Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.39 | 82.31 | 75.36 | 75.46 | 886,485 | -5.36(-6.63%) |
Apr 28, 2022 | 77.64 | 80.95 | 74.59 | 80.82 | 901,104 | +5.03(+6.64%) |
Apr 27, 2022 | 75.87 | 78.47 | 73.82 | 75.79 | 894,256 | -0.32(-0.42%) |
Apr 26, 2022 | 82.10 | 82.10 | 75.83 | 76.11 | 1,147,155 | -6.72(-8.11%) |
Apr 25, 2022 | 80.16 | 83.82 | 79.29 | 82.83 | 1,071,108 | -0.15(-0.18%) |
Apr 22, 2022 | 83.86 | 85.86 | 81.56 | 82.98 | 538,056 | -0.89(-1.06%) |
Apr 21, 2022 | 87.11 | 89.49 | 81.84 | 83.87 | 934,198 | -2.03(-2.36%) |
Apr 20, 2022 | 95.81 | 95.81 | 85.90 | 85.90 | 1,036,822 | -8.25(-8.76%) |
Apr 19, 2022 | 88.35 | 94.96 | 87.26 | 94.15 | 849,347 | +5.83(+6.60%) |
Apr 18, 2022 | 89.71 | 89.83 | 86.77 | 88.32 | 1,035,983 | -1.41(-1.57%) |
Apr 14, 2022 | 95.86 | 95.86 | 89.65 | 89.73 | 753,663 | -6.54(-6.79%) |
Apr 13, 2022 | 93.55 | 97.01 | 92.15 | 96.27 | 404,224 | +2.33(+2.48%) |
Apr 12, 2022 | 98.03 | 100.00 | 93.63 | 93.94 | 728,410 | -2.49(-2.58%) |
Apr 11, 2022 | 92.67 | 97.24 | 90.58 | 96.43 | 685,510 | +2.53(+2.69%) |
Apr 08, 2022 | 95.60 | 96.71 | 93.58 | 93.90 | 726,039 | -2.64(-2.73%) |
Apr 07, 2022 | 98.89 | 101.64 | 94.79 | 96.54 | 1,207,678 | -2.56(-2.58%) |
Apr 06, 2022 | 101.06 | 103.01 | 98.19 | 99.10 | 1,266,163 | -5.75(-5.48%) |
Apr 05, 2022 | 109.86 | 110.93 | 104.00 | 104.85 | 778,446 | -4.64(-4.24%) |
Apr 04, 2022 | 107.94 | 111.35 | 107.52 | 109.49 | 1,088,411 | +2.38(+2.22%) |
Apr 01, 2022 | 105.50 | 109.27 | 104.50 | 107.11 | 1,152,985 | +2.65(+2.54%) |
Mar 31, 2022 | 103.58 | 105.17 | 102.01 | 104.46 | 855,156 | +0.33(+0.32%) |
Mar 30, 2022 | 103.63 | 107.01 | 102.39 | 104.13 | 1,409,785 | -1.50(-1.42%) |
Mar 29, 2022 | 98.83 | 107.24 | 98.27 | 105.63 | 1,657,696 | +8.59(+8.85%) |
Mar 28, 2022 | 96.75 | 99.22 | 92.90 | 97.04 | 610,480 | +1.33(+1.39%) |
Mar 25, 2022 | 99.47 | 99.62 | 93.01 | 95.71 | 1,458,226 | -4.13(-4.14%) |
Mar 24, 2022 | 100.00 | 100.01 | 94.18 | 99.84 | 1,199,904 | +4.74(+4.98%) |
Mar 23, 2022 | 92.42 | 98.75 | 91.06 | 95.10 | 905,900 | +1.12(+1.19%) |
Mar 22, 2022 | 89.28 | 94.50 | 88.68 | 93.98 | 912,502 | +4.01(+4.46%) |
Mar 21, 2022 | 88.01 | 92.69 | 87.12 | 89.97 | 1,210,668 | +1.24(+1.40%) |
Mar 18, 2022 | 86.02 | 90.77 | 85.91 | 88.73 | 2,655,063 | +2.40(+2.78%) |
Mar 17, 2022 | 83.24 | 86.62 | 82.33 | 86.33 | 940,497 | +1.54(+1.82%) |
Mar 16, 2022 | 79.91 | 84.83 | 79.76 | 84.79 | 1,018,469 | +6.82(+8.75%) |
Mar 15, 2022 | 75.01 | 79.71 | 74.93 | 77.97 | 1,484,844 | +2.94(+3.92%) |
Mar 14, 2022 | 77.09 | 82.02 | 74.73 | 75.03 | 1,335,431 | -2.06(-2.67%) |
Mar 11, 2022 | 80.04 | 80.05 | 75.62 | 77.09 | 1,017,554 | -2.18(-2.75%) |
Mar 10, 2022 | 78.63 | 80.30 | 77.05 | 79.27 | 1,206,508 | -1.07(-1.33%) |
Mar 09, 2022 | 76.35 | 80.56 | 76.23 | 80.34 | 1,141,806 | +5.69(+7.62%) |
Mar 08, 2022 | 74.69 | 77.88 | 73.20 | 74.65 | 1,149,316 | -0.07(-0.09%) |
Mar 07, 2022 | 73.99 | 77.37 | 70.70 | 74.72 | 2,036,544 | +1.21(+1.65%) |
Mar 04, 2022 | 78.28 | 80.42 | 72.91 | 73.51 | 1,473,766 | -5.25(-6.67%) |
Mar 03, 2022 | 83.77 | 84.21 | 78.39 | 78.76 | 1,519,411 | -5.57(-6.61%) |
Mar 02, 2022 | 86.41 | 86.41 | 81.56 | 84.33 | 1,356,440 | -1.38(-1.61%) |
Mar 01, 2022 | 87.21 | 90.43 | 85.28 | 85.71 | 1,729,317 | -5.87(-6.41%) |
Feb 28, 2022 | 88.71 | 92.60 | 86.36 | 91.58 | 1,221,370 | +3.48(+3.95%) |
Feb 25, 2022 | 88.97 | 88.10 | 85.39 | 88.10 | 631,907 | -0.09(-0.10%) |
Feb 24, 2022 | 78.34 | 89.09 | 77.64 | 88.19 | 1,271,989 | +6.52(+7.98%) |
Feb 23, 2022 | 84.82 | 86.50 | 81.36 | 81.67 | 962,088 | -3.15(-3.71%) |
Feb 22, 2022 | 84.22 | 88.59 | 84.12 | 84.82 | 1,200,194 | -1.30(-1.51%) |
Feb 18, 2022 | 86.12 | 0 | -2.25(-2.55%) | |||
Feb 17, 2022 | 89.86 | 94.68 | 87.23 | 88.37 | 2,156,195 | -0.69(-0.77%) |
Feb 16, 2022 | 94.46 | 98.10 | 81.60 | 89.06 | 8,417,866 | -26.70(-23.06%) |
Feb 15, 2022 | 115.48 | 117.42 | 113.01 | 115.76 | 1,778,591 | +3.14(+2.79%) |
Feb 14, 2022 | 115.83 | 118.47 | 112.42 | 112.62 | 889,121 | -3.69(-3.17%) |
Feb 11, 2022 | 122.52 | 126.35 | 115.94 | 116.31 | 673,773 | -4.99(-4.11%) |
Feb 10, 2022 | 120.30 | 126.63 | 119.29 | 121.30 | 559,574 | -2.52(-2.04%) |
Feb 09, 2022 | 121.69 | 124.23 | 120.50 | 123.82 | 539,327 | +5.35(+4.52%) |
Feb 08, 2022 | 117.96 | 121.61 | 117.13 | 118.47 | 473,631 | -0.91(-0.76%) |
Feb 07, 2022 | 119.84 | 125.50 | 117.96 | 119.38 | 853,840 | -0.61(-0.51%) |
Feb 04, 2022 | 110.23 | 120.97 | 119.99 | 983,874 | +10.64(+9.73%) | |
Feb 03, 2022 | 116.42 | 109.03 | 109.35 | 1,226,968 | -12.16(-10.01%) | |
Feb 02, 2022 | 131.15 | 131.15 | 120.50 | 121.51 | 879,985 | -9.32(-7.12%) |
Feb 01, 2022 | 131.47 | 133.14 | 126.19 | 130.83 | 784,039 | -0.54(-0.41%) |
Jan 31, 2022 | 121.26 | 131.66 | 131.37 | 942,504 | +12.47(+10.49%) | |
Jan 28, 2022 | 118.00 | 119.66 | 113.43 | 118.90 | 626,824 | +1.79(+1.53%) |
Jan 27, 2022 | 122.00 | 124.20 | 116.05 | 117.11 | 1,148,420 | -3.03(-2.52%) |
Jan 26, 2022 | 130.38 | 134.24 | 119.38 | 120.14 | 1,366,238 | -4.60(-3.69%) |
Jan 25, 2022 | 126.59 | 133.39 | 122.09 | 124.74 | 987,372 | -4.64(-3.59%) |
Jan 24, 2022 | 124.89 | 130.13 | 118.03 | 129.38 | 1,423,441 | +0.80(+0.62%) |
Jan 21, 2022 | 132.98 | 136.07 | 128.46 | 128.58 | 877,548 | -4.87(-3.65%) |
Jan 20, 2022 | 138.14 | 142.34 | 133.36 | 133.45 | 710,308 | -0.77(-0.57%) |
Jan 19, 2022 | 133.00 | 140.69 | 131.76 | 134.22 | 1,823,513 | +2.76(+2.10%) |
Jan 18, 2022 | 136.54 | 139.33 | 130.80 | 131.46 | 2,070,088 | -6.58(-4.77%) |
Jan 14, 2022 | 138.04 | 0 | -0.78(-0.56%) | |||
Jan 13, 2022 | 151.23 | 151.23 | 138.35 | 138.82 | 1,292,792 | -12.41(-8.21%) |
Jan 12, 2022 | 154.67 | 158.98 | 148.00 | 151.23 | 528,653 | -2.96(-1.92%) |
Jan 11, 2022 | 146.93 | 157.16 | 145.08 | 154.19 | 774,303 | +7.26(+4.94%) |
Jan 10, 2022 | 144.08 | 147.30 | 140.10 | 146.93 | 878,512 | +2.10(+1.45%) |
Jan 07, 2022 | 145.05 | 151.26 | 143.19 | 144.83 | 865,485 | -0.80(-0.55%) |
Jan 06, 2022 | 147.04 | 150.00 | 140.76 | 145.63 | 695,629 | -2.89(-1.95%) |
Jan 05, 2022 | 152.90 | 156.40 | 147.10 | 148.52 | 822,099 | -6.24(-4.03%) |
Jan 04, 2022 | 161.00 | 163.39 | 149.97 | 154.76 | 730,720 | -5.72(-3.56%) |
Jan 03, 2022 | 158.21 | 160.84 | 151.44 | 160.48 | 489,583 | +2.69(+1.70%) |
Dec 31, 2021 | 157.16 | 160.10 | 155.55 | 157.79 | 338,726 | -0.79(-0.50%) |
Dec 30, 2021 | 152.75 | 160.27 | 152.24 | 158.58 | 499,343 | +5.29(+3.45%) |
Dec 29, 2021 | 156.26 | 157.35 | 152.54 | 153.29 | 424,369 | -3.36(-2.14%) |
Dec 28, 2021 | 159.22 | 161.34 | 154.57 | 156.65 | 379,216 | -2.64(-1.66%) |
Dec 27, 2021 | 163.00 | 163.96 | 158.46 | 159.29 | 409,476 | -3.58(-2.20%) |
Dec 23, 2021 | 156.24 | 164.10 | 155.70 | 162.87 | 894,233 | +3.87(+2.43%) |
Dec 22, 2021 | 155.32 | 160.57 | 154.63 | 159.00 | 758,583 | +1.24(+0.79%) |
Dec 21, 2021 | 147.54 | 159.43 | 145.26 | 157.76 | 1,095,196 | +13.35(+9.24%) |
Dec 20, 2021 | 143.30 | 145.94 | 140.70 | 144.41 | 669,573 | -0.87(-0.60%) |
Dec 17, 2021 | 138.49 | 145.99 | 135.01 | 145.28 | 1,267,877 | +6.55(+4.72%) |
Dec 16, 2021 | 143.39 | 146.00 | 136.70 | 138.73 | 905,777 | -2.54(-1.80%) |
Dec 15, 2021 | 139.66 | 142.67 | 133.00 | 141.27 | 1,266,449 | +1.77(+1.27%) |
Dec 14, 2021 | 139.73 | 144.62 | 137.68 | 139.50 | 1,255,427 | -3.56(-2.49%) |
Dec 13, 2021 | 143.30 | 148.95 | 140.85 | 143.06 | 718,665 | -1.90(-1.31%) |
Dec 10, 2021 | 153.26 | 155.40 | 143.47 | 144.96 | 462,254 | -7.63(-5.00%) |
Dec 09, 2021 | 156.83 | 161.00 | 149.84 | 152.59 | 575,982 | -6.04(-3.81%) |
Dec 08, 2021 | 150.32 | 159.99 | 148.22 | 158.63 | 611,890 | +7.55(+5.00%) |
Dec 07, 2021 | 153.47 | 158.83 | 150.54 | 151.08 | 821,712 | +2.48(+1.67%) |
Dec 06, 2021 | 143.29 | 151.16 | 140.01 | 148.60 | 627,104 | +4.24(+2.94%) |
Dec 03, 2021 | 147.92 | 147.92 | 138.23 | 144.36 | 1,120,799 | -5.64(-3.76%) |
Dec 02, 2021 | 145.48 | 150.42 | 143.27 | 150.00 | 821,186 | +3.54(+2.42%) |
Dec 01, 2021 | 154.46 | 157.00 | 146.23 | 146.46 | 880,704 | -6.34(-4.15%) |
Nov 30, 2021 | 159.88 | 161.96 | 152.02 | 152.80 | 1,196,255 | -6.61(-4.15%) |
Nov 29, 2021 | 161.83 | 163.16 | 154.18 | 159.41 | 838,418 | -0.14(-0.09%) |
Nov 26, 2021 | 162.11 | 171.78 | 159.19 | 159.55 | 609,790 | -1.08(-0.67%) |
Nov 24, 2021 | 157.20 | 165.34 | 154.00 | 160.63 | 782,852 | +3.20(+2.03%) |
Nov 23, 2021 | 160.67 | 162.18 | 154.20 | 157.43 | 1,109,334 | -12.23(-7.21%) |
Nov 22, 2021 | 169.66 | 171.00 | 159.65 | 169.66 | 1,402,692 | +0.07(+0.04%) |
Nov 19, 2021 | 178.44 | 179.41 | 169.54 | 169.59 | 1,090,842 | -7.37(-4.16%) |
Nov 18, 2021 | 182.20 | 178.15 | 176.74 | 176.96 | 832,507 | -5.20(-2.85%) |
Nov 17, 2021 | 192.90 | 193.50 | 180.47 | 182.16 | 1,254,270 | -12.60(-6.47%) |
Nov 16, 2021 | 196.38 | 197.93 | 192.03 | 194.76 | 645,638 | -3.41(-1.72%) |
Nov 15, 2021 | 198.99 | 201.92 | 196.84 | 198.17 | 566,152 | -1.77(-0.89%) |
Nov 12, 2021 | 189.14 | 203.82 | 189.14 | 199.94 | 1,432,725 | +10.80(+5.71%) |
Nov 11, 2021 | 206.44 | 207.00 | 187.72 | 189.14 | 1,666,458 | -9.08(-4.58%) |
Nov 10, 2021 | 198.34 | 198.22 | 1,650,105 | -2.68(-1.33%) | ||
Nov 09, 2021 | 199.34 | 205.83 | 194.78 | 200.90 | 874,417 | +4.21(+2.14%) |
Nov 08, 2021 | 196.19 | 199.49 | 194.30 | 196.69 | 685,464 | +2.40(+1.24%) |
Nov 05, 2021 | 196.15 | 197.97 | 190.19 | 194.29 | 499,001 | -2.79(-1.42%) |
Nov 04, 2021 | 190.80 | 199.34 | 187.21 | 197.08 | 1,965,978 | +13.10(+7.12%) |
Nov 03, 2021 | 184.47 | 184.83 | 182.36 | 183.98 | 920,507 | -0.66(-0.36%) |
Nov 02, 2021 | 191.02 | 191.02 | 184.00 | 184.64 | 514,875 | -7.38(-3.84%) |
Nov 01, 2021 | 185.82 | 192.55 | 184.77 | 192.02 | 648,168 | +6.06(+3.26%) |
Oct 29, 2021 | 191.42 | 191.60 | 185.26 | 185.96 | 700,475 | -6.99(-3.62%) |
Oct 28, 2021 | 189.18 | 194.20 | 184.00 | 192.95 | 372,281 | +3.72(+1.97%) |
Oct 27, 2021 | 197.05 | 198.95 | 188.98 | 189.23 | 448,139 | -8.72(-4.41%) |
Oct 26, 2021 | 202.59 | 197.95 | 308,038 | -1.50(-0.75%) | ||
Oct 25, 2021 | 198.55 | 201.15 | 196.33 | 199.45 | 460,409 | +2.28(+1.16%) |
Oct 22, 2021 | 200.16 | 200.16 | 194.14 | 197.17 | 298,492 | -3.75(-1.87%) |
Oct 21, 2021 | 192.14 | 202.32 | 191.26 | 200.92 | 710,813 | +3.57(+1.81%) |
Oct 20, 2021 | 197.06 | 198.64 | 193.49 | 197.35 | 414,024 | +1.08(+0.55%) |
Oct 19, 2021 | 195.00 | 199.00 | 194.88 | 196.27 | 352,684 | +2.26(+1.16%) |
Oct 18, 2021 | 188.43 | 196.66 | 188.10 | 194.01 | 446,447 | +4.76(+2.52%) |
Oct 15, 2021 | 190.23 | 191.52 | 186.30 | 189.25 | 421,568 | -0.81(-0.43%) |
Oct 14, 2021 | 190.66 | 194.05 | 189.34 | 190.06 | 398,896 | +2.32(+1.24%) |
Oct 13, 2021 | 184.33 | 187.84 | 183.00 | 187.74 | 412,290 | +5.05(+2.76%) |
Oct 12, 2021 | 181.89 | 184.50 | 180.91 | 182.69 | 294,905 | +0.76(+0.42%) |
Oct 11, 2021 | 183.74 | 186.91 | 181.64 | 181.93 | 321,103 | -2.91(-1.57%) |
Oct 08, 2021 | 186.85 | 189.46 | 184.64 | 184.84 | 597,396 | -1.08(-0.58%) |
Oct 07, 2021 | 180.23 | 188.54 | 180.23 | 185.92 | 1,127,863 | +7.46(+4.18%) |
Oct 06, 2021 | 175.13 | 178.57 | 171.37 | 178.46 | 1,718,749 | +1.35(+0.76%) |
Oct 05, 2021 | 181.04 | 184.47 | 176.97 | 177.11 | 652,162 | -2.70(-1.50%) |
Oct 04, 2021 | 186.50 | 186.56 | 177.20 | 179.81 | 1,279,110 | -7.92(-4.22%) |
Oct 01, 2021 | 195.90 | 197.58 | 187.40 | 187.73 | 952,309 | -8.24(-4.20%) |
Sep 30, 2021 | 194.15 | 197.44 | 192.44 | 195.97 | 980,890 | +2.09(+1.08%) |
Sep 29, 2021 | 205.26 | 206.13 | 193.73 | 193.88 | 590,449 | -9.19(-4.53%) |
Sep 28, 2021 | 203.19 | 204.80 | 196.67 | 203.07 | 766,238 | -2.20(-1.07%) |
Sep 27, 2021 | 204.79 | 207.52 | 201.07 | 205.27 | 397,828 | -1.62(-0.78%) |
Sep 24, 2021 | 207.49 | 209.02 | 204.07 | 206.89 | 373,014 | -1.22(-0.59%) |
Sep 23, 2021 | 210.49 | 211.44 | 203.46 | 208.11 | 555,050 | -1.89(-0.90%) |
Sep 22, 2021 | 207.50 | 210.93 | 206.37 | 210.00 | 469,683 | +2.41(+1.16%) |
Sep 21, 2021 | 208.64 | 210.32 | 205.52 | 207.59 | 341,129 | -0.65(-0.31%) |
Sep 20, 2021 | 207.21 | 209.63 | 204.32 | 208.24 | 438,070 | -3.44(-1.63%) |
Sep 17, 2021 | 211.07 | 215.22 | 210.44 | 211.68 | 553,815 | +2.28(+1.09%) |
Sep 16, 2021 | 211.39 | 212.73 | 206.24 | 209.40 | 782,345 | -3.46(-1.63%) |
Sep 15, 2021 | 213.00 | 215.50 | 210.74 | 212.86 | 573,640 | -1.92(-0.89%) |
Sep 14, 2021 | 214.63 | 217.76 | 213.93 | 214.78 | 538,953 | +0.17(+0.08%) |
Sep 13, 2021 | 216.12 | 217.75 | 209.28 | 214.61 | 1,038,036 | -1.39(-0.64%) |
Sep 10, 2021 | 227.04 | 228.74 | 215.85 | 216.00 | 626,317 | -11.39(-5.01%) |
Sep 09, 2021 | 225.20 | 230.63 | 223.68 | 227.39 | 383,537 | +3.12(+1.39%) |
Sep 08, 2021 | 229.00 | 229.00 | 221.17 | 224.27 | 468,231 | -5.55(-2.41%) |
Sep 07, 2021 | 233.77 | 234.99 | 225.61 | 229.82 | 448,990 | -3.90(-1.67%) |
Sep 03, 2021 | 226.23 | 233.81 | 225.58 | 233.72 | 484,323 | +5.87(+2.58%) |
Sep 02, 2021 | 224.34 | 231.39 | 223.75 | 227.85 | 663,740 | +3.54(+1.58%) |
Sep 01, 2021 | 222.41 | 225.80 | 221.88 | 224.31 | 551,119 | +2.23(+1.00%) |
Aug 31, 2021 | 224.56 | 225.73 | 221.22 | 222.08 | 574,911 | -2.50(-1.11%) |
Aug 30, 2021 | 223.13 | 226.59 | 220.35 | 224.58 | 439,789 | +1.07(+0.48%) |
Aug 27, 2021 | 221.68 | 224.77 | 219.55 | 223.51 | 518,137 | +1.54(+0.69%) |
Aug 26, 2021 | 223.38 | 229.25 | 219.35 | 221.97 | 748,941 | -2.56(-1.14%) |
Aug 25, 2021 | 225.27 | 227.74 | 221.51 | 224.53 | 570,466 | +0.21(+0.09%) |
Aug 24, 2021 | 214.37 | 225.65 | 214.37 | 224.32 | 1,369,708 | +12.85(+6.08%) |
Aug 23, 2021 | 213.93 | 216.52 | 211.46 | 211.47 | 1,085,784 | +0.92(+0.44%) |
Aug 20, 2021 | 215.29 | 216.26 | 209.65 | 210.55 | 850,312 | -5.90(-2.73%) |
Aug 19, 2021 | 202.11 | 219.98 | 201.81 | 216.45 | 2,056,689 | +12.04(+5.89%) |
Aug 18, 2021 | 201.24 | 208.70 | 200.84 | 204.41 | 700,705 | +4.54(+2.27%) |
Aug 17, 2021 | 198.82 | 201.12 | 196.19 | 199.87 | 1,202,375 | -2.29(-1.13%) |
Aug 16, 2021 | 204.00 | 205.96 | 198.33 | 202.16 | 952,262 | -3.33(-1.62%) |
Aug 13, 2021 | 209.60 | 210.74 | 203.75 | 205.49 | 925,323 | -4.45(-2.12%) |
Aug 12, 2021 | 217.48 | 220.74 | 208.51 | 209.94 | 1,441,423 | -5.55(-2.58%) |
Aug 11, 2021 | 237.57 | 242.07 | 207.00 | 215.49 | 6,574,366 | -44.01(-16.96%) |
Aug 10, 2021 | 268.53 | 270.20 | 259.44 | 259.50 | 1,109,753 | -10.41(-3.86%) |
Aug 09, 2021 | 269.01 | 273.71 | 267.00 | 269.91 | 560,347 | +2.23(+0.83%) |
Aug 06, 2021 | 273.00 | 274.07 | 265.00 | 267.68 | 619,679 | -6.30(-2.30%) |
Aug 05, 2021 | 290.90 | 291.09 | 272.68 | 273.98 | 1,383,426 | -20.38(-6.92%) |
Aug 04, 2021 | 295.50 | 299.26 | 292.32 | 294.36 | 314,892 | -0.75(-0.25%) |
Aug 03, 2021 | 299.08 | 302.76 | 290.23 | 295.11 | 290,744 | -3.55(-1.19%) |
Aug 02, 2021 | 299.56 | 302.77 | 292.00 | 298.66 | 233,659 | +0.02(+0.01%) |
Jul 30, 2021 | 300.43 | 304.36 | 296.58 | 298.64 | 330,143 | -4.56(-1.50%) |
Jul 29, 2021 | 300.73 | 304.50 | 299.07 | 303.20 | 225,672 | +0.71(+0.23%) |
Jul 28, 2021 | 300.00 | 307.72 | 299.93 | 302.49 | 378,410 | +5.25(+1.77%) |
Jul 27, 2021 | 304.64 | 307.98 | 292.25 | 297.24 | 345,360 | -7.47(-2.45%) |
Jul 26, 2021 | 302.30 | 306.72 | 295.24 | 304.71 | 313,415 | +2.20(+0.73%) |
Jul 23, 2021 | 301.81 | 306.38 | 298.80 | 302.51 | 363,170 | -0.58(-0.19%) |
Jul 22, 2021 | 300.00 | 309.00 | 298.93 | 303.09 | 593,157 | +5.77(+1.94%) |
Jul 21, 2021 | 292.64 | 298.00 | 290.17 | 297.32 | 345,569 | +1.62(+0.55%) |
Jul 20, 2021 | 293.21 | 297.56 | 287.91 | 295.70 | 496,707 | +4.78(+1.64%) |
Jul 19, 2021 | 274.93 | 291.44 | 272.00 | 290.92 | 670,901 | +14.62(+5.29%) |
Jul 16, 2021 | 280.17 | 282.44 | 275.46 | 276.30 | 226,073 | -1.67(-0.60%) |
Jul 15, 2021 | 280.50 | 285.55 | 273.63 | 277.97 | 435,071 | -3.26(-1.16%) |
Jul 14, 2021 | 298.50 | 300.68 | 281.20 | 281.23 | 598,681 | -15.54(-5.24%) |
Jul 13, 2021 | 297.01 | 302.37 | 296.01 | 296.77 | 431,376 | -0.35(-0.12%) |
Jul 12, 2021 | 298.70 | 300.81 | 290.81 | 297.12 | 405,185 | +2.31(+0.78%) |
Jul 09, 2021 | 292.53 | 295.43 | 288.27 | 294.81 | 260,464 | +2.94(+1.01%) |
Jul 08, 2021 | 289.64 | 295.28 | 287.58 | 291.87 | 309,070 | -5.97(-2.00%) |
Jul 07, 2021 | 302.33 | 302.49 | 293.09 | 297.84 | 481,337 | -2.06(-0.69%) |
Jul 06, 2021 | 289.69 | 300.88 | 289.35 | 299.90 | 589,399 | +11.10(+3.84%) |
Jul 02, 2021 | 293.92 | 296.20 | 286.74 | 288.80 | 328,118 | -3.09(-1.06%) |
Jul 01, 2021 | 291.25 | 293.63 | 288.76 | 291.89 | 401,417 | +1.61(+0.55%) |
Jun 30, 2021 | 290.50 | 293.92 | 287.18 | 290.28 | 607,183 | -1.89(-0.65%) |
Jun 29, 2021 | 300.24 | 301.41 | 291.66 | 292.17 | 736,934 | -7.16(-2.39%) |
Jun 28, 2021 | 296.76 | 305.85 | 296.13 | 299.33 | 548,001 | -3.75(-1.24%) |
Jun 25, 2021 | 306.94 | 308.99 | 298.07 | 303.08 | 3,639,961 | -1.92(-0.63%) |
Jun 24, 2021 | 296.97 | 305.16 | 293.53 | 305.00 | 900,412 | +7.70(+2.59%) |
Jun 23, 2021 | 294.53 | 299.00 | 293.85 | 297.30 | 416,719 | +2.17(+0.74%) |
Jun 22, 2021 | 287.91 | 298.02 | 284.70 | 295.13 | 532,842 | +9.16(+3.20%) |
Jun 21, 2021 | 299.45 | 299.45 | 284.42 | 285.97 | 823,431 | -13.73(-4.58%) |
Jun 18, 2021 | 296.48 | 302.99 | 295.00 | 299.70 | 564,609 | +2.80(+0.94%) |
Jun 17, 2021 | 279.06 | 297.84 | 279.06 | 296.90 | 695,138 | +15.56(+5.53%) |
Jun 16, 2021 | 280.90 | 285.97 | 276.48 | 281.34 | 415,989 | +2.07(+0.74%) |
Jun 15, 2021 | 284.37 | 284.65 | 277.13 | 279.27 | 411,940 | -5.66(-1.99%) |
Jun 14, 2021 | 281.57 | 289.12 | 281.57 | 284.93 | 483,546 | +4.76(+1.70%) |
Jun 11, 2021 | 272.79 | 281.17 | 272.79 | 280.17 | 435,779 | +8.30(+3.05%) |
Jun 10, 2021 | 264.85 | 272.25 | 259.04 | 271.87 | 580,979 | +5.83(+2.19%) |
Jun 09, 2021 | 271.40 | 273.75 | 263.55 | 266.04 | 453,323 | -5.13(-1.89%) |
Jun 08, 2021 | 267.95 | 275.00 | 264.08 | 271.17 | 625,249 | +7.12(+2.70%) |
Jun 07, 2021 | 258.35 | 270.29 | 258.35 | 264.05 | 1,059,332 | +7.75(+3.02%) |
Jun 04, 2021 | 255.92 | 259.88 | 255.16 | 256.30 | 302,027 | +1.35(+0.53%) |
Jun 03, 2021 | 255.33 | 257.94 | 250.37 | 254.95 | 480,181 | -3.61(-1.40%) |
Jun 02, 2021 | 262.36 | 264.93 | 257.62 | 258.56 | 353,712 | -3.23(-1.23%) |
Jun 01, 2021 | 261.60 | 264.04 | 253.06 | 261.79 | 571,336 | +1.93(+0.74%) |
May 28, 2021 | 261.19 | 266.75 | 259.75 | 259.86 | 491,401 | +0.63(+0.24%) |
May 27, 2021 | 256.02 | 261.16 | 250.00 | 259.23 | 766,392 | +1.73(+0.67%) |
May 26, 2021 | 254.58 | 259.51 | 252.02 | 257.50 | 601,789 | +5.06(+2.00%) |
May 25, 2021 | 247.85 | 254.28 | 247.79 | 252.44 | 504,000 | +5.23(+2.12%) |
May 24, 2021 | 250.95 | 253.61 | 246.96 | 247.21 | 428,900 | -0.95(-0.38%) |
May 21, 2021 | 248.89 | 252.09 | 243.00 | 248.16 | 958,878 | +0.59(+0.24%) |
May 20, 2021 | 236.66 | 250.57 | 236.50 | 247.57 | 1,317,237 | +12.49(+5.31%) |
May 19, 2021 | 219.71 | 235.80 | 218.50 | 235.08 | 1,068,639 | +8.50(+3.75%) |
May 18, 2021 | 227.71 | 233.66 | 224.65 | 226.58 | 1,174,606 | +1.74(+0.77%) |
May 17, 2021 | 221.28 | 225.74 | 213.12 | 224.84 | 1,762,752 | +2.20(+0.99%) |
May 14, 2021 | 223.26 | 227.93 | 216.39 | 222.64 | 1,743,315 | +0.64(+0.29%) |
May 13, 2021 | 239.01 | 242.37 | 218.64 | 222.00 | 3,046,161 | -17.68(-7.38%) |
May 12, 2021 | 262.48 | 266.96 | 233.34 | 239.68 | 5,587,062 | -50.22(-17.32%) |
May 11, 2021 | 270.02 | 292.08 | 267.56 | 289.90 | 851,192 | +8.31(+2.95%) |
May 10, 2021 | 284.53 | 285.99 | 273.18 | 281.59 | 543,076 | -7.20(-2.49%) |
May 07, 2021 | 283.72 | 293.50 | 278.28 | 288.79 | 554,514 | +10.79(+3.88%) |
May 06, 2021 | 284.34 | 284.34 | 275.72 | 278.00 | 860,032 | -8.90(-3.10%) |
May 05, 2021 | 292.40 | 297.98 | 285.27 | 286.90 | 308,631 | -2.55(-0.88%) |
May 04, 2021 | 310.01 | 310.86 | 287.22 | 289.45 | 1,148,717 | -24.19(-7.71%) |