Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 126.40 | 135.70 | 125.80 | 134.60 | 5,096,023 | +9.10(+7.25%) |
Mar 30, 2022 | 124.60 | 131.20 | 121.60 | 125.50 | 5,444,448 | +2.20(+1.78%) |
Mar 29, 2022 | 127.00 | 128.10 | 122.00 | 123.30 | 7,078,622 | -9.20(-6.94%) |
Mar 28, 2022 | 137.70 | 146.00 | 132.30 | 132.50 | 5,996,153 | -3.40(-2.50%) |
Mar 25, 2022 | 140.00 | 145.50 | 135.30 | 135.90 | 5,364,164 | -5.50(-3.89%) |
Mar 24, 2022 | 146.30 | 149.00 | 139.90 | 141.40 | 4,009,032 | -5.10(-3.48%) |
Mar 23, 2022 | 153.30 | 155.00 | 145.70 | 146.50 | 4,517,171 | -0.70(-0.48%) |
Mar 22, 2022 | 147.00 | 149.40 | 144.80 | 147.20 | 4,067,170 | -3.70(-2.45%) |
Mar 21, 2022 | 153.40 | 159.40 | 145.10 | 150.90 | 5,421,517 | -2.40(-1.57%) |
Mar 18, 2022 | 170.00 | 171.90 | 151.90 | 153.30 | 5,495,009 | -12.90(-7.76%) |
Mar 17, 2022 | 170.60 | 172.70 | 162.10 | 166.20 | 4,040,930 | -4.30(-2.52%) |
Mar 16, 2022 | 188.40 | 193.30 | 168.60 | 170.50 | 6,984,512 | -29.20(-14.62%) |
Mar 15, 2022 | 205.80 | 213.50 | 189.50 | 199.70 | 6,336,637 | -9.10(-4.36%) |
Mar 14, 2022 | 198.30 | 218.00 | 189.20 | 208.80 | 7,563,401 | +9.60(+4.82%) |
Mar 11, 2022 | 184.80 | 200.40 | 184.20 | 199.20 | 5,234,541 | +5.50(+2.84%) |
Mar 10, 2022 | 211.50 | 213.10 | 193.40 | 193.70 | 5,610,849 | -13.80(-6.65%) |
Mar 09, 2022 | 203.40 | 209.80 | 198.30 | 207.50 | 6,339,459 | -12.60(-5.72%) |
Mar 08, 2022 | 221.90 | 234.70 | 203.10 | 220.10 | 10,712,269 | -3.90(-1.74%) |
Mar 07, 2022 | 199.80 | 225.00 | 199.30 | 224.00 | 8,579,765 | +25.50(+12.85%) |
Mar 04, 2022 | 202.00 | 211.00 | 196.60 | 198.50 | 10,669,343 | +12.10(+6.49%) |
Mar 03, 2022 | 181.60 | 193.65 | 177.90 | 186.40 | 7,249,121 | +2.00(+1.08%) |
Mar 02, 2022 | 200.10 | 202.30 | 181.70 | 184.40 | 7,278,278 | -19.00(-9.34%) |
Mar 01, 2022 | 182.10 | 207.60 | 178.60 | 203.40 | 10,834,438 | +28.00(+15.96%) |
Feb 28, 2022 | 182.30 | 185.50 | 170.30 | 175.40 | 9,647,749 | +11.70(+7.15%) |
Feb 25, 2022 | 172.30 | 172.90 | 160.30 | 163.70 | 8,107,889 | -10.70(-6.14%) |
Feb 24, 2022 | 213.40 | 213.88 | 172.80 | 174.40 | 12,422,335 | -8.40(-4.60%) |
Feb 23, 2022 | 161.90 | 184.00 | 161.10 | 182.80 | 10,137,185 | +14.60(+8.68%) |
Feb 22, 2022 | 173.40 | 182.40 | 163.50 | 168.20 | 11,419,080 | -1.85(-1.09%) |
Feb 18, 2022 | 170.05 | 0 | +5.85(+3.56%) | |||
Feb 17, 2022 | 151.80 | 165.50 | 150.90 | 164.20 | 10,328,693 | +23.90(+17.03%) |
Feb 16, 2022 | 151.90 | 156.60 | 139.00 | 140.30 | 7,883,541 | -8.60(-5.78%) |
Feb 15, 2022 | 151.80 | 157.79 | 148.20 | 148.90 | 7,580,713 | -20.40(-12.05%) |
Feb 14, 2022 | 169.60 | 185.80 | 166.40 | 169.30 | 14,939,213 | +2.70(+1.62%) |
Feb 11, 2022 | 140.10 | 175.40 | 138.50 | 166.60 | 16,472,147 | +26.00(+18.49%) |
Feb 10, 2022 | 132.80 | 145.20 | 123.80 | 140.60 | 11,955,587 | +17.20(+13.94%) |
Feb 09, 2022 | 125.20 | 127.45 | 123.10 | 123.40 | 4,769,631 | -7.50(-5.73%) |
Feb 08, 2022 | 138.50 | 142.20 | 130.10 | 130.90 | 5,988,712 | -9.40(-6.70%) |
Feb 07, 2022 | 141.50 | 143.90 | 135.80 | 140.30 | 4,946,063 | -6.10(-4.17%) |
Feb 04, 2022 | 152.10 | 158.90 | 139.10 | 146.40 | 8,542,212 | -8.30(-5.37%) |
Feb 03, 2022 | 143.60 | 156.90 | 138.00 | 154.70 | 9,622,731 | +23.60(+18.00%) |
Feb 02, 2022 | 134.10 | 139.40 | 130.10 | 131.10 | 6,130,987 | -4.60(-3.39%) |
Feb 01, 2022 | 147.80 | 154.30 | 135.00 | 135.70 | 5,911,744 | -16.50(-10.84%) |
Jan 31, 2022 | 172.00 | 152.10 | 152.20 | 6,989,656 | -17.30(-10.21%) | |
Jan 28, 2022 | 181.00 | 193.00 | 168.00 | 169.50 | 11,273,699 | -17.00(-9.12%) |
Jan 27, 2022 | 170.90 | 194.00 | 165.70 | 186.50 | 11,255,124 | +2.20(+1.19%) |
Jan 26, 2022 | 167.60 | 187.40 | 156.00 | 184.30 | 15,895,374 | +4.80(+2.67%) |
Jan 25, 2022 | 196.30 | 206.60 | 171.60 | 179.50 | 17,635,906 | +2.70(+1.53%) |
Jan 24, 2022 | 192.40 | 223.90 | 173.00 | 176.80 | 20,327,928 | +4.80(+2.79%) |
Jan 21, 2022 | 155.20 | 172.50 | 150.49 | 172.00 | 14,622,021 | +20.90(+13.83%) |
Jan 20, 2022 | 136.70 | 152.62 | 128.60 | 151.10 | 8,246,432 | +9.10(+6.41%) |
Jan 19, 2022 | 132.80 | 143.80 | 131.70 | 142.00 | 8,013,892 | +5.20(+3.80%) |
Jan 18, 2022 | 130.80 | 138.80 | 130.40 | 136.80 | 9,271,376 | +14.00(+11.40%) |
Jan 14, 2022 | 122.80 | 0 | -2.70(-2.15%) | |||
Jan 13, 2022 | 114.50 | 127.15 | 112.70 | 125.50 | 6,216,774 | +10.40(+9.04%) |
Jan 12, 2022 | 114.40 | 118.40 | 111.60 | 115.10 | 4,869,789 | -1.60(-1.37%) |
Jan 11, 2022 | 125.90 | 129.80 | 116.30 | 116.70 | 6,799,598 | -6.80(-5.51%) |
Jan 10, 2022 | 134.20 | 144.80 | 122.70 | 123.50 | 10,084,350 | -3.15(-2.49%) |
Jan 07, 2022 | 132.30 | 137.40 | 125.80 | 126.65 | 6,271,466 | -5.85(-4.42%) |
Jan 06, 2022 | 132.30 | 136.00 | 126.70 | 132.50 | 7,553,721 | +0.70(+0.53%) |
Jan 05, 2022 | 119.00 | 131.80 | 115.10 | 131.80 | 7,664,091 | +14.10(+11.98%) |
Jan 04, 2022 | 116.70 | 123.10 | 116.20 | 117.70 | 4,544,613 | -0.40(-0.34%) |
Jan 03, 2022 | 121.70 | 125.40 | 117.80 | 118.10 | 3,360,688 | -6.20(-4.99%) |
Dec 31, 2021 | 125.40 | 127.60 | 122.50 | 124.30 | 2,820,515 | -1.70(-1.35%) |
Dec 30, 2021 | 125.00 | 127.70 | 121.75 | 126.00 | 2,598,931 | -0.40(-0.32%) |
Dec 29, 2021 | 130.90 | 133.10 | 124.50 | 126.40 | 3,348,677 | -4.70(-3.59%) |
Dec 28, 2021 | 135.20 | 137.30 | 131.10 | 131.10 | 3,790,421 | -5.00(-3.67%) |
Dec 27, 2021 | 139.70 | 142.50 | 135.20 | 136.10 | 3,014,453 | -5.40(-3.82%) |
Dec 23, 2021 | 141.80 | 142.50 | 138.90 | 141.50 | 3,182,091 | -2.20(-1.53%) |
Dec 22, 2021 | 157.00 | 157.00 | 143.70 | 143.70 | 4,098,106 | -13.80(-8.76%) |
Dec 21, 2021 | 161.40 | 167.50 | 154.80 | 157.50 | 4,970,820 | -12.00(-7.08%) |
Dec 20, 2021 | 183.30 | 192.90 | 167.95 | 169.50 | 7,903,170 | +8.50(+5.28%) |
Dec 17, 2021 | 162.50 | 168.20 | 152.00 | 161.00 | 7,876,358 | +7.50(+4.89%) |
Dec 16, 2021 | 140.80 | 160.90 | 140.00 | 153.50 | 6,229,292 | +8.70(+6.01%) |
Dec 15, 2021 | 163.50 | 173.00 | 144.50 | 144.80 | 8,173,278 | -16.90(-10.45%) |
Dec 14, 2021 | 165.70 | 173.20 | 159.10 | 161.70 | 6,999,528 | +4.30(+2.73%) |
Dec 13, 2021 | 150.90 | 160.25 | 150.50 | 157.40 | 5,256,748 | +8.20(+5.50%) |
Dec 10, 2021 | 152.80 | 160.60 | 148.40 | 149.20 | 5,898,503 | -15.00(-9.14%) |
Dec 09, 2021 | 158.20 | 169.40 | 154.00 | 164.20 | 6,104,052 | +6.30(+3.99%) |
Dec 08, 2021 | 170.70 | 174.10 | 157.50 | 157.90 | 3,955,816 | -14.90(-8.62%) |
Dec 07, 2021 | 189.50 | 189.60 | 169.20 | 172.80 | 4,785,402 | -34.50(-16.64%) |
Dec 06, 2021 | 222.60 | 234.65 | 205.70 | 207.30 | 6,953,287 | -27.70(-11.79%) |
Dec 03, 2021 | 205.00 | 262.20 | 202.60 | 235.00 | 11,666,771 | +27.00(+12.98%) |
Dec 02, 2021 | 217.00 | 223.10 | 200.90 | 208.00 | 8,644,291 | -19.60(-8.61%) |
Dec 01, 2021 | 183.20 | 228.21 | 172.70 | 227.60 | 8,187,077 | +22.40(+10.92%) |
Nov 30, 2021 | 183.00 | 205.79 | 177.40 | 205.20 | 8,518,038 | +36.80(+21.85%) |
Nov 29, 2021 | 180.10 | 182.40 | 160.95 | 168.40 | 5,229,676 | -43.40(-20.49%) |
Nov 26, 2021 | 182.00 | 220.00 | 177.70 | 211.80 | 8,885,906 | +57.70(+37.44%) |
Nov 24, 2021 | 163.60 | 167.80 | 152.90 | 154.10 | 4,404,221 | -3.50(-2.22%) |
Nov 23, 2021 | 163.20 | 168.10 | 156.50 | 157.60 | 4,608,188 | -5.50(-3.37%) |
Nov 22, 2021 | 154.10 | 164.20 | 152.40 | 163.10 | 3,439,875 | +3.80(+2.39%) |
Nov 19, 2021 | 157.10 | 161.75 | 154.00 | 159.30 | 3,194,168 | +3.00(+1.92%) |
Nov 18, 2021 | 151.80 | 156.41 | 153.60 | 156.30 | 2,974,100 | +2.40(+1.56%) |
Nov 17, 2021 | 149.80 | 154.60 | 148.50 | 153.90 | 2,912,624 | +3.70(+2.46%) |
Nov 16, 2021 | 151.50 | 151.70 | 146.80 | 150.20 | 2,243,782 | +0.70(+0.47%) |
Nov 15, 2021 | 149.80 | 157.30 | 149.50 | 149.50 | 2,732,257 | -2.90(-1.90%) |
Nov 12, 2021 | 157.10 | 159.20 | 151.60 | 152.40 | 2,773,835 | -8.80(-5.46%) |
Nov 11, 2021 | 160.80 | 163.70 | 155.90 | 161.20 | 2,579,686 | +2.00(+1.26%) |
Nov 10, 2021 | 167.10 | 159.20 | 5,548,982 | -2.70(-1.67%) | ||
Nov 09, 2021 | 159.80 | 167.90 | 159.20 | 161.90 | 4,259,032 | +4.20(+2.66%) |
Nov 08, 2021 | 154.00 | 162.60 | 153.25 | 157.70 | 2,655,865 | +0.20(+0.13%) |
Nov 05, 2021 | 147.20 | 158.80 | 146.45 | 157.50 | 3,785,858 | +8.10(+5.42%) |
Nov 04, 2021 | 144.10 | 152.80 | 142.60 | 149.40 | 3,677,764 | +3.10(+2.12%) |
Nov 03, 2021 | 155.10 | 156.90 | 144.70 | 146.30 | 3,774,073 | -8.70(-5.61%) |
Nov 02, 2021 | 160.70 | 160.70 | 154.50 | 155.00 | 2,733,285 | -6.30(-3.91%) |
Nov 01, 2021 | 162.60 | 170.00 | 160.55 | 161.30 | 2,376,279 | -3.10(-1.89%) |
Oct 29, 2021 | 169.30 | 169.70 | 163.40 | 164.40 | 2,807,579 | +1.40(+0.86%) |
Oct 28, 2021 | 166.60 | 167.70 | 162.20 | 163.00 | 2,523,517 | -7.70(-4.51%) |
Oct 27, 2021 | 164.50 | 171.80 | 159.00 | 170.70 | 3,568,885 | +5.80(+3.52%) |
Oct 26, 2021 | 157.90 | 164.90 | 3,731,234 | +4.30(+2.68%) | ||
Oct 25, 2021 | 165.90 | 170.60 | 160.40 | 160.60 | 2,229,696 | -7.20(-4.29%) |
Oct 22, 2021 | 163.40 | 173.90 | 160.70 | 167.80 | 4,004,796 | +4.40(+2.69%) |
Oct 21, 2021 | 173.00 | 174.20 | 162.10 | 163.40 | 2,543,121 | -7.70(-4.50%) |
Oct 20, 2021 | 174.20 | 174.90 | 170.30 | 171.10 | 2,217,182 | -2.60(-1.50%) |
Oct 19, 2021 | 174.50 | 176.80 | 172.24 | 173.70 | 2,150,335 | -2.10(-1.19%) |
Oct 18, 2021 | 185.50 | 186.30 | 175.80 | 175.80 | 2,159,624 | -5.90(-3.25%) |
Oct 15, 2021 | 179.20 | 182.60 | 174.10 | 181.70 | 2,936,388 | +0.10(+0.06%) |
Oct 14, 2021 | 188.50 | 189.70 | 181.30 | 181.60 | 3,214,221 | -16.30(-8.24%) |
Oct 13, 2021 | 202.00 | 208.20 | 197.00 | 197.90 | 3,620,610 | -5.80(-2.85%) |
Oct 12, 2021 | 205.10 | 210.90 | 200.30 | 203.70 | 2,919,824 | -6.40(-3.05%) |
Oct 11, 2021 | 208.90 | 210.40 | 198.10 | 210.10 | 3,241,654 | +4.20(+2.04%) |
Oct 08, 2021 | 208.10 | 211.10 | 203.60 | 205.90 | 3,967,357 | -6.60(-3.11%) |
Oct 07, 2021 | 218.00 | 218.30 | 210.80 | 212.50 | 2,908,989 | -11.90(-5.30%) |
Oct 06, 2021 | 235.00 | 250.55 | 223.30 | 224.40 | 5,799,404 | -5.50(-2.39%) |
Oct 05, 2021 | 238.60 | 241.70 | 221.80 | 229.90 | 3,845,100 | -11.80(-4.88%) |
Oct 04, 2021 | 232.50 | 254.80 | 229.50 | 241.70 | 6,189,819 | +9.60(+4.14%) |
Oct 01, 2021 | 237.80 | 250.30 | 223.40 | 232.10 | 5,410,556 | -13.40(-5.46%) |
Sep 30, 2021 | 235.60 | 251.90 | 227.10 | 245.50 | 6,322,271 | +0.20(+0.08%) |
Sep 29, 2021 | 237.90 | 248.20 | 233.30 | 245.30 | 5,116,946 | +6.00(+2.51%) |
Sep 28, 2021 | 220.80 | 247.00 | 217.50 | 239.30 | 8,818,928 | +31.90(+15.38%) |
Sep 27, 2021 | 206.20 | 210.40 | 201.80 | 207.40 | 2,976,506 | +2.50(+1.22%) |
Sep 24, 2021 | 222.20 | 222.70 | 203.80 | 204.90 | 4,710,165 | -9.90(-4.61%) |
Sep 23, 2021 | 225.20 | 226.30 | 213.20 | 214.80 | 4,807,179 | -22.00(-9.29%) |
Sep 22, 2021 | 248.80 | 253.70 | 228.80 | 236.80 | 5,982,935 | -21.80(-8.43%) |
Sep 21, 2021 | 260.30 | 281.80 | 252.00 | 258.60 | 7,296,454 | -14.50(-5.31%) |
Sep 20, 2021 | 262.60 | 308.10 | 253.61 | 273.10 | 10,437,642 | +38.30(+16.31%) |
Sep 17, 2021 | 215.60 | 235.82 | 213.30 | 234.80 | 6,152,827 | +21.00(+9.82%) |
Sep 16, 2021 | 219.10 | 226.60 | 210.40 | 213.80 | 4,240,867 | -3.20(-1.47%) |
Sep 15, 2021 | 224.40 | 231.60 | 214.70 | 217.00 | 4,180,480 | -14.00(-6.06%) |
Sep 14, 2021 | 220.40 | 236.40 | 218.20 | 231.00 | 4,965,030 | +5.30(+2.35%) |
Sep 13, 2021 | 223.30 | 241.80 | 221.40 | 225.70 | 5,969,778 | -12.90(-5.41%) |
Sep 10, 2021 | 214.10 | 240.60 | 211.10 | 238.60 | 4,589,851 | +12.50(+5.53%) |
Sep 09, 2021 | 221.30 | 227.00 | 211.50 | 226.10 | 4,091,770 | +7.30(+3.34%) |
Sep 08, 2021 | 225.00 | 230.70 | 217.90 | 218.80 | 4,181,363 | +0.10(+0.05%) |
Sep 07, 2021 | 213.90 | 222.10 | 213.10 | 218.70 | 2,603,096 | +6.30(+2.97%) |
Sep 03, 2021 | 214.90 | 217.70 | 208.70 | 212.40 | 2,632,490 | +3.10(+1.48%) |
Sep 02, 2021 | 206.40 | 215.50 | 206.01 | 209.30 | 2,525,736 | -1.60(-0.76%) |
Sep 01, 2021 | 216.10 | 219.40 | 207.70 | 210.90 | 2,775,608 | -7.20(-3.30%) |
Aug 31, 2021 | 221.80 | 224.60 | 218.00 | 218.10 | 2,339,695 | -1.50(-0.68%) |
Aug 30, 2021 | 219.60 | 223.75 | 217.50 | 219.60 | 2,000,039 | -3.50(-1.57%) |
Aug 27, 2021 | 235.20 | 236.30 | 220.50 | 223.10 | 3,022,458 | -18.30(-7.58%) |
Aug 26, 2021 | 231.90 | 246.10 | 228.82 | 241.40 | 4,825,886 | +14.40(+6.34%) |
Aug 25, 2021 | 234.10 | 235.40 | 226.00 | 227.00 | 1,965,724 | -8.00(-3.40%) |
Aug 24, 2021 | 234.40 | 237.50 | 232.40 | 235.00 | 1,753,112 | -1.00(-0.42%) |
Aug 23, 2021 | 238.50 | 238.60 | 230.00 | 236.00 | 1,824,797 | -13.00(-5.22%) |
Aug 20, 2021 | 273.90 | 276.20 | 245.50 | 249.00 | 3,534,471 | -31.30(-11.17%) |
Aug 19, 2021 | 286.50 | 292.40 | 265.40 | 280.30 | 7,146,672 | +13.30(+4.98%) |
Aug 18, 2021 | 247.40 | 270.60 | 242.10 | 267.00 | 3,946,763 | +24.80(+10.24%) |
Aug 17, 2021 | 241.70 | 260.50 | 236.85 | 242.20 | 4,783,185 | +10.80(+4.67%) |
Aug 16, 2021 | 239.10 | 246.50 | 231.00 | 231.40 | 2,759,578 | +1.20(+0.52%) |
Aug 13, 2021 | 225.50 | 231.90 | 223.60 | 230.20 | 1,624,903 | +0.70(+0.31%) |
Aug 12, 2021 | 238.90 | 240.80 | 226.10 | 229.50 | 1,958,877 | -7.90(-3.33%) |
Aug 11, 2021 | 243.60 | 247.30 | 236.10 | 237.40 | 2,400,772 | -10.10(-4.08%) |
Aug 10, 2021 | 249.60 | 252.45 | 243.10 | 247.50 | 2,231,366 | -6.50(-2.56%) |
Aug 09, 2021 | 257.30 | 261.00 | 250.55 | 254.00 | 1,496,738 | -3.90(-1.51%) |
Aug 06, 2021 | 265.00 | 266.55 | 257.50 | 257.90 | 2,155,818 | -10.30(-3.84%) |
Aug 05, 2021 | 274.40 | 274.90 | 267.80 | 268.20 | 1,590,592 | -10.10(-3.63%) |
Aug 04, 2021 | 286.60 | 287.90 | 274.10 | 278.30 | 2,123,792 | -0.80(-0.29%) |
Aug 03, 2021 | 294.70 | 306.50 | 278.70 | 279.10 | 3,030,388 | -22.40(-7.43%) |
Aug 02, 2021 | 280.00 | 303.70 | 278.39 | 301.50 | 2,888,008 | +16.10(+5.64%) |
Jul 30, 2021 | 289.30 | 289.80 | 275.20 | 285.40 | 3,009,263 | +10.40(+3.78%) |
Jul 29, 2021 | 279.90 | 279.90 | 272.00 | 275.00 | 1,886,789 | -7.90(-2.79%) |
Jul 28, 2021 | 289.50 | 302.20 | 275.57 | 282.90 | 2,946,747 | -10.90(-3.71%) |
Jul 27, 2021 | 289.20 | 316.00 | 289.00 | 293.80 | 4,433,027 | +13.40(+4.78%) |
Jul 26, 2021 | 291.70 | 296.90 | 280.30 | 280.40 | 1,855,241 | -6.40(-2.23%) |
Jul 23, 2021 | 279.40 | 288.20 | 278.35 | 286.80 | 2,203,623 | -1.60(-0.55%) |
Jul 22, 2021 | 283.90 | 295.60 | 278.11 | 288.40 | 2,800,373 | +6.80(+2.41%) |
Jul 21, 2021 | 300.40 | 302.00 | 280.30 | 281.60 | 2,069,921 | -29.40(-9.45%) |
Jul 20, 2021 | 351.70 | 360.70 | 304.10 | 311.00 | 3,206,189 | -45.50(-12.76%) |
Jul 19, 2021 | 318.80 | 387.40 | 314.80 | 356.50 | 7,296,616 | +62.90(+21.42%) |
Jul 16, 2021 | 267.70 | 294.50 | 265.00 | 293.60 | 2,976,066 | +16.70(+6.03%) |
Jul 15, 2021 | 280.90 | 286.10 | 273.91 | 276.90 | 3,382,906 | +6.20(+2.29%) |
Jul 14, 2021 | 270.10 | 285.40 | 267.00 | 270.70 | 2,978,890 | -9.60(-3.42%) |
Jul 13, 2021 | 275.50 | 281.80 | 266.30 | 280.30 | 2,400,465 | +4.70(+1.71%) |
Jul 12, 2021 | 279.00 | 280.99 | 272.20 | 275.60 | 998,482 | -4.00(-1.43%) |
Jul 09, 2021 | 294.90 | 297.90 | 275.70 | 279.60 | 2,059,458 | -29.30(-9.49%) |
Jul 08, 2021 | 318.40 | 322.40 | 301.60 | 308.90 | 4,355,886 | +27.30(+9.69%) |
Jul 07, 2021 | 276.40 | 295.60 | 275.40 | 281.60 | 1,957,723 | +1.20(+0.43%) |
Jul 06, 2021 | 267.80 | 292.90 | 267.60 | 280.40 | 2,451,036 | +9.10(+3.35%) |
Jul 02, 2021 | 262.80 | 274.10 | 259.50 | 271.30 | 1,428,342 | -1.50(-0.55%) |
Jul 01, 2021 | 274.50 | 278.60 | 271.50 | 272.80 | 1,171,149 | -7.00(-2.50%) |
Jun 30, 2021 | 286.80 | 289.50 | 275.90 | 279.80 | 1,169,061 | -3.60(-1.27%) |
Jun 29, 2021 | 272.20 | 284.80 | 271.35 | 283.40 | 1,324,927 | +8.30(+3.02%) |
Jun 28, 2021 | 272.20 | 281.70 | 270.58 | 275.10 | 1,172,558 | -0.30(-0.11%) |
Jun 25, 2021 | 281.00 | 285.60 | 275.10 | 275.40 | 1,417,770 | -6.70(-2.38%) |
Jun 24, 2021 | 280.00 | 285.10 | 278.70 | 282.10 | 1,444,143 | -9.50(-3.26%) |
Jun 23, 2021 | 294.10 | 296.10 | 286.80 | 291.60 | 1,700,204 | -8.40(-2.80%) |
Jun 22, 2021 | 328.30 | 330.10 | 300.00 | 300.00 | 1,502,204 | -24.60(-7.58%) |
Jun 21, 2021 | 339.60 | 355.00 | 316.70 | 324.60 | 1,916,933 | -34.30(-9.56%) |
Jun 18, 2021 | 338.60 | 361.20 | 325.60 | 358.90 | 4,194,022 | +41.70(+13.15%) |
Jun 17, 2021 | 320.40 | 326.90 | 300.00 | 317.20 | 2,464,304 | -2.20(-0.69%) |
Jun 16, 2021 | 309.00 | 331.70 | 300.50 | 319.40 | 2,855,924 | +4.40(+1.40%) |
Jun 15, 2021 | 307.20 | 318.70 | 305.30 | 315.00 | 1,312,350 | +10.20(+3.35%) |
Jun 14, 2021 | 299.70 | 313.60 | 298.20 | 304.80 | 1,239,748 | +4.40(+1.46%) |
Jun 11, 2021 | 306.00 | 306.40 | 297.40 | 300.40 | 1,299,463 | -14.70(-4.67%) |
Jun 10, 2021 | 331.30 | 333.70 | 313.30 | 315.10 | 1,668,707 | -30.60(-8.85%) |
Jun 09, 2021 | 331.20 | 348.20 | 330.60 | 345.70 | 1,001,066 | +8.90(+2.64%) |
Jun 08, 2021 | 328.10 | 347.40 | 326.50 | 336.80 | 1,372,235 | +6.10(+1.84%) |
Jun 07, 2021 | 339.10 | 344.80 | 330.00 | 330.70 | 985,552 | -10.70(-3.13%) |
Jun 04, 2021 | 352.00 | 352.00 | 338.10 | 341.40 | 1,432,767 | -27.00(-7.33%) |
Jun 03, 2021 | 375.60 | 384.10 | 361.30 | 368.40 | 1,607,803 | +8.60(+2.39%) |
Jun 02, 2021 | 366.80 | 372.60 | 351.60 | 359.80 | 1,359,308 | -12.30(-3.31%) |
Jun 01, 2021 | 347.00 | 374.40 | 344.80 | 372.10 | 1,277,353 | +10.50(+2.90%) |
May 28, 2021 | 347.50 | 362.20 | 344.80 | 361.60 | 1,228,571 | +8.90(+2.52%) |
May 27, 2021 | 374.00 | 374.35 | 349.20 | 352.70 | 1,389,500 | -28.50(-7.48%) |
May 26, 2021 | 400.50 | 402.50 | 377.80 | 381.20 | 1,489,550 | -27.80(-6.80%) |
May 25, 2021 | 407.00 | 420.00 | 404.00 | 409.00 | 790,697 | +0.00(+0.00%) |
May 24, 2021 | 427.00 | 427.00 | 403.00 | 409.00 | 662,239 | -29.00(-6.62%) |
May 21, 2021 | 437.00 | 449.00 | 429.00 | 438.00 | 1,005,657 | -11.00(-2.45%) |
May 20, 2021 | 468.00 | 479.00 | 441.00 | 449.00 | 913,070 | -40.00(-8.18%) |
May 19, 2021 | 503.00 | 556.00 | 483.00 | 489.00 | 2,431,707 | +34.00(+7.47%) |
May 18, 2021 | 438.00 | 459.00 | 423.00 | 455.00 | 992,660 | +8.00(+1.79%) |
May 17, 2021 | 438.00 | 473.00 | 427.00 | 447.00 | 1,261,116 | +22.00(+5.18%) |
May 14, 2021 | 478.00 | 478.00 | 421.00 | 425.00 | 1,243,263 | -93.00(-17.95%) |
May 13, 2021 | 554.00 | 554.00 | 499.00 | 518.00 | 1,873,020 | -88.00(-14.52%) |
May 12, 2021 | 507.00 | 631.00 | 504.00 | 606.00 | 2,548,468 | +128.00(+26.78%) |
May 11, 2021 | 469.00 | 495.00 | 447.00 | 478.00 | 2,126,011 | +46.00(+10.65%) |
May 10, 2021 | 403.00 | 432.00 | 393.00 | 432.00 | 955,183 | +26.00(+6.40%) |
May 07, 2021 | 442.00 | 444.00 | 402.00 | 406.00 | 1,044,006 | -36.00(-8.14%) |
May 06, 2021 | 448.00 | 475.00 | 440.00 | 442.00 | 1,023,578 | -5.00(-1.12%) |
May 05, 2021 | 452.00 | 468.00 | 434.00 | 447.00 | 895,661 | -17.00(-3.66%) |
May 04, 2021 | 456.00 | 500.00 | 451.00 | 464.00 | 1,399,906 | +25.00(+5.69%) |
May 03, 2021 | 447.00 | 454.00 | 436.00 | 439.00 | 672,286 | -24.00(-5.18%) |
Apr 30, 2021 | 450.00 | 470.00 | 442.00 | 463.00 | 938,698 | +26.00(+5.95%) |
Apr 29, 2021 | 428.00 | 464.00 | 427.00 | 437.00 | 943,175 | -5.00(-1.13%) |
Apr 28, 2021 | 442.00 | 450.00 | 435.00 | 442.00 | 603,339 | -3.00(-0.67%) |
Apr 27, 2021 | 455.00 | 465.00 | 441.00 | 445.00 | 512,703 | -12.00(-2.63%) |
Apr 26, 2021 | 457.00 | 468.00 | 454.00 | 457.00 | 450,159 | -7.00(-1.51%) |
Apr 23, 2021 | 485.00 | 489.00 | 449.00 | 464.00 | 715,563 | -29.00(-5.88%) |
Apr 22, 2021 | 448.00 | 505.00 | 445.00 | 493.00 | 1,281,598 | +42.00(+9.31%) |
Apr 21, 2021 | 494.00 | 503.00 | 447.00 | 451.00 | 639,329 | -37.00(-7.58%) |
Apr 20, 2021 | 483.00 | 514.00 | 477.00 | 488.00 | 953,706 | +14.00(+2.95%) |
Apr 19, 2021 | 455.00 | 493.00 | 452.00 | 474.00 | 830,500 | +26.00(+5.80%) |
Apr 16, 2021 | 460.00 | 465.00 | 444.00 | 448.00 | 425,028 | -13.00(-2.82%) |
Apr 15, 2021 | 467.00 | 470.00 | 457.00 | 461.00 | 386,242 | -23.00(-4.75%) |
Apr 14, 2021 | 472.00 | 487.00 | 466.00 | 484.00 | 493,046 | +15.00(+3.20%) |
Apr 13, 2021 | 475.00 | 482.00 | 463.00 | 469.00 | 406,941 | -8.00(-1.68%) |
Apr 12, 2021 | 490.00 | 505.00 | 474.00 | 477.00 | 462,136 | -8.00(-1.65%) |
Apr 09, 2021 | 493.00 | 497.00 | 473.00 | 485.00 | 382,127 | -1.00(-0.21%) |
Apr 08, 2021 | 487.00 | 494.00 | 479.00 | 486.00 | 442,118 | -13.00(-2.61%) |
Apr 07, 2021 | 518.00 | 520.00 | 495.00 | 499.00 | 486,022 | -21.00(-4.04%) |
Apr 06, 2021 | 516.00 | 523.00 | 504.00 | 520.00 | 372,746 | +6.00(+1.17%) |
Apr 05, 2021 | 513.00 | 526.00 | 510.00 | 514.00 | 548,505 | -25.00(-4.64%) |