Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 145.50 | 148.50 | 145.50 | 145.50 | 568 | -3.30(-2.22%) |
Apr 28, 2022 | 152.85 | 152.85 | 135.15 | 148.80 | 729 | -6.00(-3.88%) |
Apr 27, 2022 | 157.50 | 159.30 | 151.50 | 154.80 | 220 | +3.30(+2.18%) |
Apr 26, 2022 | 152.70 | 155.40 | 147.25 | 151.50 | 372 | -0.30(-0.20%) |
Apr 25, 2022 | 162.00 | 162.00 | 144.28 | 151.80 | 267 | -6.52(-4.12%) |
Apr 22, 2022 | 150.30 | 160.03 | 145.83 | 158.32 | 230 | +9.52(+6.40%) |
Apr 21, 2022 | 161.70 | 174.00 | 148.80 | 148.80 | 837 | -11.40(-7.12%) |
Apr 20, 2022 | 159.30 | 161.40 | 159.30 | 160.20 | 253 | +4.20(+2.69%) |
Apr 19, 2022 | 153.30 | 167.10 | 153.30 | 156.00 | 733 | +8.55(+5.80%) |
Apr 18, 2022 | 149.70 | 159.90 | 147.45 | 147.45 | 755 | -3.15(-2.09%) |
Apr 14, 2022 | 153.30 | 153.30 | 146.40 | 150.60 | 291 | +0.30(+0.20%) |
Apr 13, 2022 | 150.60 | 153.04 | 145.50 | 150.30 | 311 | +1.20(+0.80%) |
Apr 12, 2022 | 152.59 | 160.25 | 144.60 | 149.10 | 351 | +0.90(+0.61%) |
Apr 11, 2022 | 160.80 | 162.00 | 148.20 | 148.20 | 241 | -8.40(-5.36%) |
Apr 08, 2022 | 175.20 | 175.20 | 156.60 | 156.60 | 821 | -16.20(-9.38%) |
Apr 07, 2022 | 162.00 | 172.80 | 162.00 | 172.80 | 453 | +8.55(+5.21%) |
Apr 06, 2022 | 161.10 | 173.10 | 161.10 | 164.25 | 101 | +0.45(+0.27%) |
Apr 05, 2022 | 163.20 | 165.30 | 161.70 | 163.80 | 599 | -2.40(-1.44%) |
Apr 04, 2022 | 168.90 | 170.40 | 162.32 | 166.20 | 397 | -3.00(-1.77%) |
Apr 01, 2022 | 168.41 | 170.40 | 167.55 | 169.20 | 225 | +5.40(+3.30%) |
Mar 31, 2022 | 170.40 | 170.40 | 162.30 | 163.80 | 457 | -2.70(-1.62%) |
Mar 30, 2022 | 159.00 | 171.60 | 159.00 | 166.50 | 376 | +3.90(+2.40%) |
Mar 29, 2022 | 171.00 | 176.40 | 162.60 | 162.60 | 641 | -5.70(-3.39%) |
Mar 28, 2022 | 171.00 | 175.20 | 168.00 | 168.30 | 447 | -6.00(-3.44%) |
Mar 25, 2022 | 186.60 | 186.60 | 169.80 | 174.30 | 880 | -12.60(-6.74%) |
Mar 24, 2022 | 186.60 | 189.30 | 184.50 | 186.90 | 895 | +2.40(+1.30%) |
Mar 23, 2022 | 183.30 | 189.00 | 183.30 | 184.50 | 1,518 | -3.00(-1.60%) |
Mar 22, 2022 | 179.40 | 203.40 | 179.40 | 187.50 | 3,427 | +8.10(+4.52%) |
Mar 21, 2022 | 164.40 | 180.00 | 164.40 | 179.40 | 1,302 | +11.70(+6.98%) |
Mar 18, 2022 | 166.50 | 168.60 | 160.50 | 167.70 | 1,954 | -0.90(-0.53%) |
Mar 17, 2022 | 148.80 | 173.70 | 148.80 | 168.60 | 1,327 | +21.30(+14.46%) |
Mar 16, 2022 | 142.80 | 147.30 | 142.20 | 147.30 | 144 | +11.10(+8.15%) |
Mar 15, 2022 | 138.00 | 138.60 | 134.40 | 136.20 | 196 | +6.00(+4.61%) |
Mar 14, 2022 | 144.00 | 148.20 | 130.20 | 130.20 | 711 | -8.40(-6.06%) |
Mar 11, 2022 | 155.40 | 157.50 | 138.30 | 138.60 | 271 | -14.40(-9.41%) |
Mar 10, 2022 | 144.30 | 153.00 | 144.30 | 153.00 | 83 | +6.60(+4.51%) |
Mar 09, 2022 | 142.50 | 146.40 | 141.00 | 146.40 | 344 | +3.00(+2.09%) |
Mar 08, 2022 | 141.60 | 144.75 | 138.03 | 143.40 | 414 | +1.80(+1.27%) |
Mar 07, 2022 | 149.10 | 150.00 | 136.14 | 141.60 | 22,224 | -7.50(-5.03%) |
Mar 04, 2022 | 157.50 | 160.16 | 144.30 | 149.10 | 588 | -5.40(-3.50%) |
Mar 03, 2022 | 156.30 | 161.10 | 153.45 | 154.50 | 2,143 | +1.50(+0.98%) |
Mar 02, 2022 | 138.60 | 155.70 | 136.50 | 153.00 | 1,301 | +18.00(+13.33%) |
Mar 01, 2022 | 123.00 | 138.00 | 122.70 | 135.00 | 449 | +13.80(+11.39%) |
Feb 28, 2022 | 118.80 | 123.94 | 117.60 | 121.20 | 859 | +3.60(+3.06%) |
Feb 25, 2022 | 129.30 | 130.50 | 117.60 | 117.60 | 2,230 | -10.50(-8.20%) |
Feb 24, 2022 | 127.20 | 128.25 | 125.10 | 128.10 | 766 | -3.60(-2.73%) |
Feb 23, 2022 | 130.80 | 133.80 | 127.20 | 131.70 | 1,112 | +1.95(+1.50%) |
Feb 22, 2022 | 129.90 | 131.25 | 128.40 | 129.75 | 334 | -1.95(-1.48%) |
Feb 18, 2022 | 131.70 | 0 | -4.50(-3.30%) | |||
Feb 17, 2022 | 141.30 | 149.13 | 132.60 | 136.20 | 620 | -6.30(-4.42%) |
Feb 16, 2022 | 143.40 | 148.50 | 141.90 | 142.50 | 1,612 | -3.00(-2.06%) |
Feb 15, 2022 | 153.00 | 159.30 | 145.50 | 145.50 | 791 | -8.10(-5.27%) |
Feb 14, 2022 | 156.90 | 160.20 | 147.90 | 153.60 | 1,025 | -0.90(-0.58%) |
Feb 11, 2022 | 151.80 | 161.40 | 149.40 | 154.50 | 1,359 | +6.00(+4.04%) |
Feb 10, 2022 | 134.40 | 150.00 | 132.00 | 148.50 | 1,735 | +14.10(+10.49%) |
Feb 09, 2022 | 128.40 | 137.70 | 123.00 | 134.40 | 7,291 | +6.60(+5.16%) |
Feb 08, 2022 | 132.30 | 134.40 | 127.50 | 127.80 | 1,169 | +0.30(+0.24%) |
Feb 07, 2022 | 121.80 | 132.60 | 121.80 | 127.50 | 844 | +4.80(+3.91%) |
Feb 04, 2022 | 127.20 | 129.39 | 120.30 | 122.70 | 1,590 | -5.40(-4.22%) |
Feb 03, 2022 | 130.50 | 126.90 | 128.10 | 1,635 | -3.00(-2.29%) | |
Feb 02, 2022 | 136.50 | 138.69 | 130.79 | 131.10 | 1,093 | -3.30(-2.46%) |
Feb 01, 2022 | 132.90 | 138.11 | 130.50 | 134.40 | 389 | +0.60(+0.45%) |
Jan 31, 2022 | 139.50 | 133.80 | 1,186 | -1.20(-0.89%) | ||
Jan 28, 2022 | 139.20 | 142.50 | 129.90 | 135.00 | 1,635 | -1.50(-1.10%) |
Jan 27, 2022 | 135.60 | 142.50 | 131.40 | 136.50 | 2,283 | +1.50(+1.11%) |
Jan 26, 2022 | 142.50 | 142.80 | 135.00 | 135.00 | 989 | -7.80(-5.46%) |
Jan 25, 2022 | 143.40 | 153.90 | 138.00 | 142.80 | 4,379 | -2.10(-1.45%) |
Jan 24, 2022 | 141.90 | 148.98 | 137.10 | 144.90 | 2,268 | -0.60(-0.41%) |
Jan 21, 2022 | 143.10 | 152.55 | 143.10 | 145.50 | 2,117 | -0.60(-0.41%) |
Jan 20, 2022 | 152.40 | 161.70 | 139.50 | 146.10 | 7,535 | -5.40(-3.56%) |
Jan 19, 2022 | 162.30 | 167.70 | 146.70 | 151.50 | 3,469 | -14.40(-8.68%) |
Jan 18, 2022 | 163.80 | 167.40 | 163.50 | 165.90 | 945 | -1.80(-1.07%) |
Jan 14, 2022 | 167.70 | 0 | -4.20(-2.44%) | |||
Jan 13, 2022 | 174.90 | 176.00 | 170.40 | 171.90 | 393 | -4.80(-2.72%) |
Jan 12, 2022 | 179.96 | 179.96 | 170.40 | 176.70 | 1,167 | +0.00(+0.00%) |
Jan 11, 2022 | 175.50 | 181.80 | 171.30 | 176.70 | 948 | +4.80(+2.79%) |
Jan 10, 2022 | 176.40 | 178.29 | 170.10 | 171.90 | 644 | -14.70(-7.88%) |
Jan 07, 2022 | 179.70 | 186.60 | 174.60 | 186.60 | 639 | +6.00(+3.32%) |
Jan 06, 2022 | 174.00 | 180.60 | 171.60 | 180.60 | 1,374 | +7.80(+4.51%) |
Jan 05, 2022 | 183.30 | 183.30 | 170.10 | 172.80 | 1,392 | -8.70(-4.79%) |
Jan 04, 2022 | 181.80 | 191.10 | 180.30 | 181.50 | 2,274 | -1.50(-0.82%) |
Jan 03, 2022 | 173.70 | 187.20 | 173.70 | 183.00 | 834 | +10.80(+6.27%) |
Dec 31, 2021 | 172.50 | 183.61 | 171.30 | 172.20 | 2,425 | +0.90(+0.53%) |
Dec 30, 2021 | 171.00 | 178.20 | 168.30 | 171.30 | 3,090 | -2.70(-1.55%) |
Dec 29, 2021 | 168.90 | 178.20 | 168.30 | 174.00 | 2,972 | +3.30(+1.93%) |
Dec 28, 2021 | 165.60 | 177.90 | 165.00 | 170.70 | 2,723 | +5.10(+3.08%) |
Dec 27, 2021 | 171.00 | 173.10 | 162.00 | 165.60 | 3,966 | -6.90(-4.00%) |
Dec 23, 2021 | 182.40 | 187.31 | 171.25 | 172.50 | 1,999 | -7.80(-4.33%) |
Dec 22, 2021 | 173.10 | 182.10 | 172.50 | 180.30 | 4,310 | +4.20(+2.39%) |
Dec 21, 2021 | 174.90 | 176.10 | 166.50 | 176.10 | 1,430 | +4.50(+2.62%) |
Dec 20, 2021 | 180.00 | 185.70 | 169.20 | 171.60 | 849 | -6.90(-3.87%) |
Dec 17, 2021 | 174.00 | 186.00 | 174.00 | 178.50 | 1,310 | +7.80(+4.57%) |
Dec 16, 2021 | 178.50 | 191.42 | 168.30 | 170.70 | 1,914 | -4.80(-2.74%) |
Dec 15, 2021 | 197.70 | 197.70 | 174.30 | 175.50 | 3,282 | -22.20(-11.23%) |
Dec 14, 2021 | 210.00 | 215.10 | 192.30 | 197.70 | 1,390 | -9.60(-4.63%) |
Dec 13, 2021 | 212.10 | 215.55 | 204.00 | 207.30 | 695 | +0.30(+0.14%) |
Dec 10, 2021 | 214.20 | 220.20 | 199.16 | 207.00 | 365 | -8.40(-3.90%) |
Dec 09, 2021 | 232.50 | 232.50 | 211.50 | 215.40 | 1,359 | +1.80(+0.84%) |
Dec 08, 2021 | 201.30 | 218.40 | 198.00 | 213.60 | 662 | +4.80(+2.30%) |
Dec 07, 2021 | 196.50 | 213.90 | 196.50 | 208.80 | 577 | +14.10(+7.24%) |
Dec 06, 2021 | 199.80 | 199.80 | 189.43 | 194.70 | 739 | -5.10(-2.55%) |
Dec 03, 2021 | 199.20 | 209.70 | 195.00 | 199.80 | 1,757 | -8.10(-3.90%) |
Dec 02, 2021 | 208.50 | 208.50 | 198.90 | 207.90 | 1,699 | +0.00(+0.00%) |
Dec 01, 2021 | 205.20 | 215.40 | 202.50 | 207.90 | 1,105 | +3.90(+1.91%) |
Nov 30, 2021 | 207.00 | 207.00 | 204.30 | 204.00 | 192 | -5.10(-2.44%) |
Nov 29, 2021 | 205.80 | 212.10 | 198.30 | 209.10 | 2,382 | +0.90(+0.43%) |
Nov 26, 2021 | 204.90 | 208.50 | 204.00 | 208.20 | 452 | +0.30(+0.14%) |
Nov 24, 2021 | 189.00 | 207.90 | 186.00 | 207.90 | 1,783 | +20.70(+11.06%) |
Nov 23, 2021 | 199.80 | 199.80 | 185.40 | 187.20 | 1,925 | -9.30(-4.73%) |
Nov 22, 2021 | 210.00 | 210.00 | 196.50 | 196.50 | 1,839 | -12.00(-5.76%) |
Nov 19, 2021 | 215.10 | 225.30 | 205.80 | 208.50 | 2,221 | -10.50(-4.79%) |
Nov 18, 2021 | 224.40 | 219.00 | 217.20 | 219.00 | 490 | -1.80(-0.82%) |
Nov 17, 2021 | 220.20 | 225.30 | 214.50 | 220.80 | 934 | -2.40(-1.08%) |
Nov 16, 2021 | 240.00 | 240.00 | 217.80 | 223.20 | 2,995 | -6.30(-2.75%) |
Nov 15, 2021 | 229.50 | 230.70 | 225.30 | 229.50 | 400 | -0.90(-0.39%) |
Nov 12, 2021 | 232.20 | 235.20 | 228.30 | 230.40 | 1,049 | -1.50(-0.65%) |
Nov 11, 2021 | 227.70 | 233.40 | 217.97 | 231.90 | 1,157 | +2.40(+1.05%) |
Nov 10, 2021 | 254.70 | 229.50 | 1,967 | -18.60(-7.50%) | ||
Nov 09, 2021 | 244.20 | 251.70 | 237.00 | 248.10 | 1,437 | +1.50(+0.61%) |
Nov 08, 2021 | 249.00 | 254.40 | 242.10 | 246.60 | 1,081 | -5.40(-2.14%) |
Nov 05, 2021 | 247.50 | 255.30 | 240.00 | 252.00 | 2,670 | +3.30(+1.33%) |
Nov 04, 2021 | 230.10 | 256.84 | 230.10 | 248.70 | 1,587 | -3.90(-1.54%) |
Nov 03, 2021 | 208.80 | 257.10 | 208.80 | 252.60 | 3,694 | +41.70(+19.77%) |
Nov 02, 2021 | 218.70 | 219.00 | 210.30 | 210.90 | 1,623 | -6.60(-3.03%) |
Nov 01, 2021 | 212.70 | 217.80 | 213.30 | 217.50 | 527 | +4.20(+1.97%) |
Oct 29, 2021 | 212.40 | 216.75 | 210.30 | 213.30 | 768 | +1.80(+0.85%) |
Oct 28, 2021 | 218.70 | 218.97 | 211.50 | 211.50 | 1,166 | -6.45(-2.96%) |
Oct 27, 2021 | 213.00 | 218.40 | 210.00 | 217.95 | 938 | +7.05(+3.34%) |
Oct 26, 2021 | 217.20 | 210.00 | 210.90 | 1,212 | -5.10(-2.36%) | |
Oct 25, 2021 | 222.00 | 223.20 | 216.00 | 216.00 | 1,015 | -8.40(-3.74%) |
Oct 22, 2021 | 224.40 | 230.10 | 222.00 | 224.40 | 406 | -4.80(-2.09%) |
Oct 21, 2021 | 228.62 | 229.50 | 221.40 | 229.20 | 1,244 | +2.70(+1.19%) |
Oct 20, 2021 | 221.68 | 228.30 | 218.01 | 226.50 | 1,307 | +6.30(+2.86%) |
Oct 19, 2021 | 221.70 | 223.20 | 216.03 | 220.20 | 872 | -1.80(-0.81%) |
Oct 18, 2021 | 228.60 | 229.80 | 220.50 | 222.00 | 850 | -3.30(-1.46%) |
Oct 15, 2021 | 228.00 | 230.17 | 225.00 | 225.30 | 449 | -4.20(-1.83%) |
Oct 14, 2021 | 230.70 | 238.76 | 225.00 | 229.50 | 1,270 | -3.90(-1.67%) |
Oct 13, 2021 | 238.80 | 240.00 | 229.50 | 233.40 | 1,479 | -3.60(-1.52%) |
Oct 12, 2021 | 237.30 | 237.30 | 227.70 | 237.00 | 526 | +7.50(+3.27%) |
Oct 11, 2021 | 228.00 | 233.50 | 226.20 | 229.50 | 360 | +2.48(+1.09%) |
Oct 08, 2021 | 233.40 | 233.40 | 220.63 | 227.02 | 959 | -0.38(-0.17%) |
Oct 07, 2021 | 224.70 | 234.00 | 220.50 | 227.40 | 1,048 | +6.30(+2.85%) |
Oct 06, 2021 | 220.80 | 231.45 | 216.60 | 221.10 | 820 | +1.80(+0.82%) |
Oct 05, 2021 | 220.80 | 233.90 | 218.70 | 219.30 | 1,032 | +0.00(+0.00%) |
Oct 04, 2021 | 237.30 | 237.45 | 217.50 | 219.30 | 1,867 | -11.25(-4.88%) |
Oct 01, 2021 | 234.90 | 234.90 | 229.65 | 230.55 | 204 | -2.85(-1.22%) |
Sep 30, 2021 | 239.70 | 239.70 | 232.50 | 233.40 | 444 | -3.30(-1.39%) |
Sep 29, 2021 | 237.00 | 240.00 | 235.80 | 236.70 | 455 | +0.90(+0.38%) |
Sep 28, 2021 | 229.93 | 240.60 | 226.43 | 235.80 | 793 | +2.40(+1.03%) |
Sep 27, 2021 | 241.50 | 241.50 | 229.50 | 233.40 | 601 | -7.80(-3.23%) |
Sep 24, 2021 | 246.60 | 246.60 | 235.80 | 241.20 | 390 | -5.70(-2.31%) |
Sep 23, 2021 | 253.50 | 255.60 | 243.00 | 246.90 | 144 | -8.70(-3.40%) |
Sep 22, 2021 | 244.80 | 255.60 | 231.90 | 255.60 | 902 | +15.60(+6.50%) |
Sep 21, 2021 | 230.10 | 247.80 | 223.86 | 240.00 | 578 | +7.80(+3.36%) |
Sep 20, 2021 | 234.90 | 237.30 | 225.60 | 232.20 | 493 | -1.20(-0.51%) |
Sep 17, 2021 | 230.40 | 234.00 | 226.80 | 233.40 | 363 | +5.10(+2.23%) |
Sep 16, 2021 | 231.00 | 231.75 | 224.10 | 228.30 | 2,292 | -2.70(-1.17%) |
Sep 15, 2021 | 226.20 | 234.00 | 223.50 | 231.00 | 1,756 | +9.00(+4.05%) |
Sep 14, 2021 | 225.30 | 232.50 | 222.00 | 222.00 | 1,025 | -1.20(-0.54%) |
Sep 13, 2021 | 242.10 | 242.10 | 216.00 | 223.20 | 3,126 | -18.90(-7.81%) |
Sep 10, 2021 | 242.70 | 244.65 | 239.40 | 242.10 | 766 | -0.60(-0.25%) |
Sep 09, 2021 | 246.90 | 246.90 | 242.40 | 242.70 | 585 | -4.20(-1.70%) |
Sep 08, 2021 | 247.50 | 247.50 | 242.40 | 246.90 | 353 | +0.60(+0.24%) |
Sep 07, 2021 | 247.50 | 249.80 | 242.40 | 246.30 | 412 | -9.00(-3.53%) |
Sep 03, 2021 | 259.50 | 263.11 | 253.80 | 255.30 | 82 | -1.80(-0.70%) |
Sep 02, 2021 | 270.30 | 272.40 | 257.10 | 257.10 | 819 | -16.20(-5.93%) |
Sep 01, 2021 | 285.00 | 285.00 | 270.00 | 273.30 | 428 | -11.10(-3.90%) |
Aug 31, 2021 | 275.70 | 289.20 | 275.70 | 284.40 | 1,100 | +11.40(+4.18%) |
Aug 30, 2021 | 260.40 | 274.63 | 258.30 | 273.00 | 1,539 | +13.20(+5.08%) |
Aug 27, 2021 | 253.20 | 264.00 | 252.90 | 259.80 | 276 | +12.30(+4.97%) |
Aug 26, 2021 | 255.00 | 255.00 | 247.50 | 247.50 | 309 | -5.10(-2.02%) |
Aug 25, 2021 | 255.60 | 262.50 | 246.30 | 252.60 | 472 | -5.70(-2.21%) |
Aug 24, 2021 | 254.10 | 262.50 | 247.50 | 258.30 | 499 | +3.30(+1.29%) |
Aug 23, 2021 | 240.00 | 255.00 | 240.00 | 255.00 | 183 | +14.10(+5.85%) |
Aug 20, 2021 | 243.90 | 245.70 | 235.80 | 240.90 | 1,032 | -0.90(-0.37%) |
Aug 19, 2021 | 239.10 | 244.20 | 237.30 | 241.80 | 531 | +2.70(+1.13%) |
Aug 18, 2021 | 237.00 | 242.80 | 237.00 | 239.10 | 588 | +2.10(+0.89%) |
Aug 17, 2021 | 242.70 | 245.10 | 233.10 | 237.00 | 922 | -9.00(-3.66%) |
Aug 16, 2021 | 240.60 | 249.96 | 240.60 | 246.00 | 2,694 | -9.30(-3.64%) |
Aug 13, 2021 | 256.80 | 257.10 | 247.61 | 255.30 | 431 | -1.20(-0.47%) |
Aug 12, 2021 | 264.00 | 264.00 | 255.00 | 256.50 | 469 | -6.30(-2.40%) |
Aug 11, 2021 | 270.00 | 273.00 | 243.60 | 262.80 | 1,086 | -10.20(-3.74%) |
Aug 10, 2021 | 272.10 | 275.70 | 259.90 | 273.00 | 1,117 | +4.50(+1.68%) |
Aug 09, 2021 | 246.30 | 276.00 | 240.00 | 268.50 | 3,791 | +30.60(+12.86%) |
Aug 06, 2021 | 235.20 | 239.40 | 225.00 | 237.90 | 639 | -1.80(-0.75%) |
Aug 05, 2021 | 220.50 | 240.00 | 220.50 | 239.70 | 1,362 | +13.50(+5.97%) |
Aug 04, 2021 | 232.80 | 233.40 | 222.30 | 226.20 | 502 | -11.40(-4.80%) |
Aug 03, 2021 | 237.00 | 240.82 | 232.50 | 237.60 | 208 | -1.80(-0.75%) |
Aug 02, 2021 | 243.00 | 244.20 | 232.50 | 239.40 | 440 | -5.70(-2.33%) |
Jul 30, 2021 | 222.60 | 246.30 | 222.60 | 245.10 | 1,583 | +28.20(+13.00%) |
Jul 29, 2021 | 215.70 | 218.40 | 212.70 | 216.90 | 629 | -0.30(-0.14%) |
Jul 28, 2021 | 212.70 | 222.00 | 212.70 | 217.20 | 271 | +3.00(+1.40%) |
Jul 27, 2021 | 219.30 | 219.30 | 208.50 | 214.20 | 1,564 | -8.70(-3.90%) |
Jul 26, 2021 | 226.20 | 226.80 | 218.70 | 222.90 | 135 | -3.30(-1.46%) |
Jul 23, 2021 | 227.40 | 237.00 | 217.20 | 226.20 | 430 | -3.30(-1.44%) |
Jul 22, 2021 | 237.00 | 237.00 | 221.10 | 229.50 | 1,227 | -1.20(-0.52%) |
Jul 21, 2021 | 229.50 | 233.37 | 226.50 | 230.70 | 731 | +4.20(+1.85%) |
Jul 20, 2021 | 232.80 | 238.20 | 225.30 | 226.50 | 703 | +15.00(+7.09%) |
Jul 19, 2021 | 230.70 | 231.90 | 209.15 | 211.50 | 1,940 | -24.60(-10.42%) |
Jul 16, 2021 | 245.70 | 246.90 | 226.05 | 236.10 | 893 | +12.60(+5.64%) |
Jul 15, 2021 | 240.30 | 243.30 | 220.50 | 223.50 | 4,315 | -17.10(-7.11%) |
Jul 14, 2021 | 242.70 | 254.56 | 240.30 | 240.60 | 1,197 | -3.60(-1.47%) |
Jul 13, 2021 | 251.40 | 254.25 | 243.60 | 244.20 | 621 | -10.20(-4.01%) |
Jul 12, 2021 | 266.40 | 266.40 | 252.90 | 254.40 | 535 | -0.90(-0.35%) |
Jul 09, 2021 | 262.50 | 265.65 | 255.30 | 255.30 | 1,225 | -6.60(-2.52%) |
Jul 08, 2021 | 266.70 | 270.00 | 255.30 | 261.90 | 724 | -11.10(-4.07%) |
Jul 07, 2021 | 267.30 | 276.60 | 264.00 | 273.00 | 609 | +5.40(+2.02%) |
Jul 06, 2021 | 260.70 | 269.70 | 255.60 | 267.60 | 1,668 | +6.00(+2.29%) |
Jul 02, 2021 | 267.59 | 267.59 | 261.60 | 261.60 | 545 | -9.90(-3.65%) |
Jul 01, 2021 | 274.50 | 277.17 | 265.50 | 271.50 | 500 | -0.15(-0.06%) |
Jun 30, 2021 | 270.90 | 273.30 | 270.90 | 271.65 | 368 | +1.05(+0.39%) |
Jun 29, 2021 | 278.10 | 278.10 | 270.30 | 270.60 | 737 | -10.64(-3.78%) |
Jun 28, 2021 | 285.00 | 285.00 | 273.00 | 281.24 | 528 | -3.76(-1.32%) |
Jun 25, 2021 | 279.60 | 285.00 | 271.50 | 285.00 | 2,506 | +15.60(+5.79%) |
Jun 24, 2021 | 271.50 | 271.50 | 264.00 | 269.40 | 1,141 | +1.20(+0.45%) |
Jun 23, 2021 | 279.00 | 279.00 | 267.00 | 268.20 | 289 | -5.40(-1.97%) |
Jun 22, 2021 | 270.00 | 276.60 | 267.00 | 273.60 | 786 | +1.20(+0.44%) |
Jun 21, 2021 | 274.20 | 274.20 | 270.00 | 272.40 | 569 | -3.90(-1.41%) |
Jun 18, 2021 | 281.67 | 281.67 | 273.60 | 276.30 | 353 | +0.30(+0.11%) |
Jun 17, 2021 | 272.70 | 278.10 | 272.36 | 276.00 | 259 | +3.30(+1.21%) |
Jun 16, 2021 | 268.50 | 276.60 | 268.50 | 272.70 | 802 | +6.00(+2.25%) |
Jun 15, 2021 | 274.80 | 280.50 | 266.40 | 266.70 | 713 | -6.30(-2.31%) |
Jun 14, 2021 | 281.40 | 285.00 | 273.00 | 273.00 | 398 | -5.40(-1.94%) |
Jun 11, 2021 | 270.90 | 281.40 | 270.90 | 278.40 | 974 | -0.30(-0.11%) |
Jun 10, 2021 | 277.20 | 279.00 | 267.00 | 278.70 | 1,603 | +6.30(+2.31%) |
Jun 09, 2021 | 280.50 | 282.90 | 272.10 | 272.40 | 673 | -6.30(-2.26%) |
Jun 08, 2021 | 276.90 | 285.00 | 276.00 | 278.70 | 377 | -1.80(-0.64%) |
Jun 07, 2021 | 270.30 | 284.88 | 270.30 | 280.50 | 885 | +1.20(+0.43%) |
Jun 04, 2021 | 280.80 | 285.00 | 279.30 | 279.30 | 582 | -2.70(-0.96%) |
Jun 03, 2021 | 277.80 | 284.26 | 277.50 | 282.00 | 502 | +3.60(+1.29%) |
Jun 02, 2021 | 278.10 | 282.75 | 276.90 | 278.40 | 370 | -2.70(-0.96%) |
Jun 01, 2021 | 285.00 | 285.00 | 276.00 | 281.10 | 894 | -3.90(-1.37%) |
May 28, 2021 | 281.10 | 286.05 | 278.10 | 285.00 | 475 | +8.10(+2.93%) |
May 27, 2021 | 280.80 | 287.70 | 276.90 | 276.90 | 2,952 | -4.80(-1.70%) |
May 26, 2021 | 280.20 | 285.00 | 277.80 | 281.70 | 633 | +1.50(+0.54%) |
May 25, 2021 | 285.00 | 285.00 | 279.30 | 280.20 | 1,655 | -4.80(-1.68%) |
May 24, 2021 | 285.00 | 285.30 | 279.90 | 285.00 | 2,844 | +0.00(+0.00%) |
May 21, 2021 | 284.40 | 286.50 | 279.75 | 285.00 | 1,529 | +3.90(+1.39%) |
May 20, 2021 | 277.50 | 285.00 | 277.50 | 281.10 | 1,068 | -5.10(-1.78%) |
May 19, 2021 | 285.00 | 288.00 | 270.00 | 286.20 | 3,284 | +10.20(+3.70%) |
May 18, 2021 | 273.75 | 286.18 | 273.75 | 276.00 | 964 | +1.80(+0.66%) |
May 17, 2021 | 273.00 | 274.20 | 271.50 | 274.20 | 410 | +2.70(+0.99%) |
May 14, 2021 | 255.90 | 274.20 | 255.90 | 271.50 | 686 | +19.50(+7.74%) |
May 13, 2021 | 267.00 | 272.31 | 252.00 | 252.00 | 1,411 | -18.00(-6.67%) |
May 12, 2021 | 261.60 | 273.00 | 252.00 | 270.00 | 1,396 | +9.00(+3.45%) |
May 11, 2021 | 267.90 | 270.30 | 258.90 | 261.00 | 1,147 | -10.50(-3.87%) |
May 10, 2021 | 275.40 | 275.40 | 264.00 | 271.50 | 781 | +8.10(+3.08%) |
May 07, 2021 | 264.00 | 276.90 | 262.80 | 263.40 | 1,510 | -2.10(-0.79%) |
May 06, 2021 | 276.30 | 280.77 | 265.50 | 265.50 | 1,540 | -14.25(-5.09%) |
May 05, 2021 | 277.50 | 280.50 | 273.89 | 279.75 | 916 | +6.15(+2.25%) |
May 04, 2021 | 282.00 | 282.00 | 273.00 | 273.60 | 400 | -11.40(-4.00%) |