19%) | |
Jan 28, 2022 | 320.62 | 326.00 | 312.66 | 319.52 | 1,821 | -8.32(-2.54%) |
Jan 27, 2022 | 332.23 | 332.23 | 323.26 | 327.84 | 4,274 | -6.41(-1.92%) |
Jan 26, 2022 | 336.92 | 340.94 | 328.73 | 334.25 | 2,783 | +0.61(+0.18%) |
Jan 25, 2022 | 329.64 | 334.98 | 328.68 | 333.64 | 2,337 | -21.16(-5.96%) |
Jan 24, 2022 | 343.50 | 354.80 | 336.91 | 354.80 | 2,414 | -14.20(-3.85%) |
Jan 21, 2022 | 373.50 | 378.55 | 368.18 | 369.00 | 2,752 | -13.35(-3.49%) |
Jan 20, 2022 | 382.51 | 391.02 | 381.17 | 382.35 | 2,375 | -15.89(-3.99%) |
Jan 19, 2022 | 405.08 | 406.18 | 393.98 | 398.24 | 678 | -3.23(-0.80%) |
Jan 18, 2022 | 403.31 | 411.49 | 399.33 | 401.47 | 1,160 | -14.43(-3.47%) |
Jan 14, 2022 | 415.90 | 0 | -8.04(-1.90%) | |||
Jan 13, 2022 | 433.46 | 439.44 | 423.94 | 423.94 | 2,492 | +12.73(+3.10%) |
Jan 12, 2022 | 408.45 | 413.04 | 406.97 | 411.21 | 655 | +10.45(+2.61%) |
Jan 11, 2022 | 394.34 | 402.28 | 393.92 | 400.76 | 2,201 | +7.77(+1.98%) |
Jan 10, 2022 | 386.54 | 396.19 | 379.92 | 392.99 | 973 | -15.45(-3.78%) |
Jan 07, 2022 | 411.65 | 411.80 | 404.98 | 408.44 | 828 | -4.74(-1.15%) |
Jan 06, 2022 | 405.05 | 413.55 | 399.05 | 413.18 | 1,776 | -2.63(-0.63%) |
Jan 05, 2022 | 430.79 | 431.52 | 415.81 | 415.81 | 712 | -16.54(-3.82%) |
Jan 04, 2022 | 440.25 | 440.25 | 428.18 | 432.35 | 691 | -8.74(-1.98%) |
Jan 03, 2022 | 449.04 | 449.04 | 437.92 | 441.09 | 859 | -5.32(-1.19%) |
Dec 31, 2021 | 447.00 | 447.00 | 431.85 | 446.41 | 317 | +0.18(+0.04%) |
Dec 30, 2021 | 446.11 | 449.90 | 443.40 | 446.23 | 657 | -0.55(-0.12%) |
Dec 29, 2021 | 441.42 | 446.78 | 441.42 | 446.78 | 755 | -3.21(-0.71%) |
Dec 28, 2021 | 461.47 | 461.47 | 447.78 | 449.99 | 655 | +7.32(+1.65%) |
Dec 27, 2021 | 443.72 | 445.00 | 436.74 | 442.67 | 711 | +7.42(+1.70%) |
Dec 23, 2021 | 430.00 | 436.08 | 430.00 | 435.25 | 830 | +6.06(+1.41%) |
Dec 22, 2021 | 421.75 | 433.50 | 421.75 | 429.19 | 257 | +16.60(+4.02%) |
Dec 21, 2021 | 418.23 | 420.43 | 408.95 | 412.59 | 608 | +1.09(+0.26%) |
Dec 20, 2021 | 407.97 | 413.70 | 402.87 | 411.50 | 2,701 | +3.53(+0.87%) |
Dec 17, 2021 | 408.18 | 409.63 | 404.28 | 407.97 | 539 | -8.59(-2.06%) |
Dec 16, 2021 | 427.47 | 427.47 | 408.39 | 416.56 | 496 | -7.74(-1.82%) |
Dec 15, 2021 | 411.55 | 424.30 | 408.67 | 424.30 | 1,075 | +22.96(+5.72%) |
Dec 14, 2021 | 404.70 | 408.35 | 400.00 | 401.34 | 1,136 | -17.87(-4.26%) |
Dec 13, 2021 | 429.14 | 429.14 | 416.43 | 419.21 | 606 | -7.46(-1.75%) |
Dec 10, 2021 | 425.24 | 428.50 | 421.43 | 426.67 | 639 | -0.21(-0.05%) |
Dec 09, 2021 | 434.12 | 434.12 | 425.24 | 426.88 | 604 | -9.86(-2.26%) |
Dec 08, 2021 | 437.26 | 439.27 | 433.75 | 436.74 | 107 | -6.00(-1.35%) |
Dec 07, 2021 | 431.21 | 445.61 | 431.21 | 442.74 | 1,220 | +26.78(+6.44%) |
Dec 06, 2021 | 420.24 | 420.24 | 405.81 | 415.96 | 443 | -10.72(-2.51%) |
Dec 03, 2021 | 435.00 | 435.38 | 423.19 | 426.68 | 659 | -11.61(-2.65%) |
Dec 02, 2021 | 436.95 | 443.42 | 428.62 | 438.29 | 535 | -22.65(-4.91%) |
Dec 01, 2021 | 455.70 | 466.80 | 455.50 | 460.94 | 605 | +9.07(+2.01%) |
Nov 30, 2021 | 455.00 | 462.32 | 447.23 | 451.87 | 551 | -0.62(-0.14%) |
Nov 29, 2021 | 448.00 | 452.49 | 446.63 | 452.49 | 383 | +11.49(+2.61%) |
Nov 26, 2021 | 442.25 | 447.25 | 437.01 | 441.00 | 549 | +0.80(+0.18%) |
Nov 24, 2021 | 433.61 | 440.40 | 432.40 | 440.20 | 488 | -10.12(-2.25%) |
Nov 23, 2021 | 454.05 | 457.28 | 443.50 | 450.32 | 729 | -20.62(-4.38%) |
Nov 22, 2021 | 477.65 | 484.92 | 470.94 | 470.94 | 699 | -15.87(-3.26%) |
Nov 19, 2021 | 490.16 | 490.69 | 483.48 | 486.81 | 754 | -9.28(-1.87%) |
Nov 18, 2021 | 493.11 | 496.09 | 496.09 | 496.09 | 1,068 | +8.05(+1.65%) |
Nov 17, 2021 | 492.27 | 492.27 | 485.39 | 488.04 | 699 | +0.05(+0.01%) |
Nov 16, 2021 | 480.99 | 488.00 | 480.00 | 487.99 | 298 | +5.28(+1.09%) |
Nov 15, 2021 | 486.49 | 486.49 | 481.15 | 482.71 | 754 | +1.71(+0.36%) |
Nov 12, 2021 | 478.86 | 483.52 | 476.00 | 481.00 | 389 | -0.49(-0.10%) |
Nov 11, 2021 | 473.20 | 482.49 | 473.20 | 481.49 | 1,301 | -2.41(-0.50%) |
Nov 09, 2021 | 489.90 | 489.90 | 482.50 | 483.90 | 461 | -6.00(-1.22%) |
Nov 08, 2021 | 491.00 | 493.17 | 484.42 | 489.90 | 1,097 | +4.41(+0.91%) |
Nov 05, 2021 | 476.99 | 488.35 | 476.99 | 485.49 | 1,200 | -4.26(-0.87%) |
Nov 04, 2021 | 483.00 | 491.50 | 480.74 | 489.75 | 942 | +5.97(+1.23%) |
Nov 03, 2021 | 483.64 | 485.05 | 477.42 | 483.78 | 2,260 | +4.88(+1.02%) |
Nov 02, 2021 | 474.05 | 479.05 | 468.36 | 478.90 | 2,759 | +17.05(+3.69%) |
Nov 01, 2021 | 455.50 | 461.85 | 455.32 | 461.85 | 174 | +6.35(+1.39%) |
Oct 29, 2021 | 453.03 | 462.40 | 450.81 | 455.50 | 777 | +5.50(+1.22%) |
Oct 28, 2021 | 447.88 | 450.00 | 443.32 | 450.00 | 1,674 | +11.92(+2.72%) |
Oct 27, 2021 | 432.62 | 438.46 | 430.04 | 438.08 | 959 | +22.18(+5.33%) |
Oct 26, 2021 | 411.94 | 416.00 | 415.90 | 1,308 | -2.18(-0.52%) | |
Oct 25, 2021 | 417.88 | 418.91 | 413.14 | 418.08 | 645 | +5.66(+1.37%) |
Oct 22, 2021 | 411.68 | 415.10 | 409.09 | 412.42 | 1,227 | +12.32(+3.08%) |
Oct 21, 2021 | 396.40 | 404.13 | 396.40 | 400.09 | 503 | +13.58(+3.51%) |
Oct 20, 2021 | 391.00 | 391.00 | 386.50 | 386.51 | 132 | -6.79(-1.73%) |
Oct 19, 2021 | 392.98 | 393.80 | 390.85 | 393.30 | 434 | -0.10(-0.03%) |
Oct 18, 2021 | 387.61 | 393.59 | 385.77 | 393.40 | 1,138 | +1.49(+0.38%) |
Oct 15, 2021 | 390.00 | 392.39 | 386.54 | 391.91 | 558 | +4.41(+1.14%) |
Oct 14, 2021 | 385.70 | 388.89 | 384.83 | 387.50 | 796 | +7.62(+2.01%) |
Oct 13, 2021 | 374.60 | 381.37 | 374.60 | 379.88 | 274 | +16.94(+4.67%) |
Oct 12, 2021 | 365.30 | 366.06 | 359.85 | 362.93 | 1,037 | -2.37(-0.65%) |
Oct 11, 2021 | 368.00 | 373.29 | 365.30 | 365.30 | 933 | -1.89(-0.51%) |
Oct 08, 2021 | 369.02 | 371.98 | 367.19 | 367.19 | 328 | -6.05(-1.62%) |
Oct 07, 2021 | 373.22 | 377.50 | 371.30 | 373.24 | 1,391 | +0.02(+0.01%) |
Oct 06, 2021 | 378.08 | 379.05 | 362.14 | 373.22 | 2,252 | -6.93(-1.82%) |
Oct 05, 2021 | 369.65 | 381.36 | 369.65 | 380.15 | 1,211 | +14.06(+3.84%) |
Oct 04, 2021 | 375.30 | 377.43 | 361.22 | 366.09 | 1,778 | -24.82(-6.35%) |
Oct 01, 2021 | 389.11 | 390.92 | 377.44 | 390.91 | 1,869 | -2.67(-0.68%) |
Sep 30, 2021 | 393.80 | 399.25 | 388.58 | 393.58 | 333 | +5.03(+1.29%) |
Sep 29, 2021 | 400.90 | 400.90 | 387.30 | 388.55 | 287 | +8.04(+2.11%) |
Sep 28, 2021 | 381.42 | 384.90 | 377.43 | 380.51 | 3,422 | -15.90(-4.01%) |
Sep 27, 2021 | 393.25 | 396.58 | 390.31 | 396.41 | 437 | -14.59(-3.55%) |
Sep 24, 2021 | 422.09 | 422.09 | 409.51 | 411.00 | 673 | -16.90(-3.95%) |
Sep 23, 2021 | 431.65 | 431.65 | 415.68 | 427.90 | 592 | +14.12(+3.41%) |
Sep 22, 2021 | 408.60 | 419.70 | 408.60 | 413.78 | 274 | -6.22(-1.48%) |
Sep 21, 2021 | 417.61 | 420.67 | 415.84 | 420.00 | 452 | +7.19(+1.74%) |
Sep 20, 2021 | 411.98 | 415.49 | 407.45 | 412.81 | 1,220 | -20.59(-4.75%) |
Sep 17, 2021 | 440.01 | 440.01 | 431.25 | 433.40 | 529 | -12.07(-2.71%) |
Sep 16, 2021 | 439.39 | 445.99 | 436.71 | 445.47 | 447 | +6.17(+1.40%) |
Sep 15, 2021 | 441.30 | 444.62 | 437.58 | 439.30 | 3,336 | +0.81(+0.18%) |
Sep 14, 2021 | 439.45 | 448.38 | 436.41 | 438.49 | 1,524 | +5.70(+1.32%) |
Sep 13, 2021 | 436.17 | 436.17 | 430.00 | 432.79 | 624 | -2.13(-0.49%) |
Sep 10, 2021 | 433.00 | 436.17 | 428.70 | 434.92 | 300 | +16.36(+3.91%) |
Sep 09, 2021 | 418.01 | 420.09 | 415.20 | 418.56 | 217 | +7.79(+1.90%) |
Sep 08, 2021 | 413.68 | 416.50 | 406.81 | 410.77 | 358 | -4.44(-1.07%) |
Sep 07, 2021 | 413.46 | 418.32 | 411.12 | 415.21 | 345 | +16.32(+4.09%) |
Sep 03, 2021 | 389.26 | 399.40 | 389.26 | 398.89 | 278 | +3.90(+0.99%) |
Sep 02, 2021 | 403.00 | 403.00 | 393.59 | 394.99 | 696 | -3.07(-0.77%) |
Sep 01, 2021 | 392.13 | 399.45 | 392.13 | 398.06 | 626 | +4.74(+1.21%) |
Aug 31, 2021 | 398.60 | 398.60 | 387.00 | 393.32 | 517 | +1.31(+0.33%) |
Aug 30, 2021 | 394.90 | 398.23 | 392.01 | 392.01 | 304 | +0.51(+0.13%) |
Aug 27, 2021 | 378.01 | 391.50 | 378.01 | 391.50 | 618 | +14.46(+3.84%) |
Aug 26, 2021 | 376.11 | 377.05 | 372.25 | 377.04 | 145 | +1.15(+0.31%) |
Aug 25, 2021 | 377.36 | 378.42 | 375.59 | 375.89 | 358 | -0.76(-0.20%) |
Aug 24, 2021 | 377.17 | 379.03 | 374.28 | 376.65 | 375 | -2.68(-0.71%) |
Aug 23, 2021 | 369.71 | 381.60 | 369.71 | 379.33 | 284 | +12.87(+3.51%) |
Aug 20, 2021 | 366.33 | 369.50 | 363.20 | 366.46 | 184 | +5.46(+1.51%) |
Aug 19, 2021 | 351.47 | 364.44 | 351.47 | 361.00 | 724 | -3.37(-0.92%) |
Aug 18, 2021 | 365.23 | 367.90 | 360.79 | 364.37 | 682 | +0.98(+0.27%) |
Aug 17, 2021 | 365.83 | 366.41 | 361.54 | 363.39 | 814 | -5.02(-1.36%) |
Aug 16, 2021 | 370.01 | 370.01 | 364.58 | 368.41 | 327 | -2.88(-0.77%) |
Aug 13, 2021 | 366.83 | 376.65 | 366.83 | 371.29 | 444 | +1.00(+0.27%) |
Aug 12, 2021 | 368.00 | 370.30 | 364.57 | 370.29 | 412 | +1.17(+0.32%) |
Aug 11, 2021 | 369.92 | 373.26 | 368.47 | 369.12 | 460 | -6.13(-1.63%) |
Aug 10, 2021 | 379.61 | 379.64 | 372.19 | 375.25 | 445 | -3.44(-0.91%) |
Aug 09, 2021 | 376.30 | 387.00 | 376.14 | 378.69 | 342 | +5.22(+1.40%) |
Aug 06, 2021 | 375.03 | 375.03 | 369.42 | 373.47 | 3,039 | -3.29(-0.87%) |
Aug 05, 2021 | 382.31 | 385.00 | 376.76 | 376.76 | 403 | +3.50(+0.94%) |
Aug 04, 2021 | 374.57 | 377.01 | 371.10 | 373.26 | 190 | +6.11(+1.66%) |
Aug 03, 2021 | 366.14 | 367.16 | 361.41 | 367.15 | 531 | +9.85(+2.76%) |
Aug 02, 2021 | 361.41 | 361.41 | 357.30 | 357.30 | 270 | -4.10(-1.13%) |
Jul 30, 2021 | 356.38 | 361.41 | 355.01 | 361.40 | 433 | +0.64(+0.18%) |
Jul 29, 2021 | 357.41 | 360.76 | 356.53 | 360.76 | 440 | +4.75(+1.33%) |
Jul 28, 2021 | 346.12 | 356.01 | 345.53 | 356.01 | 384 | +6.11(+1.75%) |
Jul 27, 2021 | 360.00 | 365.28 | 346.35 | 349.90 | 979 | -15.26(-4.18%) |
Jul 26, 2021 | 365.05 | 365.16 | 360.00 | 365.16 | 1,181 | +5.72(+1.59%) |
Jul 23, 2021 | 357.24 | 359.44 | 357.24 | 359.44 | 2,931 | +13.06(+3.77%) |
Jul 22, 2021 | 347.26 | 353.34 | 345.45 | 346.38 | 2,122 | +7.34(+2.16%) |
Jul 21, 2021 | 336.12 | 340.61 | 334.56 | 339.04 | 582 | +10.98(+3.35%) |
Jul 20, 2021 | 323.52 | 329.35 | 323.52 | 328.06 | 465 | +3.43(+1.06%) |
Jul 19, 2021 | 317.39 | 325.70 | 317.39 | 324.63 | 935 | -12.07(-3.58%) |
Jul 16, 2021 | 337.58 | 338.88 | 331.07 | 336.70 | 593 | -8.20(-2.38%) |
Jul 15, 2021 | 344.33 | 344.90 | 337.78 | 344.90 | 765 | -1.66(-0.48%) |
Jul 14, 2021 | 345.50 | 347.26 | 342.59 | 346.56 | 1,485 | +6.40(+1.88%) |
Jul 13, 2021 | 337.72 | 340.73 | 337.58 | 340.16 | 1,333 | +0.37(+0.11%) |
Jul 12, 2021 | 336.40 | 339.80 | 335.40 | 339.79 | 754 | +10.11(+3.07%) |
Jul 09, 2021 | 329.18 | 333.34 | 325.59 | 329.68 | 344 | +2.65(+0.81%) |
Jul 08, 2021 | 329.00 | 329.00 | 324.59 | 327.03 | 656 | -11.97(-3.53%) |
Jul 07, 2021 | 340.58 | 341.90 | 332.90 | 339.00 | 794 | +6.30(+1.89%) |
Jul 06, 2021 | 333.79 | 334.24 | 329.55 | 332.70 | 1,075 | +7.28(+2.24%) |
Jul 02, 2021 | 323.23 | 327.20 | 322.93 | 325.42 | 505 | +5.57(+1.74%) |
Jul 01, 2021 | 321.41 | 325.01 | 317.00 | 319.85 | 272 | -10.34(-3.13%) |
Jun 30, 2021 | 328.10 | 335.41 | 326.33 | 330.19 | 599 | -4.81(-1.44%) |
Jun 29, 2021 | 331.20 | 337.85 | 330.00 | 335.00 | 1,123 | +7.00(+2.13%) |
Jun 28, 2021 | 326.75 | 330.00 | 321.68 | 328.00 | 1,412 | +8.53(+2.67%) |
Jun 25, 2021 | 320.15 | 321.96 | 318.73 | 319.47 | 135 | -0.50(-0.16%) |
Jun 24, 2021 | 318.29 | 319.97 | 314.71 | 319.97 | 225 | +4.97(+1.58%) |
Jun 23, 2021 | 313.53 | 316.96 | 312.00 | 315.00 | 484 | +0.03(+0.01%) |
Jun 22, 2021 | 314.30 | 315.00 | 307.81 | 314.97 | 812 | +1.67(+0.53%) |
Jun 21, 2021 | 310.50 | 313.31 | 306.67 | 313.30 | 800 | +2.85(+0.92%) |
Jun 18, 2021 | 316.50 | 316.62 | 305.56 | 310.45 | 858 | -12.82(-3.97%) |
Jun 17, 2021 | 317.78 | 323.27 | 317.00 | 323.27 | 753 | -2.75(-0.84%) |
Jun 16, 2021 | 327.80 | 330.30 | 324.21 | 326.02 | 618 | -7.01(-2.10%) |
Jun 15, 2021 | 333.82 | 334.75 | 330.00 | 333.03 | 911 | +3.03(+0.92%) |
Jun 14, 2021 | 329.33 | 332.24 | 327.00 | 330.00 | 912 | +2.73(+0.83%) |
Jun 11, 2021 | 325.40 | 328.61 | 325.40 | 327.27 | 599 | -5.38(-1.62%) |
Jun 10, 2021 | 329.55 | 332.66 | 325.57 | 332.65 | 849 | +3.08(+0.93%) |
Jun 09, 2021 | 326.50 | 329.58 | 323.71 | 329.57 | 215 | +7.09(+2.20%) |
Jun 08, 2021 | 326.32 | 326.32 | 319.06 | 322.48 | 310 | +0.20(+0.06%) |
Jun 07, 2021 | 323.74 | 329.00 | 319.87 | 322.28 | 646 | -4.06(-1.24%) |
Jun 04, 2021 | 323.80 | 328.00 | 323.80 | 326.34 | 452 | +3.08(+0.95%) |
Jun 03, 2021 | 318.70 | 328.80 | 317.73 | 323.26 | 251 | +4.16(+1.30%) |
Jun 02, 2021 | 318.41 | 325.50 | 318.41 | 319.10 | 754 | +0.81(+0.25%) |