Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 81.23 | 82.76 | 76.47 | 76.85 | 1,187,834 | +8.39(+12.26%) |
Apr 28, 2022 | 68.65 | 69.41 | 65.22 | 68.46 | 1,045,443 | +1.91(+2.87%) |
Apr 27, 2022 | 64.64 | 68.36 | 64.64 | 66.55 | 1,043,737 | +5.53(+9.06%) |
Apr 26, 2022 | 64.45 | 64.45 | 60.92 | 61.02 | 835,096 | -4.39(-6.71%) |
Apr 25, 2022 | 61.40 | 65.41 | 60.64 | 65.41 | 975,537 | -1.91(-2.83%) |
Apr 22, 2022 | 69.03 | 73.01 | 67.12 | 67.31 | 830,214 | +1.53(+2.32%) |
Apr 21, 2022 | 71.51 | 72.46 | 65.22 | 65.79 | 957,969 | -6.29(-8.73%) |
Apr 20, 2022 | 77.99 | 77.99 | 72.08 | 72.08 | 792,524 | -7.25(-9.13%) |
Apr 19, 2022 | 77.80 | 79.42 | 74.94 | 79.33 | 744,926 | -2.10(-2.58%) |
Apr 18, 2022 | 81.04 | 82.75 | 78.37 | 81.42 | 618,068 | -2.29(-2.73%) |
Apr 14, 2022 | 86.19 | 86.48 | 83.52 | 83.71 | 530,717 | -3.05(-3.52%) |
Apr 13, 2022 | 83.33 | 87.34 | 82.76 | 86.76 | 712,259 | +4.77(+5.81%) |
Apr 12, 2022 | 86.57 | 86.57 | 81.42 | 82.00 | 678,466 | -1.33(-1.60%) |
Apr 11, 2022 | 85.05 | 86.57 | 82.00 | 83.33 | 825,279 | -6.10(-6.82%) |
Apr 08, 2022 | 89.43 | 91.86 | 88.48 | 89.43 | 503,692 | +0.19(+0.21%) |
Apr 07, 2022 | 91.72 | 92.29 | 87.14 | 89.24 | 657,312 | -4.00(-4.29%) |
Apr 06, 2022 | 95.34 | 95.92 | 90.77 | 93.25 | 669,905 | -6.29(-6.32%) |
Apr 05, 2022 | 106.21 | 106.40 | 98.78 | 99.54 | 574,078 | -8.20(-7.61%) |
Apr 04, 2022 | 104.88 | 108.41 | 102.97 | 107.74 | 943,551 | +10.11(+10.35%) |
Apr 01, 2022 | 100.30 | 102.59 | 95.92 | 97.63 | 831,967 | +9.53(+10.82%) |
Mar 31, 2022 | 94.77 | 94.77 | 87.72 | 88.10 | 701,166 | -10.30(-10.47%) |
Mar 30, 2022 | 98.20 | 102.59 | 97.25 | 98.40 | 677,429 | -1.33(-1.34%) |
Mar 29, 2022 | 100.87 | 103.35 | 98.59 | 99.73 | 788,435 | +6.48(+6.95%) |
Mar 28, 2022 | 92.29 | 94.58 | 90.20 | 93.25 | 701,907 | +3.24(+3.60%) |
Mar 25, 2022 | 87.34 | 90.54 | 86.00 | 90.00 | 688,398 | -4.20(-4.45%) |
Mar 24, 2022 | 93.06 | 94.92 | 89.43 | 94.20 | 1,096,484 | -2.86(-2.95%) |
Mar 23, 2022 | 94.58 | 103.26 | 91.72 | 97.06 | 1,122,102 | -1.14(-1.17%) |
Mar 22, 2022 | 97.63 | 100.87 | 95.53 | 98.20 | 997,783 | +10.69(+12.21%) |
Mar 21, 2022 | 88.66 | 91.14 | 82.37 | 87.51 | 1,245,661 | -12.39(-12.40%) |
Mar 18, 2022 | 87.71 | 102.77 | 86.18 | 99.91 | 1,809,279 | +13.16(+15.16%) |
Mar 17, 2022 | 88.09 | 88.47 | 80.65 | 86.75 | 1,595,607 | -10.87(-11.13%) |
Mar 16, 2022 | 80.08 | 97.81 | 77.79 | 97.62 | 2,900,050 | +38.32(+64.63%) |
Mar 15, 2022 | 55.48 | 61.97 | 53.39 | 59.30 | 2,106,772 | -0.57(-0.96%) |
Mar 14, 2022 | 65.59 | 67.69 | 59.30 | 59.87 | 1,404,070 | -15.06(-20.10%) |
Mar 11, 2022 | 87.90 | 87.99 | 74.64 | 74.93 | 669,809 | -11.06(-12.86%) |
Mar 10, 2022 | 90.18 | 85.99 | 620,468 | -13.16(-13.27%) | ||
Mar 09, 2022 | 96.86 | 99.53 | 94.38 | 99.15 | 469,911 | +4.39(+4.63%) |
Mar 08, 2022 | 97.43 | 99.64 | 91.71 | 94.76 | 396,587 | -4.19(-4.24%) |
Mar 07, 2022 | 103.34 | 107.34 | 98.57 | 98.95 | 549,926 | -12.20(-10.98%) |
Mar 04, 2022 | 113.83 | 116.69 | 110.01 | 111.16 | 388,148 | -8.39(-7.02%) |
Mar 03, 2022 | 126.98 | 127.55 | 118.40 | 119.55 | 355,303 | -9.34(-7.25%) |
Mar 02, 2022 | 131.56 | 131.75 | 124.88 | 128.89 | 315,224 | -2.48(-1.89%) |
Mar 01, 2022 | 131.18 | 136.32 | 129.43 | 131.37 | 328,681 | -0.76(-0.58%) |
Feb 28, 2022 | 130.03 | 133.75 | 129.08 | 132.13 | 284,390 | -4.39(-3.21%) |
Feb 25, 2022 | 132.13 | 136.52 | 129.84 | 136.52 | 348,937 | +1.91(+1.42%) |
Feb 24, 2022 | 120.31 | 134.99 | 120.31 | 134.61 | 729,955 | -3.43(-2.49%) |
Feb 23, 2022 | 146.43 | 146.43 | 137.09 | 138.04 | 258,239 | -4.96(-3.47%) |
Feb 22, 2022 | 145.09 | 147.00 | 140.71 | 143.00 | 519,954 | -12.01(-7.75%) |
Feb 18, 2022 | 155.01 | 0 | -14.68(-8.65%) | |||
Feb 17, 2022 | 172.17 | 176.75 | 167.97 | 169.69 | 222,282 | -3.62(-2.09%) |
Feb 16, 2022 | 169.12 | 175.70 | 168.36 | 173.31 | 205,743 | +3.05(+1.79%) |
Feb 15, 2022 | 166.26 | 170.64 | 164.54 | 170.26 | 176,098 | +7.63(+4.69%) |
Feb 14, 2022 | 164.92 | 165.69 | 160.16 | 162.64 | 289,540 | -4.96(-2.96%) |
Feb 11, 2022 | 177.32 | 179.22 | 166.26 | 167.59 | 297,101 | -9.15(-5.18%) |
Feb 10, 2022 | 175.22 | 185.32 | 174.08 | 176.75 | 321,719 | -6.86(-3.74%) |
Feb 09, 2022 | 178.84 | 183.61 | 176.56 | 183.61 | 235,618 | +9.53(+5.48%) |
Feb 08, 2022 | 166.07 | 174.46 | 165.31 | 174.08 | 227,856 | +4.00(+2.35%) |
Feb 07, 2022 | 169.88 | 172.17 | 167.59 | 170.07 | 197,046 | -2.67(-1.55%) |
Feb 04, 2022 | 167.97 | 174.27 | 166.64 | 172.74 | 257,854 | +4.39(+2.61%) |
Feb 03, 2022 | 166.64 | 168.36 | 228,315 | -3.05(-1.78%) | ||
Feb 02, 2022 | 178.65 | 178.65 | 167.02 | 171.41 | 313,357 | -4.00(-2.28%) |
Feb 01, 2022 | 173.69 | 175.79 | 168.55 | 175.41 | 242,571 | +3.05(+1.77%) |
Jan 31, 2022 | 159.21 | 172.36 | 172.36 | 357,512 | +21.74(+14.43%) | |
Jan 28, 2022 | 148.91 | 150.17 | 143.24 | 150.62 | 306,842 | -1.33(-0.88%) |
Jan 27, 2022 | 158.25 | 158.25 | 151.58 | 151.96 | 331,198 | -8.58(-5.34%) |
Jan 26, 2022 | 173.12 | 173.12 | 159.87 | 160.54 | 493,468 | -10.49(-6.13%) |
Jan 25, 2022 | 167.97 | 173.50 | 166.26 | 171.03 | 264,417 | +0.57(+0.34%) |
Jan 24, 2022 | 171.22 | 172.17 | 159.40 | 170.45 | 519,147 | -8.20(-4.59%) |
Jan 21, 2022 | 188.95 | 190.00 | 177.70 | 178.65 | 420,753 | -10.87(-5.73%) |
Jan 20, 2022 | 194.48 | 199.82 | 188.19 | 189.52 | 565,311 | +15.63(+8.99%) |
Jan 19, 2022 | 175.22 | 176.56 | 171.69 | 173.89 | 375,864 | +2.29(+1.33%) |
Jan 18, 2022 | 166.45 | 173.69 | 164.92 | 171.60 | 339,796 | -6.67(-3.74%) |
Jan 14, 2022 | 178.27 | 0 | +5.91(+3.43%) | |||
Jan 13, 2022 | 181.13 | 181.13 | 171.60 | 172.36 | 403,484 | -12.97(-7.00%) |
Jan 12, 2022 | 183.99 | 187.61 | 180.18 | 185.33 | 492,039 | +11.44(+6.58%) |
Jan 11, 2022 | 162.45 | 174.08 | 159.97 | 173.89 | 413,421 | +15.25(+9.62%) |
Jan 10, 2022 | 159.97 | 162.25 | 155.01 | 158.63 | 414,620 | +0.38(+0.24%) |
Jan 07, 2022 | 156.15 | 160.90 | 154.44 | 158.25 | 374,582 | +8.96(+6.00%) |
Jan 06, 2022 | 145.67 | 151.48 | 143.57 | 149.29 | 352,638 | +7.82(+5.53%) |
Jan 05, 2022 | 144.14 | 150.81 | 141.28 | 141.47 | 458,069 | -8.58(-5.72%) |
Jan 04, 2022 | 154.63 | 154.63 | 147.76 | 150.05 | 318,473 | -8.39(-5.29%) |
Jan 03, 2022 | 157.49 | 158.82 | 151.48 | 158.44 | 314,379 | -0.38(-0.24%) |
Dec 31, 2021 | 160.54 | 165.12 | 158.44 | 158.82 | 241,537 | -5.15(-3.14%) |
Dec 30, 2021 | 149.86 | 166.45 | 149.11 | 163.97 | 345,863 | +15.63(+10.54%) |
Dec 29, 2021 | 150.62 | 150.81 | 144.52 | 148.34 | 234,363 | -5.15(-3.35%) |
Dec 28, 2021 | 157.11 | 157.11 | 152.72 | 153.49 | 209,052 | -5.72(-3.59%) |
Dec 27, 2021 | 158.44 | 163.18 | 157.68 | 159.21 | 204,081 | -0.76(-0.48%) |
Dec 23, 2021 | 156.73 | 160.54 | 154.06 | 159.97 | 198,517 | +0.76(+0.48%) |
Dec 22, 2021 | 155.01 | 159.21 | 152.91 | 159.21 | 194,319 | -0.95(-0.60%) |
Dec 21, 2021 | 151.77 | 160.35 | 151.58 | 160.16 | 254,645 | +13.61(+9.28%) |
Dec 20, 2021 | 149.22 | 149.98 | 144.46 | 146.55 | 405,129 | -10.66(-6.78%) |
Dec 17, 2021 | 155.50 | 160.06 | 152.83 | 157.21 | 377,872 | -5.71(-3.50%) |
Dec 16, 2021 | 168.44 | 171.29 | 162.35 | 162.92 | 263,714 | +1.90(+1.18%) |
Dec 15, 2021 | 165.58 | 165.58 | 153.88 | 161.02 | 542,273 | -14.85(-8.44%) |
Dec 14, 2021 | 169.77 | 176.24 | 169.01 | 175.86 | 168,937 | -1.14(-0.65%) |
Dec 13, 2021 | 181.38 | 181.95 | 174.34 | 177.00 | 163,158 | -9.33(-5.01%) |
Dec 10, 2021 | 185.95 | 188.42 | 183.95 | 186.33 | 126,201 | -0.19(-0.10%) |
Dec 09, 2021 | 185.57 | 190.80 | 184.43 | 186.52 | 170,440 | -0.19(-0.10%) |
Dec 08, 2021 | 182.71 | 188.99 | 180.62 | 186.71 | 196,766 | +2.47(+1.34%) |
Dec 07, 2021 | 185.57 | 186.70 | 182.52 | 184.24 | 221,743 | +7.42(+4.20%) |
Dec 06, 2021 | 166.35 | 177.00 | 163.67 | 176.81 | 251,830 | +9.71(+5.81%) |
Dec 03, 2021 | 178.91 | 179.38 | 162.54 | 167.11 | 447,999 | -12.75(-7.09%) |
Dec 02, 2021 | 183.09 | 187.09 | 175.86 | 179.86 | 317,421 | +3.05(+1.72%) |
Dec 01, 2021 | 183.66 | 188.42 | 176.24 | 176.81 | 223,400 | -1.14(-0.64%) |
Nov 30, 2021 | 179.10 | 182.62 | 178.69 | 177.96 | 255,326 | -3.24(-1.79%) |
Nov 29, 2021 | 187.85 | 187.85 | 179.29 | 181.19 | 263,645 | -5.33(-2.86%) |
Nov 26, 2021 | 189.19 | 189.76 | 181.95 | 186.52 | 282,208 | -16.94(-8.33%) |
Nov 24, 2021 | 199.08 | 203.65 | 196.42 | 203.46 | 154,095 | +1.71(+0.85%) |
Nov 23, 2021 | 204.41 | 207.65 | 199.65 | 201.75 | 181,239 | -2.66(-1.30%) |
Nov 22, 2021 | 210.50 | 211.93 | 201.56 | 204.41 | 168,637 | -7.99(-3.76%) |
Nov 19, 2021 | 213.17 | 217.35 | 211.83 | 212.41 | 125,507 | +2.85(+1.36%) |
Nov 18, 2021 | 213.17 | 210.50 | 208.79 | 209.55 | 266,651 | -14.27(-6.38%) |
Nov 17, 2021 | 233.91 | 233.91 | 222.30 | 223.82 | 170,256 | -7.61(-3.29%) |
Nov 16, 2021 | 232.39 | 234.48 | 227.44 | 231.44 | 180,548 | +7.42(+3.31%) |
Nov 15, 2021 | 229.34 | 229.34 | 223.06 | 224.01 | 181,932 | -4.19(-1.84%) |
Nov 12, 2021 | 223.82 | 229.15 | 222.08 | 228.20 | 164,544 | +0.76(+0.34%) |
Nov 11, 2021 | 219.26 | 228.20 | 217.92 | 227.44 | 289,230 | +23.22(+11.37%) |
Nov 10, 2021 | 203.27 | 204.22 | 286,742 | +5.71(+2.88%) | ||
Nov 09, 2021 | 200.60 | 204.03 | 196.70 | 198.51 | 182,193 | -4.95(-2.43%) |
Nov 08, 2021 | 202.13 | 203.84 | 199.46 | 203.46 | 178,353 | +5.90(+2.99%) |
Nov 05, 2021 | 206.50 | 206.50 | 195.47 | 197.56 | 246,270 | -10.28(-4.95%) |
Nov 04, 2021 | 215.83 | 215.83 | 206.50 | 207.84 | 136,165 | -3.24(-1.53%) |
Nov 03, 2021 | 208.60 | 212.21 | 205.36 | 211.07 | 195,867 | +4.57(+2.21%) |
Nov 02, 2021 | 212.02 | 212.02 | 205.74 | 206.50 | 247,298 | -18.08(-8.05%) |
Nov 01, 2021 | 210.88 | 224.97 | 220.40 | 224.59 | 207,803 | +11.23(+5.26%) |
Oct 29, 2021 | 217.92 | 219.54 | 210.50 | 213.36 | 196,341 | -12.75(-5.64%) |
Oct 28, 2021 | 222.30 | 226.20 | 217.92 | 226.11 | 152,031 | +1.52(+0.68%) |
Oct 27, 2021 | 224.21 | 231.25 | 223.82 | 224.59 | 191,664 | -7.04(-3.04%) |
Oct 26, 2021 | 243.62 | 231.63 | 248,615 | -15.23(-6.17%) | ||
Oct 25, 2021 | 247.43 | 248.00 | 242.48 | 246.85 | 114,219 | +2.28(+0.93%) |
Oct 22, 2021 | 248.00 | 253.42 | 242.12 | 244.57 | 189,591 | +0.57(+0.23%) |
Oct 21, 2021 | 241.91 | 245.52 | 240.19 | 244.00 | 148,407 | -1.33(-0.54%) |
Oct 20, 2021 | 248.95 | 248.95 | 240.95 | 245.33 | 222,435 | +2.85(+1.18%) |
Oct 19, 2021 | 233.53 | 243.62 | 232.77 | 242.48 | 274,521 | +18.46(+8.24%) |
Oct 18, 2021 | 219.83 | 226.49 | 219.83 | 224.01 | 155,884 | +4.00(+1.82%) |
Oct 15, 2021 | 217.16 | 223.06 | 214.88 | 220.02 | 193,178 | +6.28(+2.94%) |
Oct 14, 2021 | 216.21 | 217.73 | 209.36 | 213.74 | 145,264 | -2.66(-1.23%) |
Oct 13, 2021 | 211.64 | 217.92 | 211.26 | 216.40 | 190,954 | +11.23(+5.47%) |
Oct 12, 2021 | 209.74 | 212.02 | 204.32 | 205.17 | 143,783 | -2.85(-1.37%) |
Oct 11, 2021 | 218.11 | 219.25 | 207.84 | 208.03 | 181,898 | -0.76(-0.36%) |
Oct 08, 2021 | 204.60 | 210.12 | 202.98 | 208.79 | 192,328 | +5.71(+2.81%) |
Oct 07, 2021 | 194.70 | 204.98 | 194.13 | 203.08 | 340,325 | +22.27(+12.32%) |
Oct 06, 2021 | 174.53 | 181.48 | 173.01 | 180.81 | 222,451 | -2.66(-1.45%) |
Oct 05, 2021 | 179.10 | 185.19 | 178.91 | 183.47 | 168,290 | +7.04(+3.99%) |
Oct 04, 2021 | 181.76 | 181.76 | 173.01 | 176.43 | 368,821 | -13.89(-7.30%) |
Oct 01, 2021 | 193.18 | 196.04 | 185.00 | 190.33 | 271,005 | -4.76(-2.44%) |
Sep 30, 2021 | 194.51 | 198.70 | 193.94 | 195.09 | 170,826 | +5.71(+3.02%) |
Sep 29, 2021 | 195.28 | 197.56 | 188.99 | 189.38 | 128,571 | -4.19(-2.16%) |
Sep 28, 2021 | 196.04 | 198.32 | 190.39 | 193.56 | 235,415 | +0.38(+0.20%) |
Sep 27, 2021 | 187.66 | 193.75 | 184.05 | 193.18 | 210,167 | +8.18(+4.42%) |
Sep 24, 2021 | 188.23 | 188.99 | 184.43 | 185.00 | 264,787 | -12.75(-6.45%) |
Sep 23, 2021 | 196.23 | 198.13 | 193.94 | 197.75 | 215,512 | -4.57(-2.26%) |
Sep 22, 2021 | 198.32 | 208.03 | 198.32 | 202.32 | 393,912 | +10.66(+5.56%) |
Sep 21, 2021 | 190.33 | 192.40 | 187.95 | 191.66 | 226,906 | +6.28(+3.39%) |
Sep 20, 2021 | 191.09 | 193.75 | 179.48 | 185.38 | 538,743 | -26.84(-12.65%) |
Sep 17, 2021 | 214.31 | 214.88 | 209.36 | 212.21 | 155,763 | +3.62(+1.73%) |
Sep 16, 2021 | 206.69 | 210.12 | 203.27 | 208.60 | 254,622 | -10.09(-4.61%) |
Sep 15, 2021 | 215.07 | 218.83 | 211.07 | 218.69 | 224,957 | -4.38(-1.96%) |
Sep 14, 2021 | 228.58 | 228.58 | 221.92 | 223.06 | 200,173 | -15.99(-6.69%) |
Sep 13, 2021 | 238.86 | 241.53 | 233.91 | 239.05 | 119,676 | -0.95(-0.40%) |
Sep 10, 2021 | 248.76 | 250.63 | 239.81 | 240.00 | 143,289 | -0.76(-0.32%) |
Sep 09, 2021 | 236.77 | 242.95 | 234.29 | 240.76 | 171,304 | -7.61(-3.07%) |
Sep 08, 2021 | 255.23 | 255.23 | 246.00 | 248.38 | 117,366 | -7.61(-2.97%) |
Sep 07, 2021 | 251.23 | 258.01 | 250.47 | 255.99 | 177,466 | +16.37(+6.83%) |
Sep 03, 2021 | 237.15 | 240.73 | 235.91 | 239.62 | 84,433 | +0.57(+0.24%) |
Sep 02, 2021 | 244.19 | 244.47 | 237.53 | 239.05 | 169,135 | -7.04(-2.86%) |
Sep 01, 2021 | 239.81 | 248.00 | 239.81 | 246.09 | 222,086 | +15.23(+6.60%) |
Aug 31, 2021 | 228.39 | 231.82 | 227.44 | 230.87 | 220,079 | +11.99(+5.48%) |
Aug 30, 2021 | 215.64 | 220.21 | 211.07 | 218.88 | 127,869 | +0.76(+0.35%) |
Aug 27, 2021 | 217.16 | 219.64 | 214.69 | 218.11 | 140,838 | +4.95(+2.32%) |
Aug 26, 2021 | 216.21 | 217.92 | 212.59 | 213.17 | 199,635 | -10.47(-4.68%) |
Aug 25, 2021 | 224.78 | 224.78 | 220.02 | 223.63 | 169,126 | -5.33(-2.33%) |
Aug 24, 2021 | 220.59 | 229.53 | 220.40 | 228.96 | 337,720 | +21.89(+10.57%) |
Aug 23, 2021 | 201.56 | 207.78 | 199.65 | 207.07 | 293,106 | +10.66(+5.43%) |
Aug 20, 2021 | 192.80 | 200.79 | 192.42 | 196.42 | 342,391 | -5.90(-2.92%) |
Aug 19, 2021 | 201.56 | 205.46 | 199.84 | 202.32 | 271,208 | -11.80(-5.51%) |
Aug 18, 2021 | 217.73 | 220.19 | 214.12 | 214.12 | 168,985 | +4.00(+1.90%) |
Aug 17, 2021 | 209.93 | 216.16 | 208.41 | 210.12 | 242,928 | -18.65(-8.15%) |
Aug 16, 2021 | 230.29 | 230.29 | 224.59 | 228.77 | 133,993 | -12.56(-5.20%) |
Aug 13, 2021 | 241.33 | 241.33 | 236.58 | 241.33 | 75,292 | +0.19(+0.08%) |
Aug 12, 2021 | 243.62 | 244.00 | 239.05 | 241.14 | 127,645 | -10.85(-4.31%) |
Aug 11, 2021 | 255.99 | 255.99 | 247.62 | 251.99 | 107,839 | +6.09(+2.48%) |
Aug 10, 2021 | 249.14 | 249.90 | 243.86 | 245.90 | 136,236 | +7.80(+3.28%) |
Aug 09, 2021 | 233.53 | 239.43 | 233.15 | 238.10 | 155,769 | +12.18(+5.39%) |
Aug 06, 2021 | 232.39 | 232.39 | 223.82 | 225.92 | 143,652 | -8.37(-3.57%) |
Aug 05, 2021 | 233.91 | 236.58 | 231.82 | 234.29 | 107,799 | -6.85(-2.84%) |
Aug 04, 2021 | 239.05 | 244.76 | 238.86 | 241.14 | 168,454 | +8.56(+3.68%) |
Aug 03, 2021 | 231.82 | 232.73 | 228.20 | 232.58 | 134,041 | -5.33(-2.24%) |
Aug 02, 2021 | 235.62 | 240.76 | 234.29 | 237.91 | 226,843 | +9.52(+4.17%) |
Jul 30, 2021 | 223.63 | 231.34 | 222.68 | 228.39 | 216,131 | -6.47(-2.76%) |
Jul 29, 2021 | 242.10 | 242.10 | 231.06 | 234.86 | 370,944 | -10.66(-4.34%) |
Jul 28, 2021 | 226.87 | 247.04 | 225.54 | 245.52 | 650,120 | +37.30(+17.92%) |
Jul 27, 2021 | 201.18 | 209.55 | 192.42 | 208.22 | 754,930 | -23.03(-9.96%) |
Jul 26, 2021 | 241.33 | 244.38 | 229.34 | 231.25 | 367,802 | -44.16(-16.03%) |
Jul 23, 2021 | 280.73 | 280.73 | 270.64 | 275.40 | 165,964 | -21.70(-7.30%) |
Jul 22, 2021 | 296.72 | 299.03 | 294.25 | 297.10 | 64,686 | +2.47(+0.84%) |
Jul 21, 2021 | 285.49 | 294.72 | 283.97 | 294.63 | 90,707 | +3.24(+1.11%) |
Jul 20, 2021 | 287.20 | 293.86 | 284.06 | 291.39 | 89,360 | -4.76(-1.61%) |
Jul 19, 2021 | 295.39 | 297.10 | 289.68 | 296.15 | 103,773 | -13.32(-4.31%) |
Jul 16, 2021 | 317.65 | 318.42 | 307.38 | 309.47 | 53,910 | -5.33(-1.69%) |
Jul 15, 2021 | 313.85 | 317.85 | 311.37 | 314.80 | 57,937 | +7.42(+2.41%) |
Jul 14, 2021 | 314.04 | 314.27 | 306.62 | 307.38 | 60,051 | -2.28(-0.74%) |
Jul 13, 2021 | 306.24 | 314.99 | 306.24 | 309.66 | 92,477 | +8.75(+2.91%) |
Jul 12, 2021 | 299.76 | 301.29 | 297.10 | 300.91 | 55,506 | -2.67(-0.88%) |
Jul 09, 2021 | 296.15 | 305.47 | 293.29 | 303.57 | 186,077 | +23.41(+8.36%) |
Jul 08, 2021 | 278.64 | 282.82 | 275.40 | 280.16 | 216,246 | -27.60(-8.97%) |
Jul 07, 2021 | 315.18 | 315.94 | 305.28 | 307.76 | 84,506 | +0.19(+0.06%) |
Jul 06, 2021 | 314.04 | 314.99 | 305.09 | 307.57 | 178,016 | -28.55(-8.49%) |
Jul 02, 2021 | 332.88 | 336.12 | 331.17 | 336.12 | 89,001 | -11.80(-3.39%) |
Jul 01, 2021 | 354.77 | 356.10 | 342.02 | 347.92 | 75,677 | -5.71(-1.61%) |
Jun 30, 2021 | 352.10 | 356.29 | 350.58 | 353.63 | 67,665 | -13.13(-3.58%) |
Jun 29, 2021 | 360.67 | 366.76 | 357.05 | 366.76 | 57,695 | -8.76(-2.33%) |
Jun 28, 2021 | 372.09 | 376.66 | 371.90 | 375.51 | 56,310 | +3.62(+0.97%) |
Jun 25, 2021 | 367.33 | 372.18 | 364.86 | 371.90 | 83,276 | +20.75(+5.91%) |
Jun 24, 2021 | 346.97 | 351.91 | 346.01 | 351.15 | 34,519 | +9.90(+2.90%) |
Jun 23, 2021 | 341.26 | 347.16 | 340.49 | 341.26 | 56,987 | +11.99(+3.64%) |
Jun 22, 2021 | 326.98 | 330.60 | 325.84 | 329.26 | 49,629 | -7.77(-2.30%) |
Jun 21, 2021 | 333.61 | 337.22 | 328.45 | 337.03 | 42,683 | +0.19(+0.06%) |
Jun 18, 2021 | 338.37 | 341.22 | 335.13 | 336.84 | 60,631 | +2.09(+0.63%) |
Jun 17, 2021 | 330.56 | 337.41 | 328.47 | 334.75 | 60,950 | +11.61(+3.59%) |
Jun 16, 2021 | 332.08 | 333.23 | 319.33 | 323.14 | 107,318 | -15.03(-4.45%) |
Jun 15, 2021 | 343.69 | 343.69 | 337.03 | 338.17 | 56,885 | -15.42(-4.36%) |
Jun 14, 2021 | 349.97 | 354.16 | 347.12 | 353.59 | 43,219 | +4.57(+1.31%) |
Jun 11, 2021 | 352.45 | 352.83 | 346.55 | 349.02 | 31,518 | -2.85(-0.81%) |
Jun 10, 2021 | 348.45 | 353.21 | 346.55 | 351.88 | 56,577 | +6.28(+1.82%) |
Jun 09, 2021 | 347.12 | 351.69 | 344.64 | 345.60 | 47,291 | -1.14(-0.33%) |
Jun 08, 2021 | 350.54 | 351.31 | 343.50 | 346.74 | 48,550 | -5.52(-1.57%) |
Jun 07, 2021 | 352.45 | 352.45 | 345.98 | 352.26 | 63,563 | -10.66(-2.94%) |
Jun 04, 2021 | 360.82 | 363.49 | 360.25 | 362.91 | 34,456 | +10.85(+3.08%) |
Jun 03, 2021 | 357.59 | 358.35 | 351.13 | 352.07 | 93,054 | -22.65(-6.04%) |
Jun 02, 2021 | 376.62 | 376.62 | 371.29 | 374.71 | 51,126 | -5.33(-1.40%) |
Jun 01, 2021 | 380.61 | 381.94 | 373.95 | 380.04 | 94,334 | +27.97(+7.95%) |
May 28, 2021 | 348.45 | 353.97 | 348.07 | 352.07 | 35,267 | -2.85(-0.80%) |
May 27, 2021 | 353.02 | 356.06 | 347.88 | 354.92 | 38,437 | -1.14(-0.32%) |
May 26, 2021 | 356.25 | 357.01 | 353.68 | 356.06 | 49,786 | +6.47(+1.85%) |
May 25, 2021 | 347.50 | 351.69 | 345.79 | 349.59 | 100,618 | +23.41(+7.18%) |
May 24, 2021 | 328.47 | 329.61 | 324.09 | 326.19 | 40,560 | -2.28(-0.70%) |
May 21, 2021 | 337.41 | 337.41 | 326.85 | 328.47 | 79,127 | -8.75(-2.60%) |
May 20, 2021 | 331.51 | 339.51 | 331.29 | 337.22 | 71,249 | +9.71(+2.96%) |
May 19, 2021 | 313.81 | 329.38 | 312.67 | 327.52 | 95,409 | +2.47(+0.76%) |
May 18, 2021 | 324.47 | 329.99 | 321.81 | 325.04 | 74,122 | +8.37(+2.64%) |
May 17, 2021 | 312.86 | 317.05 | 310.58 | 316.67 | 57,099 | +7.99(+2.59%) |
May 14, 2021 | 302.59 | 310.39 | 298.97 | 308.68 | 71,164 | +13.51(+4.58%) |
May 13, 2021 | 307.35 | 310.20 | 291.93 | 295.17 | 99,516 | -11.80(-3.84%) |
May 12, 2021 | 317.81 | 318.95 | 306.39 | 306.96 | 96,959 | -13.32(-4.16%) |
May 11, 2021 | 304.11 | 321.81 | 302.40 | 320.29 | 129,402 | -0.95(-0.30%) |
May 10, 2021 | 336.27 | 336.65 | 319.33 | 321.24 | 142,390 | -28.16(-8.06%) |
May 07, 2021 | 349.78 | 354.73 | 347.12 | 349.40 | 68,917 | +3.04(+0.88%) |
May 06, 2021 | 343.88 | 348.44 | 340.65 | 346.36 | 66,187 | +2.28(+0.66%) |
May 05, 2021 | 345.98 | 348.64 | 341.98 | 344.07 | 62,483 | +4.57(+1.35%) |
May 04, 2021 | 346.36 | 349.21 | 334.37 | 339.51 | 87,225 | -10.09(-2.89%) |