Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 280.56 | 282.41 | 267.38 | 272.79 | 826,994 | -7.57(-2.70%) |
May 27, 2022 | 269.70 | 281.84 | 269.20 | 280.36 | 599,658 | +13.92(+5.22%) |
May 26, 2022 | 254.33 | 269.78 | 250.43 | 266.44 | 724,993 | +12.99(+5.13%) |
May 25, 2022 | 248.19 | 256.75 | 244.63 | 253.45 | 528,705 | +5.22(+2.10%) |
May 24, 2022 | 251.76 | 251.76 | 242.49 | 248.23 | 489,813 | -7.40(-2.89%) |
May 23, 2022 | 258.37 | 259.42 | 245.85 | 255.63 | 722,887 | -1.18(-0.46%) |
May 20, 2022 | 257.26 | 261.52 | 245.78 | 256.81 | 838,750 | +4.63(+1.84%) |
May 19, 2022 | 237.25 | 263.89 | 237.25 | 252.18 | 1,132,009 | +13.38(+5.60%) |
May 18, 2022 | 232.87 | 252.93 | 232.25 | 238.80 | 1,000,808 | -0.55(-0.23%) |
May 17, 2022 | 231.61 | 239.51 | 230.00 | 239.35 | 854,444 | +16.56(+7.43%) |
May 16, 2022 | 229.98 | 233.50 | 221.99 | 222.79 | 591,109 | -9.46(-4.07%) |
May 13, 2022 | 221.07 | 236.64 | 220.33 | 232.25 | 1,145,145 | +20.33(+9.59%) |
May 12, 2022 | 212.70 | 227.17 | 207.00 | 211.92 | 1,259,380 | -4.60(-2.12%) |
May 11, 2022 | 232.00 | 237.83 | 215.70 | 216.52 | 1,094,159 | -17.28(-7.39%) |
May 10, 2022 | 238.03 | 242.94 | 224.03 | 233.80 | 1,085,949 | +8.44(+3.75%) |
May 09, 2022 | 246.28 | 250.98 | 221.09 | 225.36 | 1,164,081 | -26.45(-10.50%) |
May 06, 2022 | 264.11 | 264.11 | 250.00 | 251.81 | 599,405 | -14.42(-5.42%) |
May 05, 2022 | 280.89 | 283.20 | 261.44 | 266.23 | 874,346 | -18.37(-6.45%) |
May 04, 2022 | 265.83 | 284.89 | 261.25 | 284.60 | 1,027,431 | +21.93(+8.35%) |
May 03, 2022 | 255.79 | 265.65 | 246.26 | 262.67 | 1,140,574 | +7.36(+2.88%) |
May 02, 2022 | 250.50 | 256.52 | 245.60 | 255.31 | 1,055,699 | +4.90(+1.96%) |
Apr 29, 2022 | 253.38 | 260.64 | 249.70 | 250.41 | 763,654 | -4.00(-1.57%) |
Apr 28, 2022 | 256.16 | 259.62 | 241.56 | 254.41 | 1,331,974 | +4.93(+1.98%) |
Apr 27, 2022 | 250.79 | 263.36 | 246.37 | 249.48 | 1,156,516 | +4.72(+1.93%) |
Apr 26, 2022 | 252.22 | 253.81 | 244.74 | 244.76 | 943,468 | -8.73(-3.44%) |
Apr 25, 2022 | 247.77 | 255.60 | 245.06 | 253.49 | 835,672 | +1.91(+0.76%) |
Apr 22, 2022 | 254.50 | 261.50 | 249.84 | 251.58 | 1,781,652 | -2.57(-1.01%) |
Apr 21, 2022 | 284.61 | 285.53 | 253.35 | 254.15 | 1,407,954 | -27.46(-9.75%) |
Apr 20, 2022 | 309.99 | 309.99 | 280.23 | 281.61 | 973,170 | -23.21(-7.61%) |
Apr 19, 2022 | 305.00 | 307.52 | 293.69 | 304.82 | 706,136 | +2.55(+0.84%) |
Apr 18, 2022 | 299.85 | 305.17 | 296.34 | 302.27 | 403,988 | +1.61(+0.54%) |
Apr 14, 2022 | 310.30 | 314.00 | 300.58 | 300.66 | 568,146 | -7.34(-2.38%) |
Apr 13, 2022 | 304.25 | 311.39 | 300.76 | 308.00 | 459,630 | +6.55(+2.17%) |
Apr 12, 2022 | 307.40 | 311.94 | 300.43 | 301.45 | 584,084 | +1.42(+0.47%) |
Apr 11, 2022 | 299.49 | 305.72 | 291.96 | 300.03 | 839,351 | -1.55(-0.51%) |
Apr 08, 2022 | 312.93 | 313.90 | 299.29 | 301.58 | 699,818 | -13.35(-4.24%) |
Apr 07, 2022 | 319.59 | 329.29 | 309.06 | 314.93 | 795,342 | -5.23(-1.63%) |
Apr 06, 2022 | 322.00 | 327.00 | 311.62 | 320.16 | 797,429 | -8.53(-2.60%) |
Apr 05, 2022 | 337.36 | 344.61 | 323.16 | 328.69 | 922,111 | -6.62(-1.97%) |
Apr 04, 2022 | 325.56 | 341.93 | 323.51 | 335.31 | 812,449 | +12.48(+3.87%) |
Apr 01, 2022 | 319.15 | 334.76 | 318.00 | 322.83 | 834,346 | +0.46(+0.14%) |
Mar 31, 2022 | 318.15 | 328.87 | 314.58 | 322.37 | 1,203,895 | +8.14(+2.59%) |
Mar 30, 2022 | 330.12 | 334.78 | 313.14 | 314.23 | 1,158,171 | -10.27(-3.16%) |
Mar 29, 2022 | 331.75 | 334.40 | 310.71 | 324.50 | 1,714,672 | -8.57(-2.57%) |
Mar 28, 2022 | 332.67 | 339.80 | 320.44 | 333.07 | 1,184,970 | -2.20(-0.66%) |
Mar 25, 2022 | 336.38 | 338.96 | 321.73 | 335.27 | 859,309 | -2.47(-0.73%) |
Mar 24, 2022 | 330.81 | 338.32 | 315.00 | 337.74 | 1,044,492 | +10.47(+3.20%) |
Mar 23, 2022 | 316.19 | 340.00 | 315.00 | 327.27 | 1,052,638 | +2.16(+0.66%) |
Mar 22, 2022 | 314.53 | 328.28 | 313.47 | 325.11 | 1,040,557 | +13.03(+4.18%) |
Mar 21, 2022 | 314.13 | 320.00 | 304.64 | 312.08 | 981,980 | -0.43(-0.14%) |
Mar 18, 2022 | 297.25 | 318.35 | 292.38 | 312.51 | 3,625,279 | -2.09(-0.66%) |
Mar 17, 2022 | 317.47 | 323.70 | 307.18 | 314.60 | 1,602,369 | -19.56(-5.85%) |
Mar 16, 2022 | 319.52 | 334.17 | 315.71 | 334.16 | 1,198,339 | +18.41(+5.83%) |
Mar 15, 2022 | 298.08 | 316.92 | 290.70 | 315.75 | 843,588 | +17.24(+5.78%) |
Mar 14, 2022 | 309.26 | 316.72 | 291.07 | 298.51 | 797,539 | -19.42(-6.11%) |
Mar 11, 2022 | 322.05 | 331.78 | 313.00 | 317.93 | 998,363 | +2.80(+0.89%) |
Mar 10, 2022 | 324.10 | 325.14 | 302.31 | 315.13 | 1,454,938 | -11.85(-3.62%) |
Mar 09, 2022 | 321.20 | 335.57 | 310.17 | 326.98 | 1,328,410 | -1.93(-0.59%) |
Mar 08, 2022 | 303.64 | 335.18 | 301.20 | 328.91 | 2,396,796 | +31.02(+10.41%) |
Mar 07, 2022 | 303.34 | 316.56 | 297.08 | 297.89 | 1,184,050 | +4.66(+1.59%) |
Mar 04, 2022 | 301.10 | 312.28 | 291.09 | 293.23 | 973,635 | -8.59(-2.85%) |
Mar 03, 2022 | 316.00 | 317.50 | 299.00 | 301.82 | 842,446 | -12.64(-4.02%) |
Mar 02, 2022 | 322.31 | 324.09 | 306.41 | 314.46 | 1,140,729 | -10.17(-3.13%) |
Mar 01, 2022 | 315.00 | 327.26 | 308.51 | 324.63 | 1,785,050 | +5.21(+1.63%) |
Feb 28, 2022 | 285.64 | 320.44 | 283.54 | 319.42 | 2,340,341 | +41.49(+14.93%) |
Feb 25, 2022 | 271.18 | 278.14 | 270.34 | 277.93 | 826,809 | +6.74(+2.49%) |
Feb 24, 2022 | 223.43 | 271.66 | 220.03 | 271.19 | 1,351,342 | +35.08(+14.86%) |
Feb 23, 2022 | 249.61 | 250.00 | 234.10 | 236.11 | 662,691 | -9.96(-4.05%) |
Feb 22, 2022 | 250.62 | 257.88 | 244.86 | 246.07 | 715,174 | -11.84(-4.59%) |
Feb 18, 2022 | 257.91 | 0 | -5.35(-2.03%) | |||
Feb 17, 2022 | 262.86 | 269.39 | 261.01 | 263.26 | 647,665 | -3.46(-1.30%) |
Feb 16, 2022 | 256.00 | 267.30 | 248.15 | 266.72 | 1,273,299 | +4.56(+1.74%) |
Feb 15, 2022 | 258.35 | 262.99 | 255.31 | 262.16 | 962,559 | +12.94(+5.19%) |
Feb 14, 2022 | 247.86 | 254.13 | 243.28 | 249.22 | 815,282 | -0.87(-0.35%) |
Feb 11, 2022 | 261.44 | 264.82 | 247.13 | 250.09 | 880,720 | -14.41(-5.45%) |
Feb 10, 2022 | 260.00 | 275.97 | 259.50 | 264.50 | 1,174,286 | -1.48(-0.56%) |
Feb 09, 2022 | 274.96 | 278.50 | 258.20 | 265.98 | 2,173,989 | +17.27(+6.94%) |
Feb 08, 2022 | 239.64 | 249.42 | 238.68 | 248.71 | 560,970 | +7.74(+3.21%) |
Feb 07, 2022 | 239.33 | 247.53 | 238.37 | 240.97 | 643,687 | +2.71(+1.14%) |
Feb 04, 2022 | 229.89 | 242.00 | 227.24 | 238.26 | 617,924 | +7.06(+3.05%) |
Feb 03, 2022 | 232.11 | 228.51 | 231.20 | 634,975 | -7.10(-2.98%) | |
Feb 02, 2022 | 244.36 | 246.97 | 236.57 | 238.30 | 443,061 | -3.93(-1.62%) |
Feb 01, 2022 | 241.80 | 243.45 | 232.24 | 242.23 | 778,366 | +4.01(+1.68%) |
Jan 31, 2022 | 216.33 | 239.00 | 238.22 | 1,204,799 | +26.15(+12.33%) | |
Jan 28, 2022 | 210.93 | 214.47 | 202.60 | 212.07 | 1,142,895 | +2.25(+1.07%) |
Jan 27, 2022 | 218.31 | 219.50 | 208.70 | 209.82 | 1,305,519 | -4.31(-2.01%) |
Jan 26, 2022 | 223.30 | 228.86 | 210.68 | 214.13 | 998,706 | +1.39(+0.65%) |
Jan 25, 2022 | 218.56 | 219.72 | 210.60 | 212.74 | 1,069,564 | -13.13(-5.81%) |
Jan 24, 2022 | 208.00 | 225.91 | 200.86 | 225.87 | 2,059,082 | +5.56(+2.52%) |
Jan 21, 2022 | 227.62 | 232.76 | 218.89 | 220.31 | 1,020,851 | -11.01(-4.76%) |
Jan 20, 2022 | 237.00 | 246.52 | 230.92 | 231.32 | 940,109 | -0.77(-0.33%) |
Jan 19, 2022 | 240.00 | 244.49 | 231.74 | 232.09 | 820,247 | -6.71(-2.81%) |
Jan 18, 2022 | 246.17 | 252.13 | 238.24 | 238.80 | 864,956 | -15.03(-5.92%) |
Jan 14, 2022 | 253.83 | 0 | -6.60(-2.53%) | |||
Jan 13, 2022 | 270.24 | 277.64 | 260.15 | 260.43 | 1,222,791 | -0.59(-0.23%) |
Jan 12, 2022 | 264.96 | 269.00 | 258.42 | 261.02 | 498,101 | -0.07(-0.03%) |
Jan 11, 2022 | 254.56 | 264.18 | 253.72 | 261.09 | 786,180 | +5.62(+2.20%) |
Jan 10, 2022 | 247.65 | 255.95 | 241.00 | 255.47 | 1,317,082 | +6.56(+2.64%) |
Jan 07, 2022 | 248.01 | 259.52 | 247.01 | 248.91 | 640,322 | +0.67(+0.27%) |
Jan 06, 2022 | 249.97 | 255.49 | 242.02 | 248.24 | 1,195,928 | -1.57(-0.63%) |
Jan 05, 2022 | 272.60 | 272.60 | 249.57 | 249.81 | 1,121,018 | -23.29(-8.53%) |
Jan 04, 2022 | 284.50 | 286.78 | 263.25 | 273.10 | 833,627 | -6.59(-2.36%) |
Jan 03, 2022 | 284.00 | 285.04 | 274.66 | 279.69 | 572,586 | -0.88(-0.31%) |
Dec 31, 2021 | 281.03 | 286.50 | 280.33 | 280.57 | 199,326 | -1.78(-0.63%) |
Dec 30, 2021 | 279.64 | 286.68 | 276.31 | 282.35 | 329,824 | +4.31(+1.55%) |
Dec 29, 2021 | 279.72 | 280.54 | 272.28 | 278.04 | 318,423 | -0.78(-0.28%) |
Dec 28, 2021 | 287.05 | 287.50 | 277.85 | 278.82 | 341,190 | -6.78(-2.37%) |
Dec 27, 2021 | 283.85 | 287.56 | 279.01 | 285.60 | 514,378 | +2.31(+0.82%) |
Dec 23, 2021 | 286.97 | 289.59 | 280.47 | 283.29 | 400,812 | -0.72(-0.25%) |
Dec 22, 2021 | 280.50 | 286.20 | 276.79 | 284.01 | 621,884 | +2.91(+1.04%) |
Dec 21, 2021 | 265.45 | 283.42 | 265.45 | 281.10 | 1,301,287 | +22.74(+8.80%) |
Dec 20, 2021 | 268.73 | 273.69 | 257.32 | 258.36 | 2,312,738 | -30.49(-10.56%) |
Dec 17, 2021 | 283.05 | 289.36 | 273.97 | 288.85 | 10,294,321 | +1.82(+0.63%) |
Dec 16, 2021 | 310.97 | 311.83 | 284.08 | 287.03 | 969,084 | -18.47(-6.05%) |
Dec 15, 2021 | 296.68 | 305.83 | 287.80 | 305.50 | 793,295 | +6.62(+2.21%) |
Dec 14, 2021 | 292.76 | 300.97 | 282.24 | 298.88 | 1,274,310 | -4.79(-1.58%) |
Dec 13, 2021 | 310.32 | 314.30 | 302.14 | 303.67 | 627,509 | -5.42(-1.75%) |
Dec 10, 2021 | 317.98 | 321.98 | 303.42 | 309.09 | 488,401 | -4.29(-1.37%) |
Dec 09, 2021 | 329.50 | 338.47 | 312.29 | 313.38 | 484,538 | -17.00(-5.15%) |
Dec 08, 2021 | 331.51 | 344.79 | 327.80 | 330.38 | 824,693 | +4.55(+1.40%) |
Dec 07, 2021 | 319.52 | 328.86 | 318.90 | 325.83 | 749,985 | +18.20(+5.92%) |
Dec 06, 2021 | 306.19 | 309.92 | 289.20 | 307.63 | 1,185,384 | +0.63(+0.21%) |
Dec 03, 2021 | 321.58 | 323.10 | 299.30 | 307.00 | 674,102 | -11.54(-3.62%) |
Dec 02, 2021 | 311.01 | 322.32 | 309.74 | 318.54 | 402,085 | +3.49(+1.11%) |
Dec 01, 2021 | 335.01 | 336.75 | 314.50 | 315.05 | 657,990 | -12.71(-3.88%) |
Nov 30, 2021 | 332.86 | 342.80 | 324.73 | 327.76 | 1,074,870 | -19.45(-5.60%) |
Nov 29, 2021 | 343.01 | 348.42 | 336.76 | 347.21 | 337,155 | +5.77(+1.69%) |
Nov 26, 2021 | 336.31 | 351.00 | 335.57 | 341.44 | 349,305 | -7.05(-2.02%) |
Nov 24, 2021 | 345.20 | 349.87 | 333.37 | 348.49 | 417,295 | -1.53(-0.44%) |
Nov 23, 2021 | 354.45 | 363.48 | 340.10 | 350.02 | 600,714 | -3.63(-1.03%) |
Nov 22, 2021 | 368.00 | 389.71 | 348.83 | 353.65 | 1,121,080 | -11.48(-3.14%) |
Nov 19, 2021 | 355.42 | 369.29 | 352.22 | 365.13 | 507,871 | +9.71(+2.73%) |
Nov 18, 2021 | 364.49 | 356.14 | 353.97 | 355.42 | 462,965 | -9.58(-2.62%) |
Nov 17, 2021 | 361.14 | 368.84 | 360.00 | 365.00 | 423,863 | +4.50(+1.25%) |
Nov 16, 2021 | 360.97 | 366.96 | 356.01 | 360.50 | 759,511 | -7.83(-2.13%) |
Nov 15, 2021 | 366.20 | 369.12 | 359.46 | 368.33 | 855,478 | +5.92(+1.63%) |
Nov 12, 2021 | 358.50 | 363.65 | 352.75 | 362.41 | 613,693 | +4.16(+1.16%) |
Nov 11, 2021 | 348.80 | 364.37 | 345.70 | 358.25 | 893,933 | +14.95(+4.35%) |
Nov 10, 2021 | 342.86 | 343.30 | 571,996 | -7.84(-2.23%) | ||
Nov 09, 2021 | 350.45 | 353.62 | 341.63 | 351.14 | 641,392 | +1.24(+0.35%) |
Nov 08, 2021 | 345.89 | 352.59 | 342.62 | 349.90 | 481,186 | +5.83(+1.69%) |
Nov 05, 2021 | 347.47 | 350.86 | 337.42 | 344.07 | 631,455 | -5.76(-1.65%) |
Nov 04, 2021 | 347.00 | 354.56 | 340.02 | 349.83 | 682,502 | -3.16(-0.90%) |
Nov 03, 2021 | 337.41 | 353.56 | 325.50 | 352.99 | 1,089,782 | -2.17(-0.61%) |
Nov 02, 2021 | 363.73 | 363.73 | 348.24 | 355.16 | 916,341 | -5.77(-1.60%) |
Nov 01, 2021 | 360.00 | 365.23 | 356.75 | 360.93 | 879,212 | +6.25(+1.76%) |
Oct 29, 2021 | 351.43 | 359.17 | 354.68 | 616,888 | +3.10(+0.88%) | |
Oct 28, 2021 | 344.10 | 353.08 | 351.58 | 915,711 | +9.04(+2.64%) | |
Oct 27, 2021 | 335.35 | 357.88 | 335.35 | 342.54 | 2,430,604 | +28.66(+9.13%) |
Oct 26, 2021 | 321.51 | 313.88 | 582,290 | +1.96(+0.63%) | ||
Oct 25, 2021 | 307.25 | 313.19 | 304.75 | 311.92 | 297,588 | +8.67(+2.86%) |
Oct 22, 2021 | 309.65 | 310.30 | 300.85 | 303.25 | 363,152 | -5.78(-1.87%) |
Oct 21, 2021 | 306.10 | 312.32 | 304.21 | 309.03 | 505,713 | +1.67(+0.54%) |
Oct 20, 2021 | 310.76 | 311.98 | 303.00 | 307.36 | 557,157 | -9.86(-3.11%) |
Oct 19, 2021 | 310.00 | 324.06 | 307.80 | 317.22 | 653,272 | +11.14(+3.64%) |
Oct 18, 2021 | 299.50 | 307.07 | 299.16 | 306.08 | 395,231 | +6.59(+2.20%) |
Oct 15, 2021 | 307.25 | 308.00 | 298.89 | 299.49 | 801,983 | -6.04(-1.98%) |
Oct 14, 2021 | 309.99 | 312.88 | 300.99 | 305.53 | 474,393 | +1.81(+0.60%) |
Oct 13, 2021 | 304.37 | 312.14 | 296.19 | 303.72 | 885,282 | +5.31(+1.78%) |
Oct 12, 2021 | 282.08 | 301.74 | 277.96 | 298.41 | 1,273,098 | +21.59(+7.80%) |
Oct 11, 2021 | 264.46 | 285.90 | 264.46 | 276.82 | 1,000,148 | +14.95(+5.71%) |
Oct 08, 2021 | 264.73 | 268.59 | 259.46 | 261.87 | 343,515 | -1.74(-0.66%) |
Oct 07, 2021 | 264.50 | 270.80 | 263.16 | 263.61 | 623,941 | +3.19(+1.22%) |
Oct 06, 2021 | 254.94 | 263.63 | 252.69 | 260.42 | 516,908 | +1.72(+0.66%) |
Oct 05, 2021 | 258.00 | 264.70 | 256.73 | 258.70 | 378,886 | +3.43(+1.34%) |
Oct 04, 2021 | 268.47 | 268.49 | 253.54 | 255.27 | 552,453 | -16.85(-6.19%) |
Oct 01, 2021 | 270.88 | 274.97 | 263.67 | 272.12 | 420,161 | +6.90(+2.60%) |
Sep 30, 2021 | 264.79 | 269.99 | 262.50 | 265.22 | 501,454 | +3.35(+1.28%) |
Sep 29, 2021 | 272.94 | 276.60 | 261.84 | 261.87 | 573,829 | -10.96(-4.02%) |
Sep 28, 2021 | 273.35 | 275.44 | 269.57 | 272.83 | 496,043 | -7.69(-2.74%) |
Sep 27, 2021 | 272.25 | 282.29 | 268.01 | 280.52 | 374,473 | +5.16(+1.87%) |
Sep 24, 2021 | 280.00 | 282.17 | 273.97 | 275.36 | 396,154 | -8.75(-3.08%) |
Sep 23, 2021 | 284.43 | 287.99 | 281.64 | 284.11 | 489,021 | +2.11(+0.75%) |
Sep 22, 2021 | 270.90 | 282.33 | 269.15 | 282.00 | 623,856 | +12.54(+4.65%) |
Sep 21, 2021 | 272.33 | 273.69 | 266.00 | 269.46 | 514,604 | +0.74(+0.28%) |
Sep 20, 2021 | 269.94 | 274.92 | 262.54 | 268.72 | 708,408 | -12.73(-4.52%) |
Sep 17, 2021 | 273.20 | 283.99 | 270.96 | 281.45 | 1,873,370 | +11.05(+4.09%) |
Sep 16, 2021 | 276.22 | 276.73 | 270.10 | 270.40 | 374,174 | -7.38(-2.66%) |
Sep 15, 2021 | 271.47 | 278.48 | 265.49 | 277.78 | 455,255 | +5.27(+1.93%) |
Sep 14, 2021 | 275.04 | 279.50 | 270.67 | 272.51 | 314,354 | -1.33(-0.49%) |
Sep 13, 2021 | 270.00 | 276.72 | 262.41 | 273.84 | 451,030 | +5.30(+1.97%) |
Sep 10, 2021 | 278.04 | 284.62 | 268.53 | 268.54 | 408,112 | -7.41(-2.69%) |
Sep 09, 2021 | 273.00 | 280.32 | 272.55 | 275.95 | 354,766 | +1.75(+0.64%) |
Sep 08, 2021 | 283.79 | 287.42 | 273.41 | 274.20 | 561,214 | -4.57(-1.64%) |
Sep 07, 2021 | 282.04 | 284.73 | 276.07 | 278.77 | 476,083 | -7.03(-2.46%) |
Sep 03, 2021 | 289.24 | 294.08 | 283.66 | 285.80 | 371,695 | -5.73(-1.97%) |
Sep 02, 2021 | 291.98 | 296.69 | 289.77 | 291.53 | 356,649 | +1.74(+0.60%) |
Sep 01, 2021 | 294.75 | 299.21 | 289.31 | 289.79 | 469,683 | +0.01(+0.00%) |
Aug 31, 2021 | 294.84 | 296.59 | 288.19 | 289.78 | 452,660 | -5.92(-2.00%) |
Aug 30, 2021 | 293.53 | 298.49 | 291.98 | 295.70 | 587,038 | +4.45(+1.53%) |
Aug 27, 2021 | 281.58 | 293.35 | 281.29 | 291.25 | 519,317 | +10.43(+3.71%) |
Aug 26, 2021 | 280.75 | 286.74 | 280.13 | 280.82 | 402,202 | -0.62(-0.22%) |
Aug 25, 2021 | 279.03 | 282.35 | 277.41 | 281.44 | 303,433 | +1.69(+0.60%) |
Aug 24, 2021 | 282.74 | 287.67 | 276.67 | 279.75 | 308,270 | -1.26(-0.45%) |
Aug 23, 2021 | 272.66 | 282.64 | 271.66 | 281.01 | 554,533 | +11.13(+4.12%) |
Aug 20, 2021 | 262.82 | 270.46 | 262.60 | 269.88 | 414,249 | +7.58(+2.89%) |
Aug 19, 2021 | 261.78 | 267.00 | 260.20 | 262.30 | 332,903 | -3.92(-1.47%) |
Aug 18, 2021 | 270.04 | 272.85 | 265.02 | 266.22 | 414,046 | -2.13(-0.79%) |
Aug 17, 2021 | 272.28 | 274.63 | 259.40 | 268.35 | 915,870 | -9.46(-3.41%) |
Aug 16, 2021 | 282.88 | 282.99 | 275.27 | 277.81 | 428,932 | -6.56(-2.31%) |
Aug 13, 2021 | 290.56 | 291.20 | 283.24 | 284.37 | 380,047 | -6.80(-2.34%) |
Aug 12, 2021 | 287.96 | 292.17 | 285.29 | 291.17 | 400,644 | +1.87(+0.65%) |
Aug 11, 2021 | 299.07 | 299.06 | 284.18 | 289.30 | 538,565 | -7.10(-2.40%) |
Aug 10, 2021 | 296.67 | 301.78 | 293.94 | 296.40 | 504,414 | +1.46(+0.50%) |
Aug 09, 2021 | 295.98 | 299.67 | 290.12 | 294.94 | 650,677 | -0.34(-0.12%) |
Aug 06, 2021 | 286.39 | 295.30 | 283.20 | 295.28 | 774,495 | +8.89(+3.10%) |
Aug 05, 2021 | 291.05 | 293.69 | 285.38 | 286.39 | 524,459 | -6.34(-2.17%) |
Aug 04, 2021 | 300.00 | 303.78 | 286.85 | 292.73 | 983,520 | -7.08(-2.36%) |
Aug 03, 2021 | 298.49 | 308.97 | 290.00 | 299.81 | 3,584,063 | +42.09(+16.33%) |
Aug 02, 2021 | 261.98 | 263.05 | 255.84 | 257.72 | 854,855 | -1.76(-0.68%) |
Jul 30, 2021 | 258.45 | 266.27 | 257.01 | 259.48 | 551,963 | -1.65(-0.63%) |
Jul 29, 2021 | 254.12 | 263.59 | 254.01 | 261.13 | 520,433 | +6.99(+2.75%) |
Jul 28, 2021 | 242.10 | 257.23 | 237.22 | 254.14 | 1,000,806 | +14.14(+5.89%) |
Jul 27, 2021 | 243.13 | 243.82 | 234.23 | 240.00 | 669,189 | -5.62(-2.29%) |
Jul 26, 2021 | 246.87 | 252.26 | 243.86 | 245.62 | 418,668 | -3.01(-1.21%) |
Jul 23, 2021 | 257.19 | 257.19 | 247.30 | 248.63 | 589,609 | -8.76(-3.40%) |
Jul 22, 2021 | 260.20 | 263.77 | 255.25 | 257.39 | 458,255 | -1.57(-0.61%) |
Jul 21, 2021 | 247.00 | 260.15 | 247.00 | 258.96 | 571,268 | +13.20(+5.37%) |
Jul 20, 2021 | 243.43 | 250.12 | 238.81 | 245.76 | 565,413 | +5.60(+2.33%) |
Jul 19, 2021 | 226.66 | 240.38 | 225.16 | 240.16 | 763,271 | +3.60(+1.52%) |
Jul 16, 2021 | 242.95 | 244.41 | 236.14 | 236.56 | 451,634 | -4.65(-1.93%) |
Jul 15, 2021 | 243.77 | 251.28 | 237.20 | 241.21 | 831,577 | -4.25(-1.73%) |
Jul 14, 2021 | 268.75 | 269.55 | 244.25 | 245.46 | 887,044 | -19.91(-7.50%) |
Jul 13, 2021 | 270.36 | 273.37 | 265.22 | 265.37 | 413,305 | -3.28(-1.22%) |
Jul 12, 2021 | 269.14 | 273.00 | 265.10 | 268.65 | 354,492 | +0.97(+0.36%) |
Jul 09, 2021 | 261.54 | 268.00 | 258.00 | 267.68 | 321,822 | +6.54(+2.50%) |
Jul 08, 2021 | 253.88 | 265.00 | 253.53 | 261.14 | 552,016 | -4.06(-1.53%) |
Jul 07, 2021 | 277.00 | 282.98 | 263.54 | 265.20 | 710,094 | -9.59(-3.49%) |
Jul 06, 2021 | 277.00 | 280.62 | 271.28 | 274.79 | 629,766 | -1.44(-0.52%) |
Jul 02, 2021 | 277.39 | 283.00 | 275.02 | 276.23 | 447,274 | +1.35(+0.49%) |
Jul 01, 2021 | 275.17 | 276.34 | 268.54 | 274.88 | 639,119 | -1.49(-0.54%) |
Jun 30, 2021 | 283.29 | 283.29 | 274.57 | 276.37 | 547,943 | -7.20(-2.54%) |
Jun 29, 2021 | 287.39 | 291.18 | 281.35 | 283.57 | 774,665 | -1.09(-0.38%) |
Jun 28, 2021 | 274.02 | 285.66 | 269.60 | 284.66 | 922,704 | +16.95(+6.33%) |
Jun 25, 2021 | 271.00 | 278.25 | 266.39 | 267.71 | 3,933,314 | +0.43(+0.16%) |
Jun 24, 2021 | 266.91 | 271.87 | 261.97 | 267.28 | 819,874 | +2.20(+0.83%) |
Jun 23, 2021 | 261.52 | 267.25 | 260.45 | 265.08 | 603,146 | +4.64(+1.78%) |
Jun 22, 2021 | 258.55 | 263.63 | 257.16 | 260.44 | 505,388 | +1.83(+0.71%) |
Jun 21, 2021 | 259.01 | 261.16 | 252.47 | 258.61 | 675,352 | -5.62(-2.13%) |
Jun 18, 2021 | 259.50 | 266.56 | 259.50 | 264.23 | 1,274,878 | +1.05(+0.40%) |
Jun 17, 2021 | 243.84 | 264.33 | 243.84 | 263.18 | 1,248,788 | +15.62(+6.31%) |
Jun 16, 2021 | 238.10 | 250.77 | 238.10 | 247.56 | 856,261 | +8.71(+3.65%) |
Jun 15, 2021 | 241.19 | 242.38 | 233.34 | 238.85 | 607,828 | -4.02(-1.66%) |
Jun 14, 2021 | 244.93 | 248.21 | 240.94 | 242.87 | 650,383 | -0.30(-0.12%) |
Jun 11, 2021 | 241.47 | 244.44 | 238.81 | 243.17 | 414,255 | +3.48(+1.45%) |
Jun 10, 2021 | 235.00 | 240.97 | 234.00 | 239.69 | 445,887 | +4.45(+1.89%) |
Jun 09, 2021 | 241.00 | 245.61 | 234.77 | 235.24 | 601,428 | -3.46(-1.45%) |
Jun 08, 2021 | 237.64 | 245.83 | 234.22 | 238.70 | 670,841 | +5.43(+2.33%) |
Jun 07, 2021 | 238.18 | 239.62 | 230.15 | 233.27 | 1,208,370 | -8.57(-3.54%) |
Jun 04, 2021 | 240.99 | 246.12 | 239.72 | 241.84 | 296,532 | +3.35(+1.40%) |
Jun 03, 2021 | 243.90 | 245.66 | 237.72 | 238.49 | 666,952 | -8.99(-3.63%) |
Jun 02, 2021 | 248.84 | 250.00 | 245.00 | 247.48 | 458,284 | -0.99(-0.40%) |