Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 78.61 | 81.77 | 75.91 | 76.07 | 752,638 | -2.26(-2.89%) |
Mar 30, 2022 | 80.09 | 82.09 | 77.44 | 78.33 | 782,898 | -4.04(-4.90%) |
Mar 29, 2022 | 80.00 | 83.18 | 78.30 | 82.37 | 894,253 | +4.38(+5.62%) |
Mar 28, 2022 | 73.30 | 78.42 | 73.30 | 77.99 | 794,543 | +5.21(+7.16%) |
Mar 25, 2022 | 75.97 | 75.97 | 70.80 | 72.78 | 732,778 | -3.13(-4.12%) |
Mar 24, 2022 | 75.00 | 76.20 | 71.29 | 75.91 | 692,121 | +1.63(+2.19%) |
Mar 23, 2022 | 74.11 | 79.18 | 71.49 | 74.28 | 733,588 | -1.11(-1.47%) |
Mar 22, 2022 | 72.11 | 77.07 | 71.96 | 75.39 | 699,179 | +3.20(+4.43%) |
Mar 21, 2022 | 73.47 | 74.50 | 70.21 | 72.19 | 562,929 | -1.82(-2.46%) |
Mar 18, 2022 | 66.99 | 74.14 | 66.51 | 74.01 | 951,555 | +6.88(+10.25%) |
Mar 17, 2022 | 64.12 | 67.48 | 62.62 | 67.13 | 827,951 | +2.48(+3.84%) |
Mar 16, 2022 | 61.25 | 65.21 | 61.15 | 64.65 | 1,194,284 | +5.01(+8.40%) |
Mar 15, 2022 | 58.14 | 60.17 | 55.82 | 59.64 | 955,570 | +1.30(+2.23%) |
Mar 14, 2022 | 61.56 | 65.28 | 57.66 | 58.34 | 1,252,625 | -4.94(-7.81%) |
Mar 11, 2022 | 70.00 | 70.00 | 63.26 | 63.28 | 749,305 | -4.91(-7.20%) |
Mar 10, 2022 | 69.71 | 66.46 | 68.19 | 471,650 | -3.31(-4.63%) | |
Mar 09, 2022 | 71.50 | 72.98 | 70.12 | 71.50 | 578,542 | +1.96(+2.82%) |
Mar 08, 2022 | 66.00 | 71.97 | 63.37 | 69.54 | 1,128,131 | +3.37(+5.09%) |
Mar 07, 2022 | 70.00 | 72.03 | 65.74 | 66.17 | 1,015,055 | -3.61(-5.17%) |
Mar 04, 2022 | 73.47 | 75.56 | 69.28 | 69.78 | 700,395 | -4.07(-5.51%) |
Mar 03, 2022 | 78.58 | 79.75 | 72.31 | 73.85 | 875,526 | -4.39(-5.61%) |
Mar 02, 2022 | 77.99 | 78.77 | 73.11 | 78.24 | 808,004 | +0.80(+1.03%) |
Mar 01, 2022 | 78.35 | 79.64 | 76.23 | 77.44 | 757,519 | -1.47(-1.86%) |
Feb 28, 2022 | 75.94 | 79.00 | 71.95 | 78.91 | 968,265 | +3.96(+5.28%) |
Feb 25, 2022 | 74.11 | 75.00 | 70.92 | 74.95 | 1,058,073 | +1.10(+1.49%) |
Feb 24, 2022 | 62.52 | 73.98 | 61.23 | 73.85 | 1,335,684 | +8.22(+12.52%) |
Feb 23, 2022 | 70.26 | 71.95 | 65.21 | 65.63 | 1,091,419 | -4.46(-6.36%) |
Feb 22, 2022 | 70.00 | 73.53 | 68.58 | 70.09 | 1,035,203 | -0.60(-0.85%) |
Feb 18, 2022 | 70.69 | 0 | -7.77(-9.90%) | |||
Feb 17, 2022 | 88.99 | 89.91 | 77.50 | 78.46 | 4,877,123 | +2.62(+3.45%) |
Feb 16, 2022 | 83.26 | 83.63 | 74.07 | 75.84 | 2,639,819 | -9.08(-10.69%) |
Feb 15, 2022 | 84.08 | 85.99 | 81.04 | 84.92 | 963,109 | +2.72(+3.31%) |
Feb 14, 2022 | 81.00 | 84.38 | 79.74 | 82.20 | 796,901 | +1.17(+1.44%) |
Feb 11, 2022 | 82.16 | 86.60 | 80.22 | 81.03 | 1,195,987 | -4.80(-5.59%) |
Feb 10, 2022 | 86.83 | 94.37 | 85.25 | 85.83 | 1,627,261 | -2.39(-2.71%) |
Feb 09, 2022 | 85.87 | 88.43 | 83.01 | 88.22 | 947,552 | +4.70(+5.63%) |
Feb 08, 2022 | 79.99 | 83.93 | 78.83 | 83.52 | 564,907 | +2.51(+3.10%) |
Feb 07, 2022 | 81.68 | 84.88 | 80.23 | 81.01 | 581,201 | -0.42(-0.52%) |
Feb 04, 2022 | 79.62 | 84.77 | 79.00 | 81.43 | 950,134 | +2.70(+3.43%) |
Feb 03, 2022 | 82.00 | 78.15 | 78.73 | 863,288 | -7.08(-8.25%) | |
Feb 02, 2022 | 90.28 | 91.00 | 82.39 | 85.81 | 1,051,070 | -3.60(-4.03%) |
Feb 01, 2022 | 87.50 | 90.44 | 82.80 | 89.41 | 1,339,111 | +4.10(+4.81%) |
Jan 31, 2022 | 74.09 | 85.62 | 85.31 | 1,607,935 | +12.72(+17.52%) | |
Jan 28, 2022 | 69.32 | 72.99 | 68.00 | 72.59 | 967,194 | +2.83(+4.06%) |
Jan 27, 2022 | 75.28 | 75.59 | 69.26 | 69.76 | 1,181,278 | -4.46(-6.01%) |
Jan 26, 2022 | 80.78 | 81.68 | 73.03 | 74.22 | 916,948 | -3.07(-3.97%) |
Jan 25, 2022 | 79.00 | 82.73 | 75.14 | 77.29 | 1,091,430 | -4.27(-5.24%) |
Jan 24, 2022 | 78.16 | 81.61 | 71.00 | 81.56 | 1,870,345 | +0.34(+0.42%) |
Jan 21, 2022 | 84.04 | 84.99 | 80.33 | 81.22 | 1,204,575 | -2.69(-3.21%) |
Jan 20, 2022 | 84.32 | 87.90 | 83.84 | 83.91 | 1,043,912 | +1.41(+1.71%) |
Jan 19, 2022 | 82.92 | 85.74 | 81.08 | 82.50 | 620,629 | +0.81(+0.99%) |
Jan 18, 2022 | 83.00 | 85.00 | 80.80 | 81.69 | 1,115,523 | -3.46(-4.06%) |
Jan 14, 2022 | 85.15 | 0 | -3.81(-4.28%) | |||
Jan 13, 2022 | 95.41 | 95.84 | 88.86 | 88.96 | 1,056,902 | -3.88(-4.18%) |
Jan 12, 2022 | 99.57 | 101.36 | 89.95 | 92.84 | 1,306,664 | -4.39(-4.52%) |
Jan 11, 2022 | 95.36 | 100.69 | 93.36 | 97.23 | 585,313 | +1.68(+1.76%) |
Jan 10, 2022 | 96.60 | 96.92 | 91.83 | 95.55 | 1,302,630 | -3.06(-3.10%) |
Jan 07, 2022 | 100.22 | 105.50 | 97.99 | 98.61 | 827,153 | -3.31(-3.25%) |
Jan 06, 2022 | 93.34 | 103.95 | 93.20 | 101.92 | 1,496,464 | +6.91(+7.27%) |
Jan 05, 2022 | 100.44 | 102.77 | 93.95 | 95.01 | 1,136,553 | -6.53(-6.43%) |
Jan 04, 2022 | 109.13 | 109.20 | 99.25 | 101.54 | 1,639,643 | -7.96(-7.27%) |
Jan 03, 2022 | 115.16 | 117.00 | 109.09 | 109.50 | 910,825 | -4.20(-3.69%) |
Dec 31, 2021 | 116.81 | 119.70 | 113.51 | 113.70 | 575,469 | -3.87(-3.29%) |
Dec 30, 2021 | 110.09 | 120.79 | 110.00 | 117.57 | 863,596 | +6.35(+5.71%) |
Dec 29, 2021 | 112.91 | 113.23 | 108.50 | 111.22 | 828,410 | -2.37(-2.09%) |
Dec 28, 2021 | 113.96 | 116.75 | 112.22 | 113.59 | 1,279,069 | -1.50(-1.30%) |
Dec 27, 2021 | 117.26 | 119.39 | 114.61 | 115.09 | 723,335 | -2.18(-1.86%) |
Dec 23, 2021 | 116.81 | 118.50 | 112.80 | 117.27 | 614,933 | -0.59(-0.50%) |
Dec 22, 2021 | 120.33 | 122.02 | 115.61 | 117.86 | 621,085 | -3.43(-2.83%) |
Dec 21, 2021 | 114.00 | 121.74 | 112.50 | 121.29 | 618,736 | +7.61(+6.69%) |
Dec 20, 2021 | 115.02 | 116.45 | 112.51 | 113.68 | 702,347 | -4.02(-3.42%) |
Dec 17, 2021 | 112.25 | 118.94 | 108.19 | 117.70 | 1,124,381 | +4.62(+4.09%) |
Dec 16, 2021 | 122.56 | 123.80 | 110.23 | 113.08 | 1,244,925 | -7.88(-6.51%) |
Dec 15, 2021 | 118.96 | 121.15 | 110.96 | 120.96 | 1,493,084 | -0.16(-0.13%) |
Dec 14, 2021 | 120.00 | 123.66 | 119.70 | 121.12 | 758,680 | -2.25(-1.82%) |
Dec 13, 2021 | 126.20 | 131.22 | 121.85 | 123.37 | 921,187 | -3.65(-2.87%) |
Dec 10, 2021 | 135.00 | 137.02 | 125.01 | 127.02 | 749,570 | -7.56(-5.62%) |
Dec 09, 2021 | 140.80 | 144.10 | 132.52 | 134.58 | 556,970 | -6.21(-4.41%) |
Dec 08, 2021 | 139.00 | 143.59 | 135.80 | 140.79 | 641,168 | +0.38(+0.27%) |
Dec 07, 2021 | 132.63 | 142.93 | 132.63 | 140.41 | 1,497,052 | +12.83(+10.06%) |
Dec 06, 2021 | 120.97 | 127.99 | 117.50 | 127.58 | 1,058,887 | +2.89(+2.32%) |
Dec 03, 2021 | 130.78 | 131.03 | 118.75 | 124.69 | 1,707,123 | -5.94(-4.55%) |
Dec 02, 2021 | 130.52 | 135.94 | 127.24 | 130.63 | 1,412,932 | -1.25(-0.95%) |
Dec 01, 2021 | 143.27 | 143.74 | 131.77 | 131.88 | 1,606,170 | -9.74(-6.88%) |
Nov 30, 2021 | 149.00 | 151.26 | 141.29 | 141.62 | 3,798,074 | -9.33(-6.18%) |
Nov 29, 2021 | 148.01 | 152.26 | 143.51 | 150.95 | 1,117,656 | +3.40(+2.30%) |
Nov 26, 2021 | 152.38 | 154.93 | 146.39 | 147.55 | 726,250 | +2.20(+1.51%) |
Nov 24, 2021 | 141.86 | 146.76 | 139.81 | 145.35 | 783,002 | +2.72(+1.91%) |
Nov 23, 2021 | 147.70 | 150.20 | 140.17 | 142.63 | 1,111,332 | -6.23(-4.19%) |
Nov 22, 2021 | 161.06 | 163.25 | 145.92 | 148.86 | 1,360,405 | -13.35(-8.23%) |
Nov 19, 2021 | 166.82 | 171.05 | 161.94 | 162.21 | 837,386 | -4.39(-2.64%) |
Nov 18, 2021 | 173.07 | 168.10 | 166.60 | 166.60 | 870,442 | -7.67(-4.40%) |
Nov 17, 2021 | 182.00 | 184.60 | 174.01 | 174.27 | 584,988 | -7.25(-3.99%) |
Nov 16, 2021 | 182.50 | 185.52 | 179.34 | 181.52 | 510,199 | -2.35(-1.28%) |
Nov 15, 2021 | 193.35 | 194.47 | 182.51 | 183.87 | 651,608 | -8.58(-4.46%) |
Nov 12, 2021 | 185.42 | 192.51 | 184.26 | 192.45 | 1,054,190 | +10.29(+5.65%) |
Nov 11, 2021 | 180.45 | 186.28 | 175.50 | 182.16 | 1,198,116 | -4.39(-2.35%) |
Nov 10, 2021 | 191.40 | 173.93 | 186.55 | 3,189,646 | +25.55(+15.87%) | |
Nov 09, 2021 | 163.20 | 167.01 | 160.75 | 161.00 | 1,862,110 | +0.50(+0.31%) |
Nov 08, 2021 | 159.00 | 164.40 | 158.27 | 160.50 | 1,057,524 | +2.23(+1.41%) |
Nov 05, 2021 | 164.18 | 165.43 | 155.39 | 158.27 | 1,074,759 | -5.83(-3.55%) |
Nov 04, 2021 | 166.00 | 166.62 | 164.01 | 164.10 | 797,749 | -1.05(-0.64%) |
Nov 03, 2021 | 168.30 | 168.71 | 164.34 | 165.15 | 740,488 | -3.95(-2.34%) |
Nov 02, 2021 | 173.40 | 173.46 | 165.62 | 169.10 | 780,675 | -4.25(-2.45%) |
Nov 01, 2021 | 170.14 | 173.60 | 172.06 | 173.35 | 472,793 | +3.00(+1.76%) |
Oct 29, 2021 | 172.01 | 174.09 | 169.84 | 170.35 | 552,076 | -3.67(-2.11%) |
Oct 28, 2021 | 171.46 | 175.61 | 167.27 | 174.02 | 769,037 | -2.93(-1.66%) |
Oct 27, 2021 | 183.99 | 183.82 | 173.81 | 176.95 | 840,001 | -7.05(-3.83%) |
Oct 26, 2021 | 188.49 | 183.00 | 184.00 | 455,613 | -4.49(-2.38%) | |
Oct 25, 2021 | 188.82 | 190.69 | 184.44 | 188.49 | 520,552 | +1.49(+0.80%) |
Oct 22, 2021 | 184.75 | 187.14 | 181.37 | 187.00 | 417,155 | +1.72(+0.93%) |
Oct 21, 2021 | 186.53 | 190.49 | 184.25 | 185.28 | 911,668 | -7.53(-3.91%) |
Oct 20, 2021 | 197.31 | 199.69 | 187.74 | 192.81 | 625,771 | -3.22(-1.64%) |
Oct 19, 2021 | 197.12 | 198.02 | 193.60 | 196.03 | 325,077 | +1.01(+0.52%) |
Oct 18, 2021 | 193.11 | 196.80 | 190.85 | 195.02 | 423,325 | +3.61(+1.89%) |
Oct 15, 2021 | 189.00 | 193.22 | 186.16 | 191.41 | 479,014 | +3.13(+1.66%) |
Oct 14, 2021 | 188.48 | 191.34 | 184.65 | 188.28 | 643,602 | +3.04(+1.64%) |
Oct 13, 2021 | 179.30 | 186.25 | 179.30 | 185.24 | 487,175 | +6.41(+3.58%) |
Oct 12, 2021 | 174.90 | 179.97 | 174.10 | 178.83 | 386,813 | +5.07(+2.92%) |
Oct 11, 2021 | 177.15 | 180.69 | 173.50 | 173.76 | 392,728 | -3.88(-2.18%) |
Oct 08, 2021 | 183.24 | 185.82 | 175.31 | 177.64 | 520,352 | -4.32(-2.37%) |
Oct 07, 2021 | 180.20 | 187.03 | 179.14 | 181.96 | 439,513 | +4.35(+2.45%) |
Oct 06, 2021 | 173.35 | 178.98 | 173.30 | 177.61 | 705,246 | +1.90(+1.08%) |
Oct 05, 2021 | 177.50 | 179.63 | 172.13 | 175.71 | 605,024 | -1.45(-0.82%) |
Oct 04, 2021 | 181.31 | 184.22 | 172.40 | 177.16 | 534,783 | -7.06(-3.83%) |
Oct 01, 2021 | 182.67 | 186.08 | 180.01 | 184.22 | 417,550 | +1.54(+0.84%) |
Sep 30, 2021 | 178.62 | 185.72 | 177.95 | 182.68 | 490,763 | +5.06(+2.85%) |
Sep 29, 2021 | 184.59 | 187.21 | 177.31 | 177.62 | 620,694 | -5.02(-2.75%) |
Sep 28, 2021 | 194.99 | 194.99 | 182.27 | 182.64 | 769,979 | -15.47(-7.81%) |
Sep 27, 2021 | 200.74 | 201.08 | 191.49 | 198.11 | 555,681 | -4.87(-2.40%) |
Sep 24, 2021 | 205.57 | 206.71 | 198.20 | 202.98 | 615,525 | -4.97(-2.39%) |
Sep 23, 2021 | 209.46 | 209.74 | 200.29 | 207.95 | 538,791 | +0.14(+0.07%) |
Sep 22, 2021 | 204.01 | 210.55 | 202.57 | 207.81 | 508,855 | +3.10(+1.51%) |
Sep 21, 2021 | 199.55 | 209.80 | 197.33 | 204.71 | 727,222 | +8.38(+4.27%) |
Sep 20, 2021 | 191.00 | 198.00 | 191.00 | 196.33 | 786,293 | -3.98(-1.99%) |
Sep 17, 2021 | 196.21 | 201.88 | 195.11 | 200.31 | 890,048 | +5.59(+2.87%) |
Sep 16, 2021 | 187.20 | 196.12 | 187.00 | 194.72 | 553,609 | +6.03(+3.20%) |
Sep 15, 2021 | 190.77 | 190.77 | 183.38 | 188.69 | 417,589 | -1.30(-0.68%) |
Sep 14, 2021 | 188.00 | 193.69 | 188.00 | 189.99 | 482,169 | +0.82(+0.43%) |
Sep 13, 2021 | 180.00 | 195.65 | 178.68 | 189.17 | 1,391,260 | +8.70(+4.82%) |
Sep 10, 2021 | 184.50 | 186.10 | 180.00 | 180.47 | 526,651 | -3.39(-1.84%) |
Sep 09, 2021 | 179.88 | 184.30 | 178.56 | 183.86 | 527,069 | +2.42(+1.33%) |
Sep 08, 2021 | 182.00 | 183.39 | 174.43 | 181.44 | 535,902 | -1.01(-0.55%) |
Sep 07, 2021 | 184.51 | 186.14 | 181.00 | 182.45 | 413,901 | -1.45(-0.79%) |
Sep 03, 2021 | 183.45 | 186.42 | 180.50 | 183.90 | 399,457 | +0.85(+0.46%) |
Sep 02, 2021 | 179.64 | 185.50 | 178.51 | 183.05 | 608,657 | +4.48(+2.51%) |
Sep 01, 2021 | 179.70 | 183.92 | 178.05 | 178.57 | 412,062 | -0.94(-0.52%) |
Aug 31, 2021 | 182.15 | 182.45 | 176.26 | 179.51 | 508,684 | -3.43(-1.87%) |
Aug 30, 2021 | 178.15 | 186.74 | 178.15 | 182.94 | 854,943 | +4.76(+2.67%) |
Aug 27, 2021 | 177.94 | 179.42 | 175.00 | 178.18 | 596,913 | +0.23(+0.13%) |
Aug 26, 2021 | 175.00 | 180.13 | 174.19 | 177.95 | 600,634 | +3.30(+1.89%) |
Aug 25, 2021 | 172.28 | 180.75 | 172.00 | 174.65 | 710,970 | +2.03(+1.18%) |
Aug 24, 2021 | 165.45 | 173.00 | 165.06 | 172.62 | 577,752 | +7.85(+4.76%) |
Aug 23, 2021 | 165.58 | 168.49 | 164.10 | 164.77 | 670,160 | +0.44(+0.27%) |
Aug 20, 2021 | 161.70 | 167.60 | 161.22 | 164.33 | 491,625 | +2.95(+1.83%) |
Aug 19, 2021 | 159.80 | 165.50 | 158.50 | 161.38 | 582,528 | -0.89(-0.55%) |
Aug 18, 2021 | 164.00 | 165.15 | 160.30 | 162.27 | 500,522 | -1.89(-1.15%) |
Aug 17, 2021 | 164.00 | 165.50 | 159.50 | 164.16 | 1,044,757 | -2.57(-1.54%) |
Aug 16, 2021 | 172.12 | 172.92 | 163.10 | 166.73 | 758,807 | -4.83(-2.82%) |
Aug 13, 2021 | 171.99 | 175.25 | 169.31 | 171.56 | 560,332 | -0.52(-0.30%) |
Aug 12, 2021 | 170.01 | 173.30 | 168.31 | 172.08 | 530,582 | +0.24(+0.14%) |
Aug 11, 2021 | 172.51 | 173.15 | 166.86 | 171.84 | 981,660 | -0.43(-0.25%) |
Aug 10, 2021 | 179.55 | 182.95 | 171.54 | 172.27 | 996,213 | -6.18(-3.46%) |
Aug 09, 2021 | 168.49 | 182.37 | 165.45 | 178.45 | 1,792,108 | +9.93(+5.89%) |
Aug 06, 2021 | 176.76 | 180.00 | 167.60 | 168.52 | 2,728,736 | -6.54(-3.74%) |
Aug 05, 2021 | 181.00 | 183.97 | 171.63 | 175.06 | 5,761,687 | -55.52(-24.08%) |
Aug 04, 2021 | 230.60 | 238.88 | 229.63 | 230.58 | 544,042 | +0.46(+0.20%) |
Aug 03, 2021 | 233.55 | 236.26 | 225.32 | 230.12 | 592,474 | -3.52(-1.51%) |
Aug 02, 2021 | 250.33 | 250.33 | 232.68 | 233.64 | 679,243 | -15.27(-6.13%) |
Jul 30, 2021 | 248.86 | 250.84 | 238.17 | 248.91 | 690,864 | -7.83(-3.05%) |
Jul 29, 2021 | 253.86 | 262.90 | 253.33 | 256.74 | 527,869 | -1.86(-0.72%) |
Jul 28, 2021 | 246.17 | 258.90 | 246.01 | 258.60 | 676,500 | +13.79(+5.63%) |
Jul 27, 2021 | 240.67 | 247.24 | 229.59 | 244.81 | 825,975 | +3.77(+1.56%) |
Jul 26, 2021 | 239.03 | 245.64 | 236.01 | 241.04 | 390,448 | +0.24(+0.10%) |
Jul 23, 2021 | 232.91 | 242.68 | 230.45 | 240.80 | 385,659 | +7.89(+3.39%) |
Jul 22, 2021 | 235.70 | 238.40 | 227.51 | 232.91 | 337,137 | -1.46(-0.62%) |
Jul 21, 2021 | 225.96 | 235.90 | 223.64 | 234.37 | 390,935 | +8.41(+3.72%) |
Jul 20, 2021 | 218.90 | 227.16 | 211.16 | 225.96 | 473,550 | +8.34(+3.83%) |
Jul 19, 2021 | 198.41 | 219.40 | 197.50 | 217.62 | 613,662 | +13.44(+6.58%) |
Jul 16, 2021 | 210.12 | 214.24 | 203.68 | 204.18 | 458,819 | -5.61(-2.67%) |
Jul 15, 2021 | 217.09 | 221.64 | 208.15 | 209.79 | 739,995 | -6.81(-3.14%) |
Jul 14, 2021 | 231.04 | 232.86 | 214.21 | 216.60 | 669,002 | -14.34(-6.21%) |
Jul 13, 2021 | 231.96 | 237.75 | 229.11 | 230.94 | 296,028 | -2.86(-1.22%) |
Jul 12, 2021 | 243.81 | 246.18 | 233.55 | 233.80 | 375,933 | -7.02(-2.92%) |
Jul 09, 2021 | 236.35 | 242.76 | 234.32 | 240.82 | 244,686 | +2.64(+1.11%) |
Jul 08, 2021 | 229.95 | 240.00 | 224.00 | 238.18 | 525,739 | -2.87(-1.19%) |
Jul 07, 2021 | 246.14 | 247.74 | 238.53 | 241.05 | 433,517 | -0.77(-0.32%) |
Jul 06, 2021 | 241.77 | 250.70 | 239.72 | 241.82 | 485,312 | +0.82(+0.34%) |
Jul 02, 2021 | 241.26 | 244.85 | 238.35 | 241.00 | 261,996 | +0.94(+0.39%) |
Jul 01, 2021 | 244.74 | 247.71 | 236.37 | 240.06 | 407,449 | -2.43(-1.00%) |
Jun 30, 2021 | 247.25 | 247.99 | 240.67 | 242.49 | 617,831 | -9.66(-3.83%) |
Jun 29, 2021 | 252.00 | 257.41 | 249.62 | 252.15 | 479,423 | +1.53(+0.61%) |
Jun 28, 2021 | 244.90 | 251.92 | 244.90 | 250.62 | 493,795 | +7.20(+2.96%) |
Jun 25, 2021 | 247.00 | 248.00 | 233.38 | 243.42 | 580,286 | -2.97(-1.21%) |
Jun 24, 2021 | 242.00 | 251.39 | 240.72 | 246.39 | 941,772 | +8.39(+3.53%) |
Jun 23, 2021 | 232.02 | 241.84 | 232.02 | 238.00 | 522,102 | +7.01(+3.03%) |
Jun 22, 2021 | 228.00 | 233.33 | 227.00 | 230.99 | 658,880 | +3.04(+1.33%) |
Jun 21, 2021 | 226.00 | 230.69 | 216.63 | 227.95 | 623,220 | +1.26(+0.56%) |
Jun 18, 2021 | 212.00 | 227.31 | 211.78 | 226.69 | 1,210,863 | +15.28(+7.23%) |
Jun 17, 2021 | 196.97 | 211.41 | 196.97 | 211.41 | 616,094 | +11.93(+5.98%) |
Jun 16, 2021 | 197.99 | 203.00 | 195.15 | 199.48 | 425,785 | +1.94(+0.98%) |
Jun 15, 2021 | 205.25 | 206.00 | 197.49 | 197.54 | 385,194 | -6.02(-2.96%) |
Jun 14, 2021 | 204.11 | 208.71 | 203.50 | 203.56 | 374,033 | -1.83(-0.89%) |
Jun 11, 2021 | 204.42 | 207.10 | 202.57 | 205.39 | 303,907 | +1.48(+0.73%) |
Jun 10, 2021 | 203.41 | 205.80 | 200.16 | 203.91 | 317,795 | +1.22(+0.60%) |
Jun 09, 2021 | 211.25 | 212.75 | 202.48 | 202.69 | 595,021 | -7.55(-3.59%) |
Jun 08, 2021 | 207.04 | 212.44 | 205.49 | 210.24 | 523,560 | +5.91(+2.89%) |
Jun 07, 2021 | 197.05 | 205.63 | 194.69 | 204.33 | 369,398 | +6.54(+3.31%) |
Jun 04, 2021 | 199.43 | 203.14 | 197.14 | 197.79 | 324,981 | +0.25(+0.13%) |
Jun 03, 2021 | 204.28 | 208.53 | 195.70 | 197.54 | 674,246 | -11.13(-5.33%) |
Jun 02, 2021 | 204.19 | 209.67 | 203.42 | 208.67 | 413,609 | +2.60(+1.26%) |
Jun 01, 2021 | 206.50 | 208.30 | 198.97 | 206.07 | 771,073 | +0.76(+0.37%) |
May 28, 2021 | 200.11 | 207.03 | 199.11 | 205.31 | 889,805 | +8.18(+4.15%) |
May 27, 2021 | 193.75 | 202.35 | 188.32 | 197.13 | 974,616 | +4.53(+2.35%) |
May 26, 2021 | 192.16 | 197.38 | 190.59 | 192.60 | 407,718 | +2.90(+1.53%) |
May 25, 2021 | 190.82 | 193.65 | 186.66 | 189.70 | 502,238 | +0.14(+0.07%) |
May 24, 2021 | 185.00 | 191.66 | 182.16 | 189.56 | 654,652 | +6.46(+3.53%) |
May 21, 2021 | 187.01 | 187.01 | 180.65 | 183.10 | 527,692 | +0.84(+0.46%) |
May 20, 2021 | 173.79 | 183.91 | 173.00 | 182.26 | 753,278 | +10.44(+6.08%) |
May 19, 2021 | 164.00 | 171.82 | 163.00 | 171.82 | 511,638 | +0.75(+0.44%) |
May 18, 2021 | 175.48 | 175.48 | 169.97 | 171.07 | 748,586 | +1.16(+0.68%) |
May 17, 2021 | 169.71 | 171.30 | 164.81 | 169.91 | 538,762 | +0.21(+0.12%) |
May 14, 2021 | 160.77 | 171.41 | 159.00 | 169.70 | 929,676 | +11.73(+7.43%) |
May 13, 2021 | 169.48 | 169.48 | 152.27 | 157.97 | 1,195,309 | -8.68(-5.21%) |
May 12, 2021 | 170.07 | 176.67 | 164.35 | 166.65 | 733,378 | -9.91(-5.61%) |
May 11, 2021 | 157.96 | 177.33 | 155.00 | 176.56 | 1,022,080 | +9.38(+5.61%) |
May 10, 2021 | 177.00 | 178.00 | 166.04 | 167.18 | 1,005,217 | -13.15(-7.29%) |
May 07, 2021 | 181.44 | 190.02 | 178.42 | 180.33 | 737,385 | +0.53(+0.29%) |
May 06, 2021 | 185.00 | 185.00 | 168.00 | 179.80 | 1,538,578 | -4.08(-2.22%) |
May 05, 2021 | 188.31 | 196.23 | 180.75 | 183.88 | 1,069,487 | -7.79(-4.06%) |
May 04, 2021 | 195.00 | 196.00 | 188.00 | 191.67 | 971,648 | -8.77(-4.38%) |
May 03, 2021 | 209.06 | 210.00 | 199.16 | 200.44 | 631,134 | -7.63(-3.67%) |
Apr 30, 2021 | 213.00 | 216.25 | 206.28 | 208.07 | 524,200 | -7.12(-3.31%) |
Apr 29, 2021 | 222.25 | 223.79 | 210.34 | 215.19 | 608,084 | -7.47(-3.35%) |
Apr 28, 2021 | 219.57 | 226.92 | 213.00 | 222.66 | 340,464 | -1.59(-0.71%) |
Apr 27, 2021 | 227.80 | 230.71 | 223.00 | 224.25 | 322,348 | -0.83(-0.37%) |
Apr 26, 2021 | 218.99 | 225.25 | 217.00 | 225.08 | 402,503 | +5.82(+2.65%) |
Apr 23, 2021 | 215.69 | 223.00 | 215.69 | 219.26 | 392,300 | +1.89(+0.87%) |
Apr 22, 2021 | 219.50 | 224.00 | 213.20 | 217.37 | 492,805 | +0.00(+0.00%) |
Apr 21, 2021 | 204.43 | 217.87 | 202.65 | 217.37 | 425,086 | +8.75(+4.19%) |
Apr 20, 2021 | 209.50 | 214.00 | 203.41 | 208.62 | 692,887 | -3.41(-1.61%) |
Apr 19, 2021 | 209.94 | 217.96 | 204.46 | 212.03 | 695,342 | -4.14(-1.92%) |
Apr 16, 2021 | 227.90 | 228.00 | 214.05 | 216.17 | 684,300 | -12.04(-5.28%) |
Apr 15, 2021 | 227.36 | 233.60 | 224.59 | 228.21 | 433,443 | +6.77(+3.06%) |
Apr 14, 2021 | 234.25 | 235.98 | 220.49 | 221.44 | 592,514 | -11.26(-4.84%) |
Apr 13, 2021 | 229.00 | 238.83 | 227.83 | 232.70 | 566,171 | +6.04(+2.66%) |
Apr 12, 2021 | 223.75 | 228.35 | 220.09 | 226.66 | 348,160 | +0.01(+0.00%) |
Apr 09, 2021 | 226.70 | 228.80 | 221.00 | 226.65 | 380,100 | -2.45(-1.07%) |
Apr 08, 2021 | 225.10 | 231.12 | 219.27 | 229.10 | 549,723 | +10.14(+4.63%) |
Apr 07, 2021 | 219.31 | 226.55 | 217.06 | 218.96 | 342,366 | -3.62(-1.63%) |
Apr 06, 2021 | 212.73 | 228.07 | 212.73 | 222.58 | 412,223 | +4.96(+2.28%) |
Apr 05, 2021 | 230.66 | 232.01 | 212.39 | 217.62 | 576,281 | -7.46(-3.31%) |