Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 143.00 | 143.97 | 139.33 | 140.43 | 1,847,645 | -3.07(-2.14%) |
May 27, 2022 | 140.83 | 144.64 | 140.15 | 143.50 | 950,730 | +4.16(+2.99%) |
May 26, 2022 | 138.91 | 140.40 | 137.05 | 139.34 | 664,004 | +1.53(+1.11%) |
May 25, 2022 | 139.79 | 142.56 | 135.80 | 137.81 | 1,429,552 | -3.65(-2.58%) |
May 24, 2022 | 140.12 | 142.85 | 137.64 | 141.46 | 916,603 | -0.85(-0.60%) |
May 23, 2022 | 142.18 | 144.14 | 138.35 | 142.31 | 1,094,065 | +1.08(+0.76%) |
May 20, 2022 | 142.38 | 143.16 | 137.33 | 141.23 | 1,525,942 | -0.15(-0.11%) |
May 19, 2022 | 135.57 | 143.81 | 135.00 | 141.38 | 1,427,446 | +4.53(+3.31%) |
May 18, 2022 | 137.18 | 140.80 | 136.55 | 136.85 | 1,086,587 | -3.13(-2.24%) |
May 17, 2022 | 136.91 | 140.57 | 136.50 | 139.98 | 1,371,244 | +5.05(+3.74%) |
May 16, 2022 | 133.96 | 137.55 | 133.23 | 134.93 | 859,628 | -1.11(-0.82%) |
May 13, 2022 | 129.71 | 137.18 | 128.95 | 136.04 | 1,030,006 | +7.86(+6.13%) |
May 12, 2022 | 121.90 | 128.63 | 121.90 | 128.18 | 1,168,886 | +5.46(+4.45%) |
May 11, 2022 | 126.25 | 127.55 | 122.34 | 122.72 | 1,735,293 | -5.27(-4.12%) |
May 10, 2022 | 123.08 | 129.33 | 120.98 | 127.99 | 1,334,913 | +7.48(+6.21%) |
May 09, 2022 | 125.28 | 126.82 | 119.81 | 120.51 | 1,916,397 | -8.72(-6.75%) |
May 06, 2022 | 124.19 | 129.72 | 121.51 | 129.23 | 1,475,908 | +4.43(+3.55%) |
May 05, 2022 | 126.06 | 126.74 | 121.33 | 124.80 | 1,106,263 | -3.30(-2.58%) |
May 04, 2022 | 115.00 | 130.47 | 112.70 | 128.10 | 2,462,357 | +10.13(+8.59%) |
May 03, 2022 | 119.32 | 121.42 | 116.99 | 117.97 | 951,412 | -1.18(-0.99%) |
May 02, 2022 | 112.54 | 119.37 | 112.07 | 119.15 | 1,657,838 | +6.18(+5.47%) |
Apr 29, 2022 | 118.48 | 120.26 | 112.81 | 112.97 | 917,997 | -5.29(-4.47%) |
Apr 28, 2022 | 119.84 | 120.35 | 113.65 | 118.26 | 1,078,730 | +1.16(+0.99%) |
Apr 27, 2022 | 118.69 | 120.51 | 116.75 | 117.10 | 714,440 | -1.54(-1.30%) |
Apr 26, 2022 | 123.52 | 124.50 | 118.15 | 118.64 | 861,819 | -5.15(-4.16%) |
Apr 25, 2022 | 125.23 | 126.82 | 122.72 | 123.79 | 826,953 | -1.13(-0.90%) |
Apr 22, 2022 | 130.30 | 130.67 | 124.65 | 124.92 | 663,191 | -5.47(-4.20%) |
Apr 21, 2022 | 137.42 | 138.14 | 130.17 | 130.39 | 414,678 | -5.83(-4.28%) |
Apr 20, 2022 | 139.29 | 139.55 | 135.05 | 136.22 | 454,097 | -0.11(-0.08%) |
Apr 19, 2022 | 130.36 | 137.64 | 130.36 | 136.33 | 779,997 | +6.27(+4.82%) |
Apr 18, 2022 | 134.12 | 134.75 | 129.68 | 130.06 | 545,605 | -4.81(-3.57%) |
Apr 14, 2022 | 138.89 | 138.89 | 134.62 | 134.87 | 413,396 | -2.91(-2.11%) |
Apr 13, 2022 | 136.76 | 138.87 | 136.15 | 137.78 | 841,637 | +0.33(+0.24%) |
Apr 12, 2022 | 140.96 | 143.12 | 137.11 | 137.45 | 870,658 | -2.28(-1.63%) |
Apr 11, 2022 | 142.47 | 143.36 | 139.53 | 139.73 | 316,414 | -4.27(-2.97%) |
Apr 08, 2022 | 147.22 | 147.22 | 143.90 | 144.00 | 311,487 | -3.26(-2.21%) |
Apr 07, 2022 | 145.00 | 149.10 | 145.00 | 147.26 | 792,229 | +1.05(+0.72%) |
Apr 06, 2022 | 144.53 | 147.05 | 140.98 | 146.21 | 1,193,972 | +1.16(+0.80%) |
Apr 05, 2022 | 151.25 | 151.74 | 143.34 | 145.05 | 1,679,081 | -5.42(-3.60%) |
Apr 04, 2022 | 152.70 | 154.51 | 149.23 | 150.47 | 1,903,632 | -1.24(-0.82%) |
Apr 01, 2022 | 147.97 | 151.88 | 146.51 | 151.71 | 1,846,569 | +6.17(+4.24%) |
Mar 31, 2022 | 149.31 | 153.47 | 142.70 | 145.54 | 2,209,536 | -9.86(-6.34%) |
Mar 30, 2022 | 157.94 | 158.47 | 155.03 | 155.40 | 362,336 | -3.89(-2.44%) |
Mar 29, 2022 | 157.32 | 159.63 | 155.58 | 159.29 | 377,183 | +4.26(+2.75%) |
Mar 28, 2022 | 154.60 | 156.99 | 151.10 | 155.03 | 420,037 | +1.04(+0.68%) |
Mar 25, 2022 | 156.86 | 157.58 | 152.74 | 153.99 | 687,190 | -2.73(-1.74%) |
Mar 24, 2022 | 154.86 | 156.74 | 153.21 | 156.72 | 567,140 | +3.10(+2.02%) |
Mar 23, 2022 | 158.03 | 158.09 | 151.92 | 153.62 | 353,470 | -6.26(-3.92%) |
Mar 22, 2022 | 158.62 | 163.31 | 157.31 | 159.88 | 411,512 | +1.75(+1.11%) |
Mar 21, 2022 | 157.13 | 158.69 | 154.28 | 158.13 | 703,212 | +0.45(+0.29%) |
Mar 18, 2022 | 156.35 | 159.81 | 155.54 | 157.68 | 1,964,453 | +0.28(+0.18%) |
Mar 17, 2022 | 147.46 | 157.57 | 144.36 | 157.40 | 1,465,880 | +7.98(+5.34%) |
Mar 16, 2022 | 140.31 | 149.58 | 140.31 | 149.42 | 1,711,390 | +10.68(+7.70%) |
Mar 15, 2022 | 135.25 | 139.50 | 135.25 | 138.74 | 997,153 | +3.03(+2.23%) |
Mar 14, 2022 | 136.80 | 140.71 | 134.91 | 135.71 | 745,043 | -1.01(-0.74%) |
Mar 11, 2022 | 142.26 | 142.49 | 136.59 | 136.72 | 716,221 | -4.72(-3.34%) |
Mar 10, 2022 | 141.03 | 141.75 | 139.25 | 141.44 | 786,790 | -2.06(-1.44%) |
Mar 09, 2022 | 143.31 | 145.49 | 141.68 | 143.50 | 1,109,340 | +2.48(+1.76%) |
Mar 08, 2022 | 143.61 | 144.84 | 138.82 | 141.02 | 832,968 | -3.30(-2.29%) |
Mar 07, 2022 | 149.51 | 150.75 | 143.10 | 144.32 | 812,398 | -5.25(-3.51%) |
Mar 04, 2022 | 152.46 | 152.79 | 147.34 | 149.57 | 982,959 | -2.89(-1.90%) |
Mar 03, 2022 | 155.43 | 156.00 | 151.20 | 152.46 | 982,490 | -1.17(-0.76%) |
Mar 02, 2022 | 154.93 | 155.90 | 151.83 | 153.63 | 1,650,704 | -1.01(-0.65%) |
Mar 01, 2022 | 157.00 | 161.80 | 154.26 | 154.64 | 1,159,722 | -2.81(-1.78%) |
Feb 28, 2022 | 152.90 | 157.60 | 151.58 | 157.45 | 1,320,212 | +4.24(+2.77%) |
Feb 25, 2022 | 154.25 | 154.38 | 147.18 | 153.21 | 1,512,883 | -0.80(-0.52%) |
Feb 24, 2022 | 149.40 | 155.80 | 147.20 | 154.01 | 1,651,229 | +1.32(+0.86%) |
Feb 23, 2022 | 157.69 | 158.97 | 150.49 | 152.69 | 981,215 | -4.84(-3.07%) |
Feb 22, 2022 | 152.76 | 159.64 | 151.06 | 157.53 | 880,909 | +3.19(+2.07%) |
Feb 18, 2022 | 154.34 | 0 | +1.97(+1.29%) | |||
Feb 17, 2022 | 148.44 | 161.96 | 147.20 | 152.37 | 3,600,089 | +8.17(+5.67%) |
Feb 16, 2022 | 172.50 | 172.50 | 133.94 | 144.20 | 8,474,420 | -84.64(-36.99%) |
Feb 15, 2022 | 228.72 | 230.82 | 226.35 | 228.84 | 549,784 | +4.25(+1.89%) |
Feb 14, 2022 | 230.89 | 232.89 | 223.86 | 224.59 | 386,026 | -6.48(-2.80%) |
Feb 11, 2022 | 236.07 | 236.07 | 229.42 | 231.07 | 386,407 | -2.87(-1.23%) |
Feb 10, 2022 | 226.01 | 237.85 | 225.91 | 233.94 | 468,630 | +1.76(+0.76%) |
Feb 09, 2022 | 228.16 | 233.91 | 228.16 | 232.18 | 445,061 | +7.66(+3.41%) |
Feb 08, 2022 | 220.37 | 225.38 | 217.82 | 224.52 | 383,506 | +3.03(+1.37%) |
Feb 07, 2022 | 222.00 | 224.51 | 219.94 | 221.49 | 201,271 | -0.86(-0.39%) |
Feb 04, 2022 | 220.78 | 223.90 | 218.23 | 222.35 | 254,261 | +0.26(+0.12%) |
Feb 03, 2022 | 219.35 | 224.16 | 222.09 | 292,856 | -2.58(-1.15%) | |
Feb 02, 2022 | 222.29 | 225.87 | 221.71 | 224.67 | 348,009 | +2.57(+1.16%) |
Feb 01, 2022 | 221.27 | 224.11 | 218.43 | 222.10 | 324,772 | +2.23(+1.01%) |
Jan 31, 2022 | 212.46 | 219.87 | 720,233 | +8.33(+3.94%) | ||
Jan 28, 2022 | 200.77 | 211.62 | 198.24 | 211.54 | 879,312 | +12.05(+6.04%) |
Jan 27, 2022 | 206.67 | 211.16 | 198.90 | 199.49 | 971,843 | -5.95(-2.90%) |
Jan 26, 2022 | 214.58 | 218.12 | 202.93 | 205.44 | 736,898 | -7.54(-3.54%) |
Jan 25, 2022 | 218.61 | 220.75 | 209.36 | 212.98 | 498,288 | -10.53(-4.71%) |
Jan 24, 2022 | 214.80 | 224.07 | 208.50 | 223.51 | 498,381 | +5.60(+2.57%) |
Jan 21, 2022 | 220.30 | 225.34 | 217.91 | 217.91 | 279,831 | -3.75(-1.69%) |
Jan 20, 2022 | 224.91 | 231.11 | 220.72 | 221.66 | 177,944 | -1.59(-0.71%) |
Jan 19, 2022 | 223.75 | 228.96 | 221.87 | 223.25 | 399,374 | -0.40(-0.18%) |
Jan 18, 2022 | 228.70 | 229.49 | 223.42 | 223.65 | 309,486 | -9.43(-4.05%) |
Jan 14, 2022 | 233.08 | 0 | -4.61(-1.94%) | |||
Jan 13, 2022 | 254.71 | 254.71 | 237.41 | 237.69 | 464,909 | -18.00(-7.04%) |
Jan 12, 2022 | 257.25 | 262.28 | 254.83 | 255.69 | 280,770 | -1.18(-0.46%) |
Jan 11, 2022 | 255.60 | 257.14 | 243.50 | 256.87 | 623,251 | +2.49(+0.98%) |
Jan 10, 2022 | 250.13 | 255.05 | 244.33 | 254.38 | 364,185 | +0.38(+0.15%) |
Jan 07, 2022 | 257.75 | 261.16 | 251.94 | 254.00 | 566,086 | -5.12(-1.98%) |
Jan 06, 2022 | 260.00 | 265.38 | 258.27 | 259.12 | 448,217 | -3.01(-1.15%) |
Jan 05, 2022 | 277.32 | 281.83 | 261.81 | 262.13 | 417,620 | -17.62(-6.30%) |
Jan 04, 2022 | 283.85 | 287.17 | 277.17 | 279.75 | 274,223 | -5.12(-1.80%) |
Jan 03, 2022 | 291.04 | 292.78 | 281.84 | 284.87 | 166,262 | -7.91(-2.70%) |
Dec 31, 2021 | 296.82 | 299.78 | 292.15 | 292.78 | 211,362 | -4.45(-1.50%) |
Dec 30, 2021 | 293.17 | 299.44 | 292.04 | 297.23 | 133,069 | +4.23(+1.44%) |
Dec 29, 2021 | 295.71 | 295.74 | 290.54 | 293.00 | 146,791 | -1.00(-0.34%) |
Dec 28, 2021 | 295.23 | 297.37 | 292.69 | 294.00 | 132,467 | -0.72(-0.24%) |
Dec 27, 2021 | 295.80 | 296.79 | 292.90 | 294.72 | 177,605 | +1.38(+0.47%) |
Dec 23, 2021 | 290.30 | 294.90 | 288.90 | 293.34 | 116,087 | +3.45(+1.19%) |
Dec 22, 2021 | 283.02 | 290.96 | 283.00 | 289.89 | 243,275 | +6.82(+2.41%) |
Dec 21, 2021 | 280.36 | 283.87 | 277.84 | 283.07 | 253,526 | +4.70(+1.69%) |
Dec 20, 2021 | 277.62 | 279.98 | 273.84 | 278.37 | 217,165 | -1.71(-0.61%) |
Dec 17, 2021 | 271.32 | 285.50 | 270.99 | 280.08 | 529,911 | +6.30(+2.30%) |
Dec 16, 2021 | 282.86 | 285.70 | 272.84 | 273.78 | 317,532 | -10.09(-3.55%) |
Dec 15, 2021 | 279.21 | 284.40 | 275.38 | 283.87 | 232,727 | +5.37(+1.93%) |
Dec 14, 2021 | 275.01 | 280.40 | 269.13 | 278.50 | 365,088 | +1.53(+0.55%) |
Dec 13, 2021 | 276.69 | 282.56 | 276.60 | 276.97 | 300,459 | -0.38(-0.14%) |
Dec 10, 2021 | 279.83 | 281.68 | 276.00 | 277.35 | 197,616 | +0.58(+0.21%) |
Dec 09, 2021 | 284.99 | 288.13 | 275.84 | 276.77 | 266,604 | -9.70(-3.39%) |
Dec 08, 2021 | 284.88 | 288.35 | 281.11 | 286.47 | 152,067 | +3.49(+1.23%) |
Dec 07, 2021 | 285.71 | 288.43 | 281.73 | 282.98 | 194,979 | +2.49(+0.89%) |
Dec 06, 2021 | 275.47 | 281.88 | 274.70 | 280.49 | 237,948 | +3.52(+1.27%) |
Dec 03, 2021 | 282.80 | 283.00 | 272.45 | 276.97 | 163,707 | -4.56(-1.62%) |
Dec 02, 2021 | 274.87 | 282.22 | 274.25 | 281.53 | 188,769 | +6.47(+2.35%) |
Dec 01, 2021 | 278.87 | 286.78 | 275.00 | 275.06 | 267,173 | -3.06(-1.10%) |
Nov 30, 2021 | 287.49 | 292.17 | 274.14 | 278.12 | 368,909 | -10.17(-3.53%) |
Nov 29, 2021 | 286.33 | 292.19 | 284.15 | 288.29 | 242,689 | +4.14(+1.46%) |
Nov 26, 2021 | 285.79 | 292.50 | 283.36 | 284.15 | 193,490 | -1.64(-0.57%) |
Nov 24, 2021 | 285.82 | 289.99 | 281.17 | 285.79 | 192,367 | -0.37(-0.13%) |
Nov 23, 2021 | 297.82 | 298.44 | 282.17 | 286.16 | 324,121 | -12.50(-4.19%) |
Nov 22, 2021 | 303.78 | 305.00 | 297.18 | 298.66 | 254,382 | -4.63(-1.53%) |
Nov 19, 2021 | 300.00 | 305.21 | 299.62 | 303.29 | 248,684 | +3.41(+1.14%) |
Nov 18, 2021 | 300.11 | 300.34 | 299.79 | 299.88 | 207,763 | -0.34(-0.11%) |
Nov 17, 2021 | 298.52 | 302.04 | 295.11 | 300.22 | 282,293 | +1.70(+0.57%) |
Nov 16, 2021 | 298.90 | 301.45 | 298.00 | 298.52 | 261,165 | -0.26(-0.09%) |
Nov 15, 2021 | 300.92 | 303.99 | 298.00 | 298.78 | 241,618 | -1.08(-0.36%) |
Nov 12, 2021 | 297.00 | 300.29 | 293.25 | 299.86 | 337,027 | +2.86(+0.96%) |
Nov 11, 2021 | 287.69 | 297.23 | 284.79 | 297.00 | 264,796 | +10.80(+3.77%) |
Nov 10, 2021 | 287.76 | 286.20 | 130,486 | -1.59(-0.55%) | ||
Nov 09, 2021 | 287.02 | 290.67 | 285.06 | 287.79 | 155,804 | +0.28(+0.10%) |
Nov 08, 2021 | 279.71 | 288.14 | 278.08 | 287.51 | 201,729 | +7.18(+2.56%) |
Nov 05, 2021 | 293.04 | 293.04 | 278.38 | 280.33 | 325,843 | -12.50(-4.27%) |
Nov 04, 2021 | 289.69 | 296.32 | 289.36 | 292.83 | 177,000 | +3.77(+1.30%) |
Nov 03, 2021 | 290.67 | 291.92 | 286.53 | 289.06 | 165,466 | -0.92(-0.32%) |
Nov 02, 2021 | 289.53 | 292.82 | 286.51 | 289.98 | 219,594 | +0.42(+0.15%) |
Nov 01, 2021 | 285.00 | 290.32 | 283.54 | 289.56 | 175,418 | +6.02(+2.12%) |
Oct 29, 2021 | 287.56 | 292.80 | 282.26 | 283.54 | 526,104 | -6.08(-2.10%) |
Oct 28, 2021 | 291.48 | 293.97 | 287.44 | 289.62 | 268,346 | +0.25(+0.09%) |
Oct 27, 2021 | 290.10 | 294.94 | 278.16 | 289.37 | 542,152 | +0.36(+0.12%) |
Oct 26, 2021 | 286.12 | 289.01 | 277,058 | +3.54(+1.24%) | ||
Oct 25, 2021 | 283.35 | 285.66 | 279.37 | 285.47 | 348,496 | +2.12(+0.75%) |
Oct 22, 2021 | 283.67 | 285.14 | 282.05 | 283.35 | 221,187 | +0.89(+0.32%) |
Oct 21, 2021 | 281.63 | 283.25 | 278.29 | 282.46 | 314,359 | +1.68(+0.60%) |
Oct 20, 2021 | 283.11 | 284.17 | 280.44 | 280.78 | 172,270 | -0.21(-0.07%) |
Oct 19, 2021 | 279.32 | 284.28 | 279.32 | 280.99 | 160,747 | +3.50(+1.26%) |
Oct 18, 2021 | 285.24 | 285.29 | 275.69 | 277.49 | 149,343 | -8.63(-3.02%) |
Oct 15, 2021 | 285.00 | 287.59 | 284.41 | 286.12 | 176,535 | +0.97(+0.34%) |
Oct 14, 2021 | 279.00 | 285.58 | 278.50 | 285.15 | 279,901 | +6.51(+2.34%) |
Oct 13, 2021 | 272.53 | 278.95 | 270.99 | 278.64 | 181,140 | +7.65(+2.82%) |
Oct 12, 2021 | 272.02 | 275.98 | 270.22 | 270.99 | 179,102 | +0.77(+0.28%) |
Oct 11, 2021 | 270.46 | 273.35 | 268.01 | 270.22 | 169,294 | -1.31(-0.48%) |
Oct 08, 2021 | 276.96 | 279.09 | 270.10 | 271.53 | 106,164 | -4.51(-1.63%) |
Oct 07, 2021 | 272.61 | 277.92 | 270.93 | 276.04 | 221,868 | +5.38(+1.99%) |
Oct 06, 2021 | 268.04 | 271.13 | 265.66 | 270.66 | 120,569 | +1.85(+0.69%) |
Oct 05, 2021 | 267.01 | 272.80 | 267.01 | 268.81 | 247,539 | +2.04(+0.76%) |
Oct 04, 2021 | 270.68 | 271.71 | 263.87 | 266.77 | 307,845 | -3.69(-1.36%) |
Oct 01, 2021 | 272.02 | 272.99 | 262.52 | 270.46 | 226,551 | -0.25(-0.09%) |
Sep 30, 2021 | 272.00 | 275.02 | 269.34 | 270.71 | 277,769 | +0.28(+0.10%) |
Sep 29, 2021 | 272.41 | 275.39 | 269.54 | 270.43 | 237,769 | -1.42(-0.52%) |
Sep 28, 2021 | 273.19 | 273.37 | 268.06 | 271.85 | 308,583 | -3.84(-1.39%) |
Sep 27, 2021 | 282.36 | 282.36 | 273.28 | 275.69 | 279,636 | -7.86(-2.77%) |
Sep 24, 2021 | 284.57 | 288.27 | 281.72 | 283.55 | 219,261 | -1.22(-0.43%) |
Sep 23, 2021 | 277.57 | 285.32 | 277.48 | 284.77 | 302,996 | +8.20(+2.96%) |
Sep 22, 2021 | 275.40 | 279.00 | 271.47 | 276.57 | 221,784 | +1.17(+0.42%) |
Sep 21, 2021 | 274.16 | 277.71 | 274.16 | 275.40 | 114,377 | +2.29(+0.84%) |
Sep 20, 2021 | 272.23 | 276.11 | 269.67 | 273.11 | 168,274 | -1.34(-0.49%) |
Sep 17, 2021 | 272.88 | 275.63 | 271.63 | 274.45 | 614,676 | +0.49(+0.18%) |
Sep 16, 2021 | 272.82 | 274.65 | 271.54 | 273.96 | 194,204 | +1.22(+0.45%) |
Sep 15, 2021 | 272.25 | 274.00 | 270.01 | 272.74 | 216,263 | +1.12(+0.41%) |
Sep 14, 2021 | 271.34 | 272.94 | 268.02 | 271.62 | 194,027 | +1.84(+0.68%) |
Sep 13, 2021 | 276.79 | 276.79 | 268.17 | 269.78 | 218,819 | -4.57(-1.67%) |
Sep 10, 2021 | 274.07 | 275.99 | 273.18 | 274.35 | 359,697 | +1.71(+0.63%) |
Sep 09, 2021 | 273.48 | 274.16 | 270.11 | 272.64 | 155,489 | -0.83(-0.30%) |
Sep 08, 2021 | 273.24 | 274.99 | 271.80 | 273.47 | 212,327 | +0.99(+0.36%) |
Sep 07, 2021 | 275.00 | 276.98 | 269.74 | 272.48 | 177,211 | -4.50(-1.62%) |
Sep 03, 2021 | 277.78 | 278.82 | 275.52 | 276.98 | 108,534 | -1.62(-0.58%) |
Sep 02, 2021 | 276.90 | 279.49 | 275.00 | 278.60 | 151,058 | +3.46(+1.26%) |
Sep 01, 2021 | 271.06 | 277.41 | 269.97 | 275.14 | 406,193 | +3.60(+1.33%) |
Aug 31, 2021 | 277.52 | 278.55 | 270.00 | 271.54 | 312,143 | -4.91(-1.78%) |
Aug 30, 2021 | 278.75 | 282.66 | 276.10 | 276.45 | 212,335 | -0.83(-0.30%) |
Aug 27, 2021 | 276.77 | 282.42 | 276.11 | 277.28 | 236,937 | +0.96(+0.35%) |
Aug 26, 2021 | 279.84 | 280.58 | 276.12 | 276.32 | 235,454 | -4.26(-1.52%) |
Aug 25, 2021 | 285.24 | 285.69 | 280.06 | 280.58 | 177,680 | -4.66(-1.63%) |
Aug 24, 2021 | 283.60 | 287.34 | 281.89 | 285.24 | 124,959 | +2.84(+1.01%) |
Aug 23, 2021 | 281.74 | 284.95 | 278.83 | 282.40 | 163,172 | +0.40(+0.14%) |
Aug 20, 2021 | 279.00 | 283.34 | 278.04 | 282.00 | 148,911 | +3.96(+1.42%) |
Aug 19, 2021 | 273.39 | 282.66 | 272.40 | 278.04 | 267,667 | +4.87(+1.78%) |
Aug 18, 2021 | 276.11 | 276.75 | 273.00 | 273.17 | 177,110 | -2.54(-0.92%) |
Aug 17, 2021 | 268.38 | 276.46 | 265.96 | 275.71 | 182,233 | +6.10(+2.26%) |
Aug 16, 2021 | 264.22 | 270.44 | 263.44 | 269.61 | 278,270 | +5.39(+2.04%) |
Aug 13, 2021 | 263.51 | 265.60 | 261.53 | 264.22 | 120,248 | +0.27(+0.10%) |
Aug 12, 2021 | 260.42 | 266.64 | 260.00 | 263.95 | 192,120 | +2.59(+0.99%) |
Aug 11, 2021 | 265.00 | 265.31 | 260.36 | 261.36 | 227,464 | -4.74(-1.78%) |
Aug 10, 2021 | 274.76 | 274.76 | 265.44 | 266.10 | 199,423 | -8.66(-3.15%) |
Aug 09, 2021 | 278.50 | 278.50 | 273.87 | 274.76 | 144,425 | -1.30(-0.47%) |
Aug 06, 2021 | 279.90 | 279.90 | 273.33 | 276.06 | 119,991 | -3.78(-1.35%) |
Aug 05, 2021 | 279.59 | 280.80 | 275.30 | 279.84 | 137,530 | +0.35(+0.13%) |
Aug 04, 2021 | 277.31 | 280.96 | 275.71 | 279.49 | 189,109 | +2.57(+0.93%) |
Aug 03, 2021 | 274.87 | 277.29 | 272.82 | 276.92 | 191,816 | +2.83(+1.03%) |
Aug 02, 2021 | 273.00 | 275.84 | 268.40 | 274.09 | 165,816 | +1.70(+0.62%) |
Jul 30, 2021 | 272.80 | 274.81 | 270.17 | 272.39 | 193,158 | -0.41(-0.15%) |
Jul 29, 2021 | 265.06 | 273.42 | 262.84 | 272.80 | 370,549 | +8.14(+3.08%) |
Jul 28, 2021 | 256.36 | 271.50 | 253.96 | 264.66 | 636,937 | -4.14(-1.54%) |
Jul 27, 2021 | 266.03 | 269.62 | 263.97 | 268.80 | 200,835 | +2.60(+0.98%) |
Jul 26, 2021 | 273.95 | 274.96 | 263.69 | 266.20 | 269,093 | -8.34(-3.04%) |
Jul 23, 2021 | 271.00 | 275.33 | 270.09 | 274.54 | 216,449 | +3.87(+1.43%) |
Jul 22, 2021 | 269.00 | 274.22 | 267.94 | 270.67 | 246,923 | +2.69(+1.00%) |
Jul 21, 2021 | 266.83 | 268.35 | 264.11 | 267.98 | 250,235 | +0.96(+0.36%) |
Jul 20, 2021 | 263.90 | 269.54 | 262.11 | 267.02 | 319,629 | +4.19(+1.59%) |
Jul 19, 2021 | 258.16 | 265.40 | 258.16 | 262.83 | 183,186 | +1.38(+0.53%) |
Jul 16, 2021 | 266.00 | 266.50 | 259.24 | 261.45 | 634,492 | -4.55(-1.71%) |
Jul 15, 2021 | 261.42 | 266.02 | 259.07 | 266.00 | 276,164 | +4.22(+1.61%) |
Jul 14, 2021 | 262.90 | 263.00 | 259.99 | 261.78 | 159,371 | +0.01(+0.00%) |
Jul 13, 2021 | 260.32 | 263.42 | 259.40 | 261.77 | 169,779 | +1.31(+0.50%) |
Jul 12, 2021 | 261.00 | 262.43 | 258.72 | 260.46 | 282,689 | +0.13(+0.05%) |
Jul 09, 2021 | 260.61 | 261.62 | 258.74 | 260.33 | 210,714 | -1.01(-0.39%) |
Jul 08, 2021 | 258.53 | 262.49 | 255.98 | 261.34 | 240,826 | +0.09(+0.03%) |
Jul 07, 2021 | 257.91 | 263.54 | 257.18 | 261.25 | 516,109 | +4.00(+1.55%) |
Jul 06, 2021 | 250.88 | 257.63 | 249.59 | 257.25 | 445,883 | +5.22(+2.07%) |
Jul 02, 2021 | 250.00 | 252.45 | 248.49 | 252.03 | 199,414 | +3.03(+1.22%) |
Jul 01, 2021 | 241.77 | 249.03 | 241.42 | 249.00 | 429,914 | +6.55(+2.70%) |
Jun 30, 2021 | 246.98 | 248.68 | 241.35 | 242.45 | 325,232 | -4.44(-1.80%) |
Jun 29, 2021 | 248.90 | 250.49 | 246.11 | 246.89 | 419,967 | -1.31(-0.53%) |
Jun 28, 2021 | 244.98 | 248.98 | 244.09 | 248.20 | 195,766 | +4.06(+1.66%) |
Jun 25, 2021 | 240.13 | 244.47 | 240.13 | 244.14 | 641,446 | +2.61(+1.08%) |
Jun 24, 2021 | 240.02 | 241.68 | 238.18 | 241.53 | 251,116 | +1.83(+0.76%) |
Jun 23, 2021 | 238.03 | 240.76 | 237.23 | 239.70 | 212,635 | +1.21(+0.51%) |
Jun 22, 2021 | 241.48 | 241.74 | 236.16 | 238.49 | 304,371 | -2.17(-0.90%) |
Jun 21, 2021 | 239.97 | 241.20 | 233.10 | 240.66 | 638,038 | +0.61(+0.25%) |
Jun 18, 2021 | 229.70 | 241.92 | 229.56 | 240.05 | 1,185,426 | +10.05(+4.37%) |
Jun 17, 2021 | 224.20 | 230.66 | 223.77 | 230.00 | 244,090 | +5.49(+2.45%) |
Jun 16, 2021 | 224.26 | 225.80 | 222.02 | 224.51 | 320,351 | -0.08(-0.04%) |
Jun 15, 2021 | 226.03 | 227.00 | 223.98 | 224.59 | 313,206 | -0.84(-0.37%) |
Jun 14, 2021 | 221.05 | 225.56 | 220.69 | 225.43 | 358,697 | +3.43(+1.55%) |
Jun 11, 2021 | 219.87 | 222.12 | 217.94 | 222.00 | 413,275 | +3.37(+1.54%) |
Jun 10, 2021 | 213.52 | 218.88 | 212.46 | 218.63 | 334,187 | +6.01(+2.83%) |
Jun 09, 2021 | 209.39 | 213.30 | 209.38 | 212.62 | 247,184 | +4.13(+1.98%) |
Jun 08, 2021 | 210.28 | 210.80 | 205.10 | 208.49 | 404,935 | -0.62(-0.30%) |
Jun 07, 2021 | 211.10 | 212.79 | 208.19 | 209.11 | 277,017 | -2.11(-1.00%) |
Jun 04, 2021 | 209.58 | 213.31 | 209.19 | 211.22 | 240,947 | +2.04(+0.98%) |
Jun 03, 2021 | 209.10 | 211.55 | 207.57 | 209.18 | 662,849 | -1.15(-0.55%) |
Jun 02, 2021 | 211.96 | 214.09 | 209.95 | 210.33 | 239,690 | -2.65(-1.24%) |