Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.05 | 72.55 | 67.42 | 68.79 | 2,606,393 | -3.79(-5.22%) |
May 27, 2022 | 70.57 | 73.15 | 70.28 | 72.58 | 1,650,520 | +3.17(+4.57%) |
May 26, 2022 | 66.14 | 70.50 | 65.08 | 69.41 | 1,141,239 | +2.44(+3.64%) |
May 25, 2022 | 63.40 | 68.14 | 63.22 | 66.97 | 1,360,019 | +2.89(+4.51%) |
May 24, 2022 | 69.06 | 69.06 | 63.73 | 64.08 | 2,167,011 | -5.66(-8.12%) |
May 23, 2022 | 69.46 | 72.00 | 67.64 | 69.74 | 1,872,647 | +0.74(+1.07%) |
May 20, 2022 | 72.44 | 72.93 | 63.81 | 69.00 | 2,899,813 | -2.73(-3.81%) |
May 19, 2022 | 65.47 | 72.94 | 65.35 | 71.73 | 2,423,738 | +6.65(+10.22%) |
May 18, 2022 | 67.61 | 69.12 | 63.76 | 65.08 | 2,072,222 | -4.04(-5.84%) |
May 17, 2022 | 71.62 | 72.67 | 66.18 | 69.12 | 1,307,909 | +1.23(+1.81%) |
May 16, 2022 | 72.04 | 74.26 | 67.82 | 67.89 | 1,418,700 | -5.26(-7.19%) |
May 13, 2022 | 67.95 | 73.26 | 67.95 | 73.15 | 2,049,460 | +7.14(+10.82%) |
May 12, 2022 | 59.80 | 68.03 | 58.43 | 66.01 | 3,280,443 | +1.50(+2.33%) |
May 11, 2022 | 67.14 | 70.20 | 64.10 | 64.51 | 2,093,171 | -3.32(-4.89%) |
May 10, 2022 | 71.33 | 72.63 | 64.18 | 67.83 | 2,648,140 | -0.72(-1.05%) |
May 09, 2022 | 73.97 | 75.25 | 67.93 | 68.55 | 2,530,018 | -7.47(-9.83%) |
May 06, 2022 | 82.80 | 82.80 | 74.74 | 76.02 | 2,513,356 | -8.12(-9.65%) |
May 05, 2022 | 90.79 | 90.79 | 83.20 | 84.14 | 1,405,960 | -7.82(-8.50%) |
May 04, 2022 | 86.74 | 92.70 | 81.63 | 91.96 | 1,811,447 | +5.21(+6.01%) |
May 03, 2022 | 88.01 | 89.86 | 84.97 | 86.75 | 1,177,584 | -2.18(-2.45%) |
May 02, 2022 | 85.68 | 89.17 | 84.29 | 88.93 | 909,824 | +2.63(+3.05%) |
Apr 29, 2022 | 90.27 | 93.44 | 86.13 | 86.30 | 1,241,956 | -4.11(-4.55%) |
Apr 28, 2022 | 88.36 | 91.88 | 83.50 | 90.41 | 1,914,219 | +3.96(+4.58%) |
Apr 27, 2022 | 87.98 | 90.03 | 85.59 | 86.45 | 1,393,384 | -0.84(-0.96%) |
Apr 26, 2022 | 92.20 | 92.20 | 87.09 | 87.29 | 1,738,438 | -5.47(-5.90%) |
Apr 25, 2022 | 88.33 | 92.96 | 88.11 | 92.76 | 1,160,883 | +3.28(+3.67%) |
Apr 22, 2022 | 92.18 | 94.61 | 88.17 | 89.48 | 1,417,241 | -1.85(-2.03%) |
Apr 21, 2022 | 95.44 | 96.99 | 90.33 | 91.33 | 1,658,102 | -2.31(-2.47%) |
Apr 20, 2022 | 99.56 | 100.00 | 93.61 | 93.64 | 2,106,611 | -5.63(-5.67%) |
Apr 19, 2022 | 95.98 | 101.83 | 94.89 | 99.27 | 1,575,288 | +4.04(+4.24%) |
Apr 18, 2022 | 100.21 | 100.21 | 92.80 | 95.23 | 1,924,250 | -4.67(-4.67%) |
Apr 14, 2022 | 105.81 | 105.81 | 99.24 | 99.90 | 1,595,552 | -5.48(-5.20%) |
Apr 13, 2022 | 102.80 | 106.31 | 100.26 | 105.38 | 1,381,591 | +2.60(+2.53%) |
Apr 12, 2022 | 106.75 | 110.17 | 102.44 | 102.78 | 1,928,315 | -2.88(-2.73%) |
Apr 11, 2022 | 101.52 | 108.54 | 97.72 | 105.66 | 2,990,246 | +1.62(+1.56%) |
Apr 08, 2022 | 104.73 | 111.61 | 103.52 | 104.04 | 2,907,534 | -0.69(-0.66%) |
Apr 07, 2022 | 104.81 | 107.71 | 101.33 | 104.73 | 2,357,203 | +2.45(+2.40%) |
Apr 06, 2022 | 102.31 | 103.39 | 98.83 | 102.28 | 2,739,040 | -2.23(-2.13%) |
Apr 05, 2022 | 108.54 | 108.54 | 102.48 | 104.51 | 1,281,356 | -4.09(-3.77%) |
Apr 04, 2022 | 103.68 | 109.53 | 102.95 | 108.60 | 1,414,324 | +5.84(+5.68%) |
Apr 01, 2022 | 101.69 | 104.67 | 100.91 | 102.76 | 1,877,959 | +1.13(+1.11%) |
Mar 31, 2022 | 104.23 | 104.34 | 100.75 | 101.63 | 2,076,413 | -2.32(-2.23%) |
Mar 30, 2022 | 107.95 | 108.99 | 103.66 | 103.95 | 1,986,187 | -5.61(-5.12%) |
Mar 29, 2022 | 105.10 | 111.10 | 104.50 | 109.56 | 2,411,042 | +6.67(+6.48%) |
Mar 28, 2022 | 100.85 | 104.28 | 99.18 | 102.89 | 1,247,101 | +3.04(+3.04%) |
Mar 25, 2022 | 104.87 | 104.90 | 95.31 | 99.85 | 2,187,741 | -5.02(-4.79%) |
Mar 24, 2022 | 103.22 | 104.88 | 98.77 | 104.87 | 2,265,029 | +1.87(+1.82%) |
Mar 23, 2022 | 103.51 | 106.80 | 100.91 | 103.00 | 3,034,729 | -2.57(-2.43%) |
Mar 22, 2022 | 96.68 | 106.37 | 96.36 | 105.57 | 4,453,966 | +6.57(+6.64%) |
Mar 21, 2022 | 93.01 | 102.51 | 92.31 | 99.00 | 7,834,630 | +8.34(+9.20%) |
Mar 18, 2022 | 81.92 | 93.73 | 81.92 | 90.66 | 6,273,005 | +8.75(+10.68%) |
Mar 17, 2022 | 78.32 | 85.00 | 77.52 | 81.91 | 4,231,751 | +2.91(+3.68%) |
Mar 16, 2022 | 72.89 | 80.92 | 72.89 | 79.00 | 5,846,921 | +6.45(+8.89%) |
Mar 15, 2022 | 64.90 | 76.54 | 64.79 | 72.55 | 24,605,484 | -17.27(-19.23%) |
Mar 14, 2022 | 99.14 | 101.44 | 89.25 | 89.82 | 7,121,066 | -9.54(-9.60%) |
Mar 11, 2022 | 111.66 | 112.15 | 99.29 | 99.36 | 1,741,344 | -10.45(-9.52%) |
Mar 10, 2022 | 112.83 | 109.32 | 109.81 | 1,572,180 | -6.78(-5.82%) | |
Mar 09, 2022 | 112.12 | 117.42 | 111.21 | 116.59 | 1,456,013 | +8.01(+7.38%) |
Mar 08, 2022 | 107.00 | 110.98 | 105.41 | 108.58 | 1,579,942 | -0.27(-0.25%) |
Mar 07, 2022 | 114.98 | 116.70 | 107.63 | 108.85 | 1,493,519 | -4.90(-4.31%) |
Mar 04, 2022 | 122.04 | 125.34 | 112.52 | 113.75 | 1,832,493 | -7.50(-6.19%) |
Mar 03, 2022 | 126.12 | 126.12 | 120.59 | 121.25 | 1,481,794 | -4.02(-3.21%) |
Mar 02, 2022 | 125.65 | 126.42 | 121.49 | 125.27 | 1,140,926 | -1.02(-0.81%) |
Mar 01, 2022 | 122.28 | 130.97 | 122.21 | 126.29 | 3,040,889 | +5.28(+4.36%) |
Feb 28, 2022 | 117.21 | 122.59 | 115.32 | 121.01 | 2,042,633 | +5.08(+4.38%) |
Feb 25, 2022 | 115.18 | 116.21 | 112.24 | 115.93 | 1,965,249 | +0.99(+0.86%) |
Feb 24, 2022 | 102.37 | 115.50 | 100.82 | 114.94 | 2,459,079 | +8.56(+8.05%) |
Feb 23, 2022 | 112.78 | 112.78 | 105.93 | 106.38 | 1,745,574 | -5.52(-4.93%) |
Feb 22, 2022 | 114.00 | 116.43 | 111.47 | 111.90 | 1,979,639 | -4.07(-3.51%) |
Feb 18, 2022 | 115.97 | 0 | -3.62(-3.03%) | |||
Feb 17, 2022 | 126.59 | 128.64 | 119.00 | 119.59 | 1,292,157 | -9.20(-7.14%) |
Feb 16, 2022 | 129.40 | 129.40 | 124.23 | 128.79 | 1,088,246 | -1.33(-1.02%) |
Feb 15, 2022 | 133.69 | 133.69 | 125.98 | 130.12 | 2,034,576 | -0.52(-0.40%) |
Feb 14, 2022 | 129.45 | 134.95 | 127.76 | 130.64 | 1,306,087 | +0.31(+0.24%) |
Feb 11, 2022 | 135.37 | 137.72 | 129.25 | 130.33 | 1,517,997 | -4.87(-3.60%) |
Feb 10, 2022 | 134.79 | 140.91 | 133.42 | 135.20 | 834,690 | -2.15(-1.57%) |
Feb 09, 2022 | 133.83 | 137.45 | 131.89 | 137.35 | 1,161,793 | +5.28(+4.00%) |
Feb 08, 2022 | 129.64 | 132.41 | 128.00 | 132.07 | 833,198 | +1.21(+0.92%) |
Feb 07, 2022 | 129.70 | 136.08 | 129.35 | 130.86 | 1,027,812 | +1.07(+0.82%) |
Feb 04, 2022 | 123.14 | 130.91 | 122.01 | 129.79 | 1,343,926 | +7.51(+6.14%) |
Feb 03, 2022 | 126.00 | 122.12 | 122.28 | 1,336,878 | -7.65(-5.89%) | |
Feb 02, 2022 | 134.81 | 134.81 | 127.53 | 129.93 | 1,456,490 | -4.36(-3.25%) |
Feb 01, 2022 | 135.31 | 136.57 | 130.89 | 134.29 | 1,569,878 | +0.02(+0.01%) |
Jan 31, 2022 | 125.04 | 134.35 | 134.27 | 1,878,519 | +10.19(+8.21%) | |
Jan 28, 2022 | 121.04 | 126.67 | 115.55 | 124.08 | 1,639,788 | +4.01(+3.34%) |
Jan 27, 2022 | 121.55 | 128.57 | 120.07 | 120.07 | 2,427,128 | +0.40(+0.33%) |
Jan 26, 2022 | 127.00 | 129.75 | 118.71 | 119.67 | 2,453,203 | -3.32(-2.70%) |
Jan 25, 2022 | 129.75 | 132.19 | 122.73 | 122.99 | 2,411,352 | -9.36(-7.07%) |
Jan 24, 2022 | 123.42 | 132.62 | 121.87 | 132.35 | 2,672,727 | +5.05(+3.97%) |
Jan 21, 2022 | 130.24 | 132.36 | 126.83 | 127.30 | 1,542,842 | -4.50(-3.41%) |
Jan 20, 2022 | 134.66 | 139.00 | 131.56 | 131.80 | 1,284,024 | -1.29(-0.97%) |
Jan 19, 2022 | 133.66 | 137.20 | 131.09 | 133.09 | 1,362,519 | +0.51(+0.38%) |
Jan 18, 2022 | 135.10 | 138.84 | 132.07 | 132.58 | 1,300,155 | -5.86(-4.23%) |
Jan 14, 2022 | 138.44 | 0 | -3.00(-2.12%) | |||
Jan 13, 2022 | 150.84 | 151.55 | 140.62 | 141.44 | 1,659,007 | -9.40(-6.23%) |
Jan 12, 2022 | 155.01 | 157.00 | 148.56 | 150.84 | 2,147,066 | -2.00(-1.31%) |
Jan 11, 2022 | 145.10 | 153.88 | 144.41 | 152.84 | 1,291,895 | +5.18(+3.51%) |
Jan 10, 2022 | 135.74 | 148.13 | 134.00 | 147.66 | 2,275,686 | +10.05(+7.30%) |
Jan 07, 2022 | 141.65 | 146.60 | 136.50 | 137.61 | 1,679,211 | -4.36(-3.07%) |
Jan 06, 2022 | 140.16 | 144.93 | 135.26 | 141.97 | 2,707,431 | +0.58(+0.41%) |
Jan 05, 2022 | 154.68 | 154.69 | 141.00 | 141.39 | 2,793,871 | -15.58(-9.93%) |
Jan 04, 2022 | 165.26 | 166.21 | 154.81 | 156.97 | 5,441,279 | -6.68(-4.08%) |
Jan 03, 2022 | 159.44 | 164.26 | 155.94 | 163.65 | 1,329,369 | +5.59(+3.54%) |
Dec 31, 2021 | 161.64 | 163.83 | 158.01 | 158.05 | 834,227 | -3.88(-2.40%) |
Dec 30, 2021 | 159.86 | 164.82 | 158.79 | 161.93 | 1,046,983 | +2.70(+1.70%) |
Dec 29, 2021 | 158.79 | 160.10 | 156.03 | 159.23 | 892,219 | -0.52(-0.33%) |
Dec 28, 2021 | 160.96 | 163.27 | 158.57 | 159.75 | 883,894 | -1.78(-1.10%) |
Dec 27, 2021 | 159.50 | 161.96 | 158.85 | 161.53 | 888,332 | +2.09(+1.31%) |
Dec 23, 2021 | 157.33 | 160.43 | 153.81 | 159.44 | 777,931 | +2.11(+1.34%) |
Dec 22, 2021 | 161.00 | 162.90 | 155.58 | 157.33 | 1,148,333 | -3.26(-2.03%) |
Dec 21, 2021 | 154.42 | 160.82 | 151.71 | 160.59 | 1,239,651 | +7.34(+4.79%) |
Dec 20, 2021 | 154.90 | 158.63 | 152.87 | 153.25 | 1,779,078 | -4.82(-3.05%) |
Dec 17, 2021 | 149.97 | 158.79 | 146.43 | 158.07 | 2,122,269 | +6.27(+4.13%) |
Dec 16, 2021 | 152.26 | 156.84 | 150.34 | 151.80 | 1,960,870 | -0.20(-0.13%) |
Dec 15, 2021 | 153.02 | 154.39 | 146.98 | 152.00 | 2,165,874 | -0.82(-0.54%) |
Dec 14, 2021 | 150.76 | 156.87 | 149.60 | 152.82 | 3,743,882 | -1.19(-0.77%) |
Dec 13, 2021 | 157.68 | 161.03 | 150.90 | 154.01 | 3,605,461 | -1.48(-0.95%) |
Dec 10, 2021 | 165.18 | 166.91 | 154.22 | 155.49 | 1,917,709 | -7.23(-4.44%) |
Dec 09, 2021 | 172.12 | 176.63 | 160.68 | 162.72 | 2,749,343 | -10.22(-5.91%) |
Dec 08, 2021 | 167.76 | 173.98 | 161.56 | 172.94 | 5,746,119 | +3.94(+2.33%) |
Dec 07, 2021 | 171.16 | 185.99 | 167.57 | 169.00 | 6,519,527 | -5.10(-2.93%) |
Dec 06, 2021 | 170.11 | 178.29 | 162.41 | 174.10 | 3,289,922 | +3.95(+2.32%) |
Dec 03, 2021 | 178.47 | 180.00 | 164.70 | 170.15 | 2,655,554 | -7.70(-4.33%) |
Dec 02, 2021 | 180.52 | 185.99 | 175.62 | 177.85 | 2,149,168 | -3.69(-2.03%) |
Dec 01, 2021 | 197.89 | 198.73 | 178.50 | 181.54 | 1,844,387 | -15.12(-7.69%) |
Nov 30, 2021 | 203.04 | 204.15 | 192.50 | 196.66 | 1,602,144 | -6.04(-2.98%) |
Nov 29, 2021 | 203.10 | 204.24 | 198.46 | 202.70 | 1,322,283 | +1.64(+0.82%) |
Nov 26, 2021 | 202.83 | 205.00 | 199.89 | 201.06 | 542,885 | -2.07(-1.02%) |
Nov 24, 2021 | 198.26 | 205.31 | 194.25 | 203.13 | 1,548,599 | +1.85(+0.92%) |
Nov 23, 2021 | 205.73 | 207.63 | 196.75 | 201.28 | 1,374,660 | -4.44(-2.16%) |
Nov 22, 2021 | 211.66 | 212.21 | 203.22 | 205.72 | 1,340,462 | -7.16(-3.36%) |
Nov 19, 2021 | 220.11 | 225.18 | 211.58 | 212.88 | 1,734,735 | -6.95(-3.16%) |
Nov 18, 2021 | 226.00 | 220.02 | 218.54 | 219.83 | 845,899 | -2.17(-0.98%) |
Nov 17, 2021 | 232.31 | 232.44 | 218.50 | 222.00 | 1,041,960 | -10.48(-4.51%) |
Nov 16, 2021 | 230.00 | 233.66 | 225.58 | 232.48 | 882,668 | +3.34(+1.46%) |
Nov 15, 2021 | 217.05 | 230.81 | 216.00 | 229.14 | 1,540,928 | +13.67(+6.34%) |
Nov 12, 2021 | 215.48 | 219.43 | 210.42 | 215.47 | 3,399,240 | +0.47(+0.22%) |
Nov 11, 2021 | 224.59 | 225.86 | 214.57 | 215.00 | 1,862,651 | -6.91(-3.11%) |
Nov 10, 2021 | 241.21 | 221.91 | 2,409,074 | -19.61(-8.12%) | ||
Nov 09, 2021 | 236.00 | 241.90 | 231.04 | 241.52 | 450,835 | +7.67(+3.28%) |
Nov 08, 2021 | 234.91 | 238.71 | 232.90 | 233.85 | 750,789 | +0.85(+0.36%) |
Nov 05, 2021 | 236.74 | 236.85 | 231.10 | 233.00 | 571,783 | -1.50(-0.64%) |
Nov 04, 2021 | 236.35 | 239.19 | 233.38 | 234.50 | 673,764 | -0.74(-0.31%) |
Nov 03, 2021 | 236.32 | 238.84 | 229.57 | 235.24 | 842,244 | +0.83(+0.35%) |
Nov 02, 2021 | 238.57 | 239.95 | 233.79 | 234.41 | 630,861 | -3.47(-1.46%) |
Nov 01, 2021 | 228.00 | 237.94 | 227.70 | 237.88 | 915,971 | +10.18(+4.47%) |
Oct 29, 2021 | 231.10 | 234.63 | 226.49 | 227.70 | 996,370 | -3.81(-1.65%) |
Oct 28, 2021 | 231.20 | 240.00 | 227.03 | 231.51 | 1,225,450 | -6.89(-2.89%) |
Oct 27, 2021 | 241.30 | 244.78 | 237.12 | 238.40 | 593,160 | -2.75(-1.14%) |
Oct 26, 2021 | 246.86 | 241.15 | 587,183 | -2.32(-0.95%) | ||
Oct 25, 2021 | 245.22 | 247.69 | 240.87 | 243.47 | 909,011 | -2.49(-1.01%) |
Oct 22, 2021 | 255.39 | 255.90 | 244.99 | 245.96 | 759,089 | -9.81(-3.84%) |
Oct 21, 2021 | 251.93 | 257.65 | 251.57 | 255.77 | 546,692 | +0.83(+0.33%) |
Oct 20, 2021 | 259.49 | 259.90 | 251.33 | 254.94 | 823,451 | -1.00(-0.39%) |
Oct 19, 2021 | 250.97 | 256.78 | 249.31 | 255.94 | 552,945 | +6.16(+2.47%) |
Oct 18, 2021 | 252.59 | 253.00 | 248.43 | 249.78 | 870,056 | -2.85(-1.13%) |
Oct 15, 2021 | 256.10 | 258.73 | 252.20 | 252.63 | 735,710 | -3.87(-1.51%) |
Oct 14, 2021 | 251.94 | 259.87 | 251.94 | 256.50 | 1,947,524 | +5.73(+2.28%) |
Oct 13, 2021 | 242.11 | 250.82 | 239.90 | 250.77 | 2,276,436 | +12.75(+5.36%) |
Oct 12, 2021 | 223.76 | 238.36 | 222.79 | 238.02 | 1,736,324 | +16.40(+7.40%) |
Oct 11, 2021 | 221.54 | 228.22 | 220.00 | 221.62 | 443,361 | -2.32(-1.04%) |
Oct 08, 2021 | 229.35 | 232.69 | 223.53 | 223.94 | 578,931 | -3.20(-1.41%) |
Oct 07, 2021 | 222.00 | 230.47 | 222.00 | 227.14 | 734,954 | +6.52(+2.96%) |
Oct 06, 2021 | 212.72 | 223.22 | 212.72 | 220.62 | 717,121 | +5.82(+2.71%) |
Oct 05, 2021 | 213.72 | 219.82 | 212.00 | 214.80 | 741,246 | +1.82(+0.85%) |
Oct 04, 2021 | 221.22 | 221.22 | 209.26 | 212.98 | 1,060,690 | -8.32(-3.76%) |
Oct 01, 2021 | 220.15 | 222.35 | 214.32 | 221.30 | 1,099,613 | +2.12(+0.97%) |
Sep 30, 2021 | 217.03 | 220.86 | 216.73 | 219.18 | 837,100 | +2.63(+1.21%) |
Sep 29, 2021 | 223.71 | 224.79 | 216.00 | 216.55 | 1,186,641 | -5.36(-2.42%) |
Sep 28, 2021 | 235.86 | 235.86 | 221.73 | 221.91 | 1,630,403 | -17.99(-7.50%) |
Sep 27, 2021 | 245.08 | 248.00 | 238.52 | 239.90 | 1,022,815 | -8.29(-3.34%) |
Sep 24, 2021 | 246.04 | 248.35 | 241.26 | 248.19 | 642,786 | +1.06(+0.43%) |
Sep 23, 2021 | 245.17 | 247.68 | 241.01 | 247.13 | 807,932 | +3.51(+1.44%) |
Sep 22, 2021 | 239.55 | 246.90 | 239.55 | 243.62 | 747,047 | -0.01(-0.00%) |
Sep 21, 2021 | 247.94 | 252.57 | 241.47 | 243.63 | 2,025,303 | -2.37(-0.96%) |
Sep 20, 2021 | 238.18 | 246.17 | 236.51 | 246.00 | 1,305,293 | +1.45(+0.59%) |
Sep 17, 2021 | 246.64 | 247.55 | 240.06 | 244.55 | 1,446,895 | -1.96(-0.80%) |
Sep 16, 2021 | 239.86 | 248.19 | 238.87 | 246.51 | 701,468 | +4.67(+1.93%) |
Sep 15, 2021 | 242.58 | 246.64 | 240.02 | 241.84 | 863,820 | -1.56(-0.64%) |
Sep 14, 2021 | 245.75 | 247.80 | 241.65 | 243.40 | 942,413 | -1.40(-0.57%) |
Sep 13, 2021 | 247.62 | 248.88 | 241.65 | 244.80 | 1,093,876 | -2.84(-1.15%) |
Sep 10, 2021 | 256.54 | 257.28 | 247.43 | 247.64 | 1,165,202 | -7.42(-2.91%) |
Sep 09, 2021 | 252.64 | 260.86 | 250.09 | 255.06 | 1,494,388 | +2.84(+1.13%) |
Sep 08, 2021 | 270.55 | 270.79 | 250.59 | 252.22 | 4,200,602 | -11.11(-4.22%) |
Sep 07, 2021 | 262.09 | 267.74 | 256.69 | 263.33 | 3,334,009 | +1.42(+0.54%) |
Sep 03, 2021 | 256.06 | 268.04 | 255.75 | 261.91 | 1,648,434 | +5.84(+2.28%) |
Sep 02, 2021 | 253.61 | 258.97 | 252.46 | 256.07 | 1,376,303 | +3.31(+1.31%) |
Sep 01, 2021 | 252.16 | 256.08 | 250.50 | 252.76 | 1,659,832 | +7.95(+3.25%) |
Aug 31, 2021 | 244.51 | 247.41 | 241.37 | 244.81 | 873,829 | -0.76(-0.31%) |
Aug 30, 2021 | 240.01 | 246.44 | 240.01 | 245.57 | 870,937 | +6.44(+2.69%) |
Aug 27, 2021 | 229.07 | 245.58 | 229.06 | 239.13 | 1,779,854 | +12.01(+5.29%) |
Aug 26, 2021 | 230.25 | 232.99 | 226.81 | 227.12 | 299,861 | -2.34(-1.02%) |
Aug 25, 2021 | 227.95 | 230.02 | 226.11 | 229.46 | 421,306 | +0.66(+0.29%) |
Aug 24, 2021 | 225.19 | 232.67 | 225.19 | 228.80 | 868,929 | +3.99(+1.77%) |
Aug 23, 2021 | 216.00 | 225.50 | 215.31 | 224.81 | 1,101,901 | +9.31(+4.32%) |
Aug 20, 2021 | 210.93 | 216.18 | 210.26 | 215.50 | 881,589 | +5.25(+2.50%) |
Aug 19, 2021 | 211.82 | 216.58 | 210.00 | 210.25 | 990,350 | -1.29(-0.61%) |
Aug 18, 2021 | 212.05 | 214.12 | 207.85 | 211.54 | 624,553 | +3.24(+1.56%) |
Aug 17, 2021 | 205.73 | 209.80 | 203.50 | 208.30 | 815,649 | -2.56(-1.21%) |
Aug 16, 2021 | 214.20 | 216.41 | 207.41 | 210.86 | 792,089 | -2.97(-1.39%) |
Aug 13, 2021 | 214.88 | 215.66 | 212.96 | 213.83 | 602,844 | -1.17(-0.54%) |
Aug 12, 2021 | 214.62 | 217.25 | 213.54 | 215.00 | 598,649 | +0.02(+0.01%) |
Aug 11, 2021 | 212.49 | 215.42 | 209.59 | 214.98 | 1,085,212 | +7.17(+3.45%) |
Aug 10, 2021 | 213.36 | 214.51 | 204.55 | 207.81 | 1,568,939 | -5.82(-2.72%) |
Aug 09, 2021 | 216.94 | 217.22 | 212.67 | 213.63 | 870,551 | -1.47(-0.68%) |
Aug 06, 2021 | 215.42 | 217.84 | 214.00 | 215.10 | 606,260 | -1.48(-0.68%) |
Aug 05, 2021 | 214.97 | 219.87 | 213.51 | 216.58 | 711,515 | +0.07(+0.03%) |
Aug 04, 2021 | 215.05 | 218.67 | 212.62 | 216.51 | 893,809 | +0.54(+0.25%) |
Aug 03, 2021 | 218.56 | 220.00 | 213.74 | 215.97 | 679,164 | -2.06(-0.94%) |
Aug 02, 2021 | 216.90 | 219.70 | 212.11 | 218.03 | 771,116 | +1.03(+0.47%) |
Jul 30, 2021 | 215.58 | 220.38 | 214.00 | 217.00 | 549,024 | -0.14(-0.06%) |
Jul 29, 2021 | 217.67 | 221.65 | 216.88 | 217.14 | 491,525 | -1.76(-0.80%) |
Jul 28, 2021 | 217.72 | 220.64 | 215.15 | 218.90 | 629,172 | +2.59(+1.20%) |
Jul 27, 2021 | 224.80 | 226.70 | 210.71 | 216.31 | 1,495,148 | -9.02(-4.00%) |
Jul 26, 2021 | 224.97 | 227.99 | 221.50 | 225.33 | 604,377 | +0.00(+0.00%) |
Jul 23, 2021 | 223.62 | 229.09 | 221.40 | 225.33 | 699,461 | +1.78(+0.80%) |
Jul 22, 2021 | 223.63 | 227.00 | 220.51 | 223.55 | 1,188,217 | +0.07(+0.03%) |
Jul 21, 2021 | 226.39 | 226.39 | 221.61 | 223.48 | 916,468 | -2.19(-0.97%) |
Jul 20, 2021 | 223.16 | 231.31 | 222.08 | 225.67 | 2,079,628 | +4.18(+1.89%) |
Jul 19, 2021 | 213.79 | 223.29 | 211.25 | 221.49 | 1,690,253 | +3.95(+1.82%) |
Jul 16, 2021 | 230.09 | 231.00 | 215.77 | 217.54 | 2,726,408 | -8.55(-3.78%) |
Jul 15, 2021 | 250.09 | 254.07 | 222.93 | 226.09 | 3,780,910 | -24.88(-9.91%) |
Jul 14, 2021 | 260.74 | 262.35 | 249.26 | 250.97 | 1,203,144 | -8.44(-3.25%) |
Jul 13, 2021 | 264.02 | 266.00 | 258.89 | 259.41 | 1,457,944 | -4.88(-1.85%) |
Jul 12, 2021 | 267.40 | 271.09 | 261.66 | 264.29 | 742,557 | -2.35(-0.88%) |
Jul 09, 2021 | 271.33 | 272.96 | 262.50 | 266.64 | 1,143,330 | -4.12(-1.52%) |
Jul 08, 2021 | 267.58 | 272.35 | 263.39 | 270.76 | 890,567 | -7.04(-2.53%) |
Jul 07, 2021 | 279.69 | 283.38 | 276.45 | 277.80 | 1,673,637 | +0.46(+0.17%) |
Jul 06, 2021 | 265.98 | 277.77 | 265.04 | 277.34 | 1,717,245 | +12.30(+4.64%) |
Jul 02, 2021 | 263.70 | 266.50 | 262.96 | 265.04 | 474,265 | +2.79(+1.06%) |
Jul 01, 2021 | 260.52 | 265.60 | 258.31 | 262.25 | 873,129 | +0.14(+0.05%) |
Jun 30, 2021 | 269.51 | 269.85 | 258.92 | 262.11 | 1,281,494 | -8.61(-3.18%) |
Jun 29, 2021 | 262.84 | 271.58 | 261.62 | 270.72 | 1,292,829 | +8.18(+3.12%) |
Jun 28, 2021 | 258.67 | 266.78 | 258.67 | 262.54 | 1,017,570 | +6.93(+2.71%) |
Jun 25, 2021 | 254.41 | 256.82 | 250.19 | 255.61 | 1,104,266 | +1.09(+0.43%) |
Jun 24, 2021 | 249.19 | 254.61 | 248.80 | 254.52 | 1,118,553 | +6.70(+2.70%) |
Jun 23, 2021 | 248.70 | 253.71 | 245.26 | 247.82 | 971,856 | -0.43(-0.17%) |
Jun 22, 2021 | 241.32 | 249.06 | 240.10 | 248.25 | 1,207,758 | +7.54(+3.13%) |
Jun 21, 2021 | 244.82 | 245.48 | 238.84 | 240.71 | 1,012,687 | -5.11(-2.08%) |
Jun 18, 2021 | 240.17 | 246.87 | 239.00 | 245.82 | 1,436,897 | +5.19(+2.16%) |
Jun 17, 2021 | 229.98 | 243.28 | 229.98 | 240.63 | 1,041,742 | +8.60(+3.71%) |
Jun 16, 2021 | 230.62 | 234.10 | 227.85 | 232.03 | 662,646 | +1.15(+0.50%) |
Jun 15, 2021 | 237.83 | 238.35 | 230.07 | 230.88 | 938,849 | -8.23(-3.44%) |
Jun 14, 2021 | 235.40 | 242.16 | 233.73 | 239.11 | 1,151,598 | +4.85(+2.07%) |
Jun 11, 2021 | 223.65 | 234.66 | 222.53 | 234.26 | 1,888,760 | +10.79(+4.83%) |
Jun 10, 2021 | 218.03 | 225.41 | 215.99 | 223.47 | 1,550,779 | +6.11(+2.81%) |
Jun 09, 2021 | 219.25 | 221.69 | 215.00 | 217.36 | 1,803,850 | -0.04(-0.02%) |
Jun 08, 2021 | 217.60 | 225.85 | 215.31 | 217.40 | 6,615,881 | -19.33(-8.17%) |
Jun 07, 2021 | 228.69 | 238.31 | 227.59 | 236.73 | 2,234,673 | +6.50(+2.82%) |
Jun 04, 2021 | 227.24 | 234.41 | 226.96 | 230.23 | 899,407 | +4.93(+2.19%) |
Jun 03, 2021 | 232.23 | 233.56 | 224.95 | 225.30 | 1,021,975 | -8.91(-3.80%) |
Jun 02, 2021 | 235.45 | 238.30 | 233.29 | 234.21 | 670,558 | +0.14(+0.06%) |