Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 163.45 | 170.82 | 160.13 | 161.40 | 2,425,347 | -3.07(-1.87%) |
Apr 28, 2022 | 170.39 | 172.48 | 156.42 | 164.47 | 3,332,548 | -1.24(-0.75%) |
Apr 27, 2022 | 169.50 | 178.25 | 161.60 | 165.71 | 7,928,996 | +11.88(+7.72%) |
Apr 26, 2022 | 154.68 | 158.76 | 151.23 | 153.83 | 3,592,937 | -3.77(-2.39%) |
Apr 25, 2022 | 151.00 | 158.26 | 146.62 | 157.60 | 2,826,650 | +3.97(+2.58%) |
Apr 22, 2022 | 156.91 | 161.47 | 150.52 | 153.63 | 3,877,635 | -2.93(-1.87%) |
Apr 21, 2022 | 181.97 | 181.97 | 154.41 | 156.56 | 5,300,493 | -21.97(-12.31%) |
Apr 20, 2022 | 197.27 | 197.85 | 176.72 | 178.53 | 2,796,968 | -17.07(-8.73%) |
Apr 19, 2022 | 190.32 | 195.96 | 185.39 | 195.60 | 1,646,256 | +5.57(+2.93%) |
Apr 18, 2022 | 190.00 | 192.73 | 187.06 | 190.03 | 1,506,996 | -0.48(-0.25%) |
Apr 14, 2022 | 192.12 | 197.29 | 189.90 | 190.51 | 1,543,197 | -2.72(-1.41%) |
Apr 13, 2022 | 187.47 | 193.75 | 184.50 | 193.23 | 1,479,977 | +7.28(+3.92%) |
Apr 12, 2022 | 192.00 | 194.89 | 185.60 | 185.95 | 1,862,877 | -1.93(-1.03%) |
Apr 11, 2022 | 191.00 | 194.32 | 185.24 | 187.88 | 2,682,439 | -7.26(-3.72%) |
Apr 08, 2022 | 204.00 | 206.14 | 194.74 | 195.14 | 1,820,116 | -11.81(-5.71%) |
Apr 07, 2022 | 203.76 | 215.47 | 201.29 | 206.95 | 2,976,599 | +2.96(+1.45%) |
Apr 06, 2022 | 206.60 | 208.80 | 197.08 | 203.99 | 2,996,562 | -7.24(-3.43%) |
Apr 05, 2022 | 216.00 | 220.99 | 209.66 | 211.23 | 3,024,073 | -5.15(-2.38%) |
Apr 04, 2022 | 207.27 | 217.29 | 207.11 | 216.38 | 2,390,669 | +10.49(+5.09%) |
Apr 01, 2022 | 201.03 | 208.70 | 201.02 | 205.89 | 2,047,186 | +4.11(+2.04%) |
Mar 31, 2022 | 197.69 | 205.87 | 195.62 | 201.78 | 1,850,142 | +5.13(+2.61%) |
Mar 30, 2022 | 201.73 | 203.85 | 195.57 | 196.65 | 1,671,197 | -5.71(-2.82%) |
Mar 29, 2022 | 196.00 | 202.52 | 188.55 | 202.36 | 2,397,413 | +6.84(+3.50%) |
Mar 28, 2022 | 191.17 | 201.34 | 189.65 | 195.52 | 2,053,461 | +1.71(+0.88%) |
Mar 25, 2022 | 197.63 | 198.65 | 187.30 | 193.81 | 2,010,215 | -4.03(-2.04%) |
Mar 24, 2022 | 191.24 | 197.86 | 189.33 | 197.84 | 1,983,238 | +7.65(+4.02%) |
Mar 23, 2022 | 184.89 | 197.92 | 184.14 | 190.19 | 1,907,804 | +0.94(+0.50%) |
Mar 22, 2022 | 185.45 | 195.79 | 184.31 | 189.25 | 2,334,642 | +3.80(+2.05%) |
Mar 21, 2022 | 184.62 | 187.94 | 179.40 | 185.45 | 1,974,005 | +0.93(+0.50%) |
Mar 18, 2022 | 179.27 | 185.32 | 178.25 | 184.52 | 3,194,407 | +3.67(+2.03%) |
Mar 17, 2022 | 174.44 | 183.45 | 172.79 | 180.85 | 2,314,128 | +3.64(+2.05%) |
Mar 16, 2022 | 166.23 | 177.86 | 164.70 | 177.21 | 3,155,147 | +12.57(+7.63%) |
Mar 15, 2022 | 157.87 | 164.84 | 150.88 | 164.64 | 2,732,109 | +7.00(+4.44%) |
Mar 14, 2022 | 169.00 | 171.88 | 155.01 | 157.64 | 3,057,186 | -13.43(-7.85%) |
Mar 11, 2022 | 179.25 | 186.38 | 170.89 | 171.07 | 2,771,499 | -7.65(-4.28%) |
Mar 10, 2022 | 178.93 | 180.40 | 169.20 | 178.72 | 3,112,600 | -1.15(-0.64%) |
Mar 09, 2022 | 173.05 | 182.00 | 167.10 | 179.87 | 4,549,282 | +3.88(+2.20%) |
Mar 08, 2022 | 160.00 | 182.65 | 158.95 | 175.99 | 6,823,666 | +17.18(+10.82%) |
Mar 07, 2022 | 162.70 | 168.00 | 158.68 | 158.81 | 3,290,838 | +0.66(+0.42%) |
Mar 04, 2022 | 159.82 | 164.25 | 152.95 | 158.15 | 2,512,550 | -0.88(-0.55%) |
Mar 03, 2022 | 164.86 | 165.73 | 157.21 | 159.03 | 2,323,862 | -4.86(-2.97%) |
Mar 02, 2022 | 169.88 | 169.88 | 159.53 | 163.89 | 3,484,027 | -6.71(-3.93%) |
Mar 01, 2022 | 167.54 | 172.87 | 163.52 | 170.60 | 3,539,037 | +3.90(+2.34%) |
Feb 28, 2022 | 157.40 | 167.95 | 157.40 | 166.70 | 5,371,078 | +12.97(+8.44%) |
Feb 25, 2022 | 148.00 | 154.57 | 149.59 | 153.73 | 3,113,499 | +6.38(+4.33%) |
Feb 24, 2022 | 119.00 | 147.93 | 118.57 | 147.35 | 5,039,253 | +20.79(+16.43%) |
Feb 23, 2022 | 135.00 | 135.52 | 126.12 | 126.56 | 2,105,269 | -6.47(-4.86%) |
Feb 22, 2022 | 137.19 | 139.90 | 131.30 | 133.03 | 2,578,732 | -7.32(-5.22%) |
Feb 18, 2022 | 140.35 | 0 | -8.02(-5.41%) | |||
Feb 17, 2022 | 151.23 | 154.77 | 147.82 | 148.37 | 1,673,721 | -5.66(-3.67%) |
Feb 16, 2022 | 149.60 | 154.84 | 146.80 | 154.03 | 1,970,358 | -0.26(-0.17%) |
Feb 15, 2022 | 147.61 | 154.89 | 147.57 | 154.29 | 3,051,426 | +10.36(+7.20%) |
Feb 14, 2022 | 145.83 | 149.98 | 142.38 | 143.93 | 2,435,833 | -1.76(-1.21%) |
Feb 11, 2022 | 154.07 | 156.84 | 143.78 | 145.69 | 3,384,272 | -8.95(-5.79%) |
Feb 10, 2022 | 156.19 | 166.71 | 153.27 | 154.64 | 5,352,927 | -7.25(-4.48%) |
Feb 09, 2022 | 178.52 | 183.15 | 154.60 | 161.89 | 24,856,044 | +17.39(+12.03%) |
Feb 08, 2022 | 139.20 | 145.67 | 137.18 | 144.50 | 3,935,728 | +3.73(+2.65%) |
Feb 07, 2022 | 140.52 | 146.74 | 139.47 | 140.77 | 3,612,362 | -0.46(-0.33%) |
Feb 04, 2022 | 133.71 | 143.42 | 131.65 | 141.23 | 2,536,924 | +8.32(+6.26%) |
Feb 03, 2022 | 134.00 | 130.07 | 132.91 | 2,908,934 | -6.60(-4.73%) | |
Feb 02, 2022 | 144.90 | 145.26 | 138.59 | 139.51 | 2,367,726 | -3.16(-2.21%) |
Feb 01, 2022 | 141.19 | 143.35 | 136.62 | 142.67 | 2,603,564 | +18.81(+15.19%) |
Jan 28, 2022 | 120.32 | 124.28 | 113.97 | 123.86 | 3,074,556 | +3.89(+3.24%) |
Jan 27, 2022 | 125.20 | 125.78 | 119.62 | 119.97 | 2,780,828 | -1.78(-1.46%) |
Jan 26, 2022 | 126.67 | 130.66 | 120.56 | 121.75 | 4,005,916 | -0.90(-0.73%) |
Jan 25, 2022 | 123.00 | 126.40 | 120.48 | 122.65 | 2,784,382 | -5.45(-4.25%) |
Jan 24, 2022 | 119.77 | 128.31 | 113.40 | 128.10 | 5,200,040 | +2.08(+1.65%) |
Jan 21, 2022 | 131.90 | 133.56 | 124.52 | 126.02 | 3,900,118 | -8.67(-6.44%) |
Jan 20, 2022 | 137.97 | 143.09 | 134.30 | 134.69 | 2,710,322 | +0.11(+0.08%) |
Jan 19, 2022 | 138.00 | 140.31 | 133.66 | 134.58 | 2,399,968 | -1.34(-0.99%) |
Jan 18, 2022 | 139.77 | 142.36 | 135.69 | 135.92 | 2,677,872 | -6.92(-4.84%) |
Jan 14, 2022 | 142.84 | 0 | -0.65(-0.45%) | |||
Jan 13, 2022 | 156.64 | 157.24 | 143.20 | 143.49 | 2,767,701 | -5.79(-3.88%) |
Jan 12, 2022 | 150.52 | 154.13 | 147.35 | 149.28 | 2,432,878 | +0.77(+0.52%) |
Jan 11, 2022 | 145.92 | 151.29 | 145.25 | 148.51 | 3,010,140 | +1.38(+0.94%) |
Jan 10, 2022 | 140.21 | 147.39 | 137.66 | 147.13 | 3,728,513 | +2.00(+1.38%) |
Jan 07, 2022 | 152.11 | 154.95 | 144.17 | 145.13 | 3,562,966 | -6.36(-4.20%) |
Jan 06, 2022 | 156.01 | 156.23 | 145.82 | 151.49 | 3,543,321 | -5.71(-3.63%) |
Jan 05, 2022 | 174.55 | 174.85 | 156.80 | 157.20 | 4,056,679 | -21.08(-11.82%) |
Jan 04, 2022 | 187.59 | 188.00 | 171.30 | 178.28 | 2,482,918 | -5.63(-3.06%) |
Jan 03, 2022 | 185.23 | 187.58 | 180.70 | 183.91 | 1,490,604 | +0.97(+0.53%) |
Dec 31, 2021 | 186.90 | 188.43 | 182.79 | 182.94 | 1,107,124 | -3.47(-1.86%) |
Dec 30, 2021 | 185.75 | 189.52 | 183.10 | 186.41 | 1,212,640 | +0.94(+0.51%) |
Dec 29, 2021 | 186.54 | 187.73 | 181.15 | 185.47 | 1,102,287 | -1.32(-0.71%) |
Dec 28, 2021 | 190.47 | 190.83 | 184.67 | 186.79 | 1,193,156 | -1.90(-1.01%) |
Dec 27, 2021 | 189.90 | 191.00 | 184.63 | 188.69 | 1,272,459 | +0.52(+0.28%) |
Dec 23, 2021 | 190.49 | 191.29 | 186.59 | 188.17 | 1,250,547 | -1.16(-0.61%) |
Dec 22, 2021 | 186.73 | 191.31 | 185.49 | 189.33 | 1,378,084 | +0.33(+0.17%) |
Dec 21, 2021 | 181.82 | 189.53 | 180.00 | 189.00 | 2,087,809 | +10.27(+5.75%) |
Dec 20, 2021 | 179.68 | 185.63 | 175.05 | 178.73 | 3,831,903 | -10.38(-5.49%) |
Dec 17, 2021 | 185.65 | 192.30 | 178.69 | 189.11 | 4,416,667 | -1.74(-0.91%) |
Dec 16, 2021 | 209.60 | 211.00 | 189.51 | 190.85 | 3,211,917 | -13.19(-6.46%) |
Dec 15, 2021 | 203.31 | 204.97 | 192.83 | 204.04 | 2,776,278 | +1.72(+0.85%) |
Dec 14, 2021 | 205.10 | 205.53 | 194.14 | 202.32 | 3,417,137 | -11.20(-5.25%) |
Dec 13, 2021 | 215.63 | 220.35 | 208.48 | 213.52 | 2,446,424 | -1.50(-0.70%) |
Dec 10, 2021 | 220.59 | 223.32 | 214.55 | 215.02 | 1,639,036 | -1.33(-0.61%) |
Dec 09, 2021 | 225.61 | 229.01 | 215.80 | 216.35 | 1,510,236 | -9.26(-4.10%) |
Dec 08, 2021 | 224.95 | 227.48 | 220.04 | 225.61 | 1,642,562 | +3.06(+1.37%) |
Dec 07, 2021 | 224.40 | 230.05 | 220.50 | 222.55 | 1,969,262 | +9.61(+4.51%) |
Dec 06, 2021 | 216.50 | 217.42 | 207.05 | 212.94 | 2,537,396 | -4.85(-2.23%) |
Dec 03, 2021 | 242.26 | 243.39 | 215.79 | 217.79 | 3,209,447 | -17.21(-7.32%) |
Dec 02, 2021 | 237.00 | 244.96 | 230.18 | 235.00 | 1,947,534 | -9.02(-3.69%) |
Dec 01, 2021 | 253.39 | 255.09 | 234.62 | 244.02 | 2,056,370 | -5.98(-2.39%) |
Nov 30, 2021 | 252.99 | 259.40 | 243.89 | 250.00 | 2,792,224 | -6.71(-2.61%) |
Nov 29, 2021 | 253.63 | 257.70 | 250.05 | 256.71 | 1,512,663 | +9.29(+3.75%) |
Nov 26, 2021 | 250.39 | 259.00 | 243.62 | 247.42 | 1,476,151 | -7.68(-3.01%) |
Nov 24, 2021 | 251.88 | 255.92 | 242.87 | 255.10 | 1,541,961 | +4.60(+1.84%) |
Nov 23, 2021 | 258.08 | 265.26 | 245.74 | 250.50 | 2,598,315 | -10.62(-4.07%) |
Nov 22, 2021 | 269.16 | 282.46 | 260.58 | 261.12 | 3,026,963 | -6.62(-2.47%) |
Nov 19, 2021 | 255.83 | 272.00 | 255.02 | 267.74 | 2,723,358 | +13.26(+5.21%) |
Nov 18, 2021 | 258.32 | 254.91 | 252.44 | 254.48 | 1,537,401 | -0.38(-0.15%) |
Nov 17, 2021 | 252.01 | 260.56 | 250.52 | 254.86 | 1,770,304 | +3.27(+1.30%) |
Nov 16, 2021 | 245.37 | 253.60 | 239.55 | 251.59 | 2,224,398 | +6.88(+2.81%) |
Nov 15, 2021 | 253.64 | 253.99 | 241.61 | 244.71 | 1,711,768 | -6.91(-2.75%) |
Nov 12, 2021 | 251.50 | 254.70 | 248.19 | 251.62 | 1,600,571 | +1.13(+0.45%) |
Nov 11, 2021 | 235.41 | 252.05 | 235.31 | 250.49 | 2,658,963 | +19.01(+8.21%) |
Nov 10, 2021 | 228.73 | 231.48 | 1,419,526 | -7.91(-3.30%) | ||
Nov 09, 2021 | 243.55 | 244.38 | 232.56 | 239.39 | 1,213,934 | -2.23(-0.92%) |
Nov 08, 2021 | 241.16 | 246.54 | 239.00 | 241.62 | 1,241,654 | +3.72(+1.56%) |
Nov 05, 2021 | 242.12 | 244.88 | 234.26 | 237.90 | 1,835,639 | -4.70(-1.94%) |
Nov 04, 2021 | 236.69 | 243.12 | 232.67 | 242.60 | 2,160,700 | +6.02(+2.54%) |
Nov 03, 2021 | 234.45 | 238.88 | 231.07 | 236.58 | 2,158,296 | -1.03(-0.43%) |
Nov 02, 2021 | 238.05 | 239.03 | 228.53 | 237.61 | 2,762,550 | -1.92(-0.80%) |
Nov 01, 2021 | 233.04 | 238.26 | 236.49 | 239.53 | 2,629,511 | +7.90(+3.41%) |
Oct 29, 2021 | 225.00 | 237.00 | 231.63 | 4,171,351 | +7.17(+3.19%) | |
Oct 28, 2021 | 216.22 | 227.59 | 224.46 | 5,732,769 | +8.24(+3.81%) | |
Oct 27, 2021 | 205.50 | 225.40 | 205.12 | 216.22 | 15,165,865 | +42.76(+24.65%) |
Oct 26, 2021 | 181.62 | 173.46 | 2,963,222 | -5.97(-3.33%) | ||
Oct 25, 2021 | 178.68 | 179.43 | 1,367,020 | +2.73(+1.54%) | ||
Oct 22, 2021 | 181.47 | 181.47 | 174.33 | 176.70 | 1,624,328 | -3.10(-1.72%) |
Oct 21, 2021 | 179.47 | 184.78 | 177.96 | 179.80 | 2,392,442 | -0.30(-0.17%) |
Oct 20, 2021 | 186.23 | 187.00 | 177.34 | 180.10 | 2,248,988 | -6.96(-3.72%) |
Oct 19, 2021 | 181.00 | 190.87 | 180.10 | 187.06 | 2,834,054 | +7.09(+3.94%) |
Oct 18, 2021 | 171.39 | 181.12 | 171.28 | 179.97 | 1,898,933 | +7.05(+4.08%) |
Oct 15, 2021 | 174.59 | 175.96 | 171.09 | 172.92 | 2,037,801 | -0.86(-0.49%) |
Oct 14, 2021 | 175.60 | 176.63 | 170.44 | 173.78 | 1,541,588 | +0.57(+0.33%) |
Oct 13, 2021 | 171.93 | 175.91 | 169.82 | 173.21 | 2,118,386 | +3.37(+1.98%) |
Oct 12, 2021 | 162.12 | 172.10 | 162.12 | 169.84 | 2,437,946 | +8.58(+5.32%) |
Oct 11, 2021 | 154.75 | 165.46 | 154.75 | 161.26 | 2,144,946 | +6.86(+4.44%) |
Oct 08, 2021 | 158.46 | 159.50 | 153.59 | 154.40 | 1,205,266 | -2.81(-1.79%) |
Oct 07, 2021 | 156.17 | 162.73 | 156.00 | 157.21 | 1,965,566 | +3.63(+2.36%) |
Oct 06, 2021 | 144.36 | 155.85 | 143.45 | 153.58 | 2,355,171 | +6.17(+4.19%) |
Oct 05, 2021 | 146.00 | 149.73 | 145.16 | 147.41 | 1,410,857 | +2.38(+1.64%) |
Oct 04, 2021 | 153.54 | 153.72 | 144.47 | 145.03 | 2,126,701 | -10.33(-6.65%) |
Oct 01, 2021 | 152.02 | 155.96 | 150.56 | 155.36 | 1,612,539 | +5.39(+3.59%) |
Sep 30, 2021 | 150.19 | 151.73 | 148.00 | 149.97 | 1,907,192 | +1.57(+1.06%) |
Sep 29, 2021 | 152.33 | 153.10 | 146.72 | 148.40 | 1,865,927 | -2.31(-1.53%) |
Sep 28, 2021 | 152.00 | 153.07 | 149.42 | 150.71 | 1,984,664 | -4.35(-2.81%) |
Sep 27, 2021 | 151.81 | 156.88 | 148.47 | 155.06 | 1,565,050 | +1.40(+0.91%) |
Sep 24, 2021 | 157.21 | 157.39 | 152.10 | 153.66 | 1,243,438 | -4.66(-2.94%) |
Sep 23, 2021 | 158.99 | 160.12 | 157.00 | 158.32 | 1,150,356 | +0.11(+0.07%) |
Sep 22, 2021 | 153.24 | 158.92 | 152.00 | 158.21 | 1,304,263 | +3.92(+2.54%) |
Sep 21, 2021 | 154.91 | 155.80 | 150.30 | 154.29 | 1,948,777 | +1.84(+1.21%) |
Sep 20, 2021 | 154.66 | 156.77 | 149.32 | 152.45 | 2,526,193 | -8.44(-5.25%) |
Sep 17, 2021 | 155.43 | 161.67 | 153.97 | 160.89 | 3,596,101 | +4.10(+2.61%) |
Sep 16, 2021 | 153.94 | 157.09 | 152.21 | 156.79 | 1,997,224 | +1.22(+0.78%) |
Sep 15, 2021 | 156.87 | 157.62 | 152.11 | 155.57 | 2,400,317 | -2.38(-1.51%) |
Sep 14, 2021 | 160.46 | 162.44 | 157.19 | 157.95 | 1,543,546 | -2.14(-1.34%) |
Sep 13, 2021 | 158.99 | 161.01 | 154.17 | 160.09 | 1,952,413 | +1.87(+1.18%) |
Sep 10, 2021 | 163.08 | 164.80 | 157.81 | 158.22 | 2,035,797 | -3.14(-1.95%) |
Sep 09, 2021 | 163.45 | 164.40 | 160.18 | 161.36 | 2,042,238 | -2.02(-1.24%) |
Sep 08, 2021 | 171.36 | 174.99 | 163.09 | 163.38 | 2,262,239 | -5.36(-3.18%) |
Sep 07, 2021 | 171.50 | 172.65 | 166.64 | 168.74 | 1,916,964 | -5.20(-2.99%) |
Sep 03, 2021 | 175.62 | 177.69 | 172.67 | 173.94 | 1,181,916 | -2.95(-1.67%) |
Sep 02, 2021 | 177.65 | 180.31 | 175.51 | 176.89 | 1,103,274 | +0.46(+0.26%) |
Sep 01, 2021 | 177.98 | 181.72 | 175.00 | 176.43 | 1,479,435 | +2.70(+1.55%) |
Aug 31, 2021 | 178.13 | 178.13 | 169.60 | 173.73 | 2,044,279 | -4.05(-2.28%) |
Aug 30, 2021 | 176.66 | 179.05 | 174.61 | 177.78 | 1,372,704 | +2.79(+1.59%) |
Aug 27, 2021 | 172.78 | 177.50 | 171.66 | 174.99 | 1,043,056 | +2.56(+1.48%) |
Aug 26, 2021 | 172.91 | 177.78 | 172.10 | 172.43 | 1,291,962 | -0.48(-0.28%) |
Aug 25, 2021 | 172.93 | 174.65 | 170.34 | 172.91 | 763,431 | -0.01(-0.01%) |
Aug 24, 2021 | 172.82 | 176.80 | 171.71 | 172.92 | 1,234,410 | +0.68(+0.39%) |
Aug 23, 2021 | 168.80 | 172.88 | 166.71 | 172.24 | 2,143,971 | +6.25(+3.77%) |
Aug 20, 2021 | 162.73 | 168.09 | 162.66 | 165.99 | 1,132,851 | +3.10(+1.90%) |
Aug 19, 2021 | 161.38 | 166.49 | 160.27 | 162.89 | 1,389,388 | +0.42(+0.26%) |
Aug 18, 2021 | 164.74 | 166.62 | 162.36 | 162.47 | 1,162,715 | -1.01(-0.62%) |
Aug 17, 2021 | 166.14 | 167.40 | 159.84 | 163.48 | 2,027,987 | -4.06(-2.42%) |
Aug 16, 2021 | 173.60 | 174.23 | 166.60 | 167.54 | 1,733,406 | -7.46(-4.26%) |
Aug 13, 2021 | 180.70 | 180.71 | 174.60 | 175.00 | 1,300,141 | -6.27(-3.46%) |
Aug 12, 2021 | 180.73 | 183.00 | 178.21 | 181.27 | 1,296,758 | -1.02(-0.56%) |
Aug 11, 2021 | 185.60 | 186.28 | 177.11 | 182.29 | 1,495,838 | -1.80(-0.98%) |
Aug 10, 2021 | 187.51 | 188.97 | 183.32 | 184.09 | 1,398,906 | -1.47(-0.79%) |
Aug 09, 2021 | 181.13 | 186.60 | 178.80 | 185.56 | 1,514,844 | +5.82(+3.24%) |
Aug 06, 2021 | 183.59 | 184.34 | 177.50 | 179.74 | 2,039,624 | -3.71(-2.02%) |
Aug 05, 2021 | 192.60 | 193.53 | 182.99 | 183.45 | 2,133,789 | -10.48(-5.40%) |
Aug 04, 2021 | 192.33 | 196.41 | 191.34 | 193.93 | 2,027,249 | +1.31(+0.68%) |
Aug 03, 2021 | 188.94 | 201.50 | 187.00 | 192.62 | 4,427,663 | +9.51(+5.19%) |
Aug 02, 2021 | 190.01 | 191.00 | 182.35 | 183.11 | 2,228,753 | -6.49(-3.42%) |
Jul 30, 2021 | 178.73 | 189.92 | 177.22 | 189.60 | 2,358,125 | +7.54(+4.14%) |
Jul 29, 2021 | 182.56 | 188.36 | 179.40 | 182.06 | 2,035,111 | +0.64(+0.35%) |
Jul 28, 2021 | 170.26 | 183.00 | 163.35 | 181.42 | 3,610,019 | +8.56(+4.95%) |
Jul 27, 2021 | 175.52 | 176.85 | 166.13 | 172.86 | 2,782,601 | -3.82(-2.16%) |
Jul 26, 2021 | 177.44 | 180.92 | 174.50 | 176.68 | 1,246,245 | -1.50(-0.84%) |
Jul 23, 2021 | 178.90 | 178.90 | 174.21 | 178.18 | 1,311,711 | -0.76(-0.42%) |
Jul 22, 2021 | 179.75 | 181.92 | 176.56 | 178.94 | 1,329,143 | -0.85(-0.47%) |
Jul 21, 2021 | 173.55 | 180.90 | 172.30 | 179.79 | 1,921,262 | +7.70(+4.47%) |
Jul 20, 2021 | 167.53 | 173.51 | 163.93 | 172.09 | 1,943,188 | +6.81(+4.12%) |
Jul 19, 2021 | 158.11 | 165.86 | 155.25 | 165.28 | 1,968,110 | +1.83(+1.12%) |
Jul 16, 2021 | 167.54 | 168.30 | 163.02 | 163.45 | 1,522,772 | -1.84(-1.11%) |
Jul 15, 2021 | 171.99 | 174.31 | 162.82 | 165.29 | 3,122,412 | -5.50(-3.22%) |
Jul 14, 2021 | 185.05 | 185.92 | 170.61 | 170.79 | 2,376,344 | -13.27(-7.21%) |
Jul 13, 2021 | 185.45 | 188.95 | 182.37 | 184.06 | 1,351,764 | -1.66(-0.89%) |
Jul 12, 2021 | 184.30 | 187.62 | 180.49 | 185.72 | 1,549,450 | +1.92(+1.04%) |
Jul 09, 2021 | 181.00 | 184.01 | 177.75 | 183.80 | 1,424,918 | +4.08(+2.27%) |
Jul 08, 2021 | 171.57 | 181.72 | 170.26 | 179.72 | 2,405,777 | -2.11(-1.16%) |
Jul 07, 2021 | 190.10 | 196.02 | 181.41 | 181.83 | 2,657,745 | -6.98(-3.70%) |
Jul 06, 2021 | 186.35 | 189.18 | 183.34 | 188.81 | 2,138,341 | +2.40(+1.29%) |
Jul 02, 2021 | 185.88 | 191.00 | 184.63 | 186.41 | 1,729,751 | +3.30(+1.80%) |
Jul 01, 2021 | 182.32 | 183.50 | 177.28 | 183.11 | 1,710,642 | -0.52(-0.28%) |
Jun 30, 2021 | 184.31 | 186.38 | 181.25 | 183.63 | 2,650,791 | -2.08(-1.12%) |
Jun 29, 2021 | 188.20 | 192.92 | 184.48 | 185.71 | 2,881,830 | -2.62(-1.39%) |
Jun 28, 2021 | 179.02 | 188.99 | 178.42 | 188.33 | 2,809,050 | +12.94(+7.38%) |
Jun 25, 2021 | 174.90 | 181.19 | 173.25 | 175.39 | 4,042,761 | +4.62(+2.71%) |
Jun 24, 2021 | 171.24 | 172.46 | 165.93 | 170.77 | 2,528,325 | +0.53(+0.31%) |
Jun 23, 2021 | 167.45 | 171.70 | 167.17 | 170.24 | 2,384,800 | +2.94(+1.76%) |
Jun 22, 2021 | 162.40 | 169.80 | 162.28 | 167.30 | 2,194,664 | +4.22(+2.59%) |
Jun 21, 2021 | 163.53 | 165.89 | 157.55 | 163.08 | 2,707,942 | -2.77(-1.67%) |
Jun 18, 2021 | 161.15 | 168.15 | 159.35 | 165.85 | 5,347,529 | +3.86(+2.38%) |
Jun 17, 2021 | 150.59 | 164.28 | 150.12 | 161.99 | 4,968,806 | +9.97(+6.56%) |
Jun 16, 2021 | 144.01 | 154.06 | 144.00 | 152.02 | 3,405,755 | +7.10(+4.90%) |
Jun 15, 2021 | 147.26 | 147.71 | 143.42 | 144.92 | 1,663,484 | -2.73(-1.85%) |
Jun 14, 2021 | 148.03 | 151.74 | 146.61 | 147.65 | 2,060,165 | +0.52(+0.35%) |
Jun 11, 2021 | 143.31 | 147.46 | 140.63 | 147.13 | 2,522,076 | +3.63(+2.53%) |
Jun 10, 2021 | 137.15 | 144.46 | 136.18 | 143.50 | 3,007,510 | +6.53(+4.77%) |
Jun 09, 2021 | 139.95 | 141.23 | 136.72 | 136.97 | 1,614,871 | -2.18(-1.57%) |
Jun 08, 2021 | 138.36 | 141.61 | 135.13 | 139.15 | 1,611,958 | +1.68(+1.22%) |
Jun 07, 2021 | 133.62 | 137.91 | 130.65 | 137.47 | 2,084,501 | +2.77(+2.06%) |
Jun 04, 2021 | 135.87 | 138.69 | 133.57 | 134.70 | 2,193,562 | +0.57(+0.42%) |
Jun 03, 2021 | 136.75 | 138.24 | 132.47 | 134.13 | 2,537,088 | -5.04(-3.62%) |
Jun 02, 2021 | 139.03 | 143.75 | 137.22 | 139.17 | 2,418,472 | -0.27(-0.19%) |
Jun 01, 2021 | 144.50 | 146.38 | 137.23 | 139.44 | 2,336,001 | -3.61(-2.52%) |
May 28, 2021 | 143.25 | 146.76 | 142.21 | 143.05 | 2,175,368 | +0.74(+0.52%) |
May 27, 2021 | 143.24 | 145.50 | 141.66 | 142.31 | 2,608,075 | -0.73(-0.51%) |
May 26, 2021 | 139.50 | 144.36 | 139.05 | 143.04 | 2,795,504 | +4.51(+3.26%) |
May 25, 2021 | 142.29 | 143.11 | 136.16 | 138.53 | 2,837,736 | -2.34(-1.66%) |
May 24, 2021 | 143.70 | 145.08 | 138.93 | 140.87 | 2,284,236 | -1.41(-0.99%) |
May 21, 2021 | 144.38 | 145.00 | 139.59 | 142.28 | 3,552,865 | +0.46(+0.32%) |
May 20, 2021 | 132.04 | 142.62 | 131.88 | 141.82 | 5,137,027 | +11.15(+8.53%) |
May 19, 2021 | 119.91 | 130.80 | 119.20 | 130.67 | 4,409,021 | +8.16(+6.66%) |
May 18, 2021 | 119.08 | 126.21 | 117.50 | 122.51 | 3,742,029 | +4.09(+3.45%) |
May 17, 2021 | 119.01 | 119.68 | 114.23 | 118.42 | 2,886,694 | -1.36(-1.14%) |
May 14, 2021 | 116.43 | 120.14 | 114.61 | 119.78 | 2,486,361 | +5.17(+4.51%) |
May 13, 2021 | 119.03 | 121.25 | 112.32 | 114.61 | 4,364,404 | -2.56(-2.18%) |
May 12, 2021 | 117.06 | 120.70 | 115.96 | 117.17 | 3,919,500 | -4.25(-3.50%) |
May 11, 2021 | 111.08 | 122.85 | 108.88 | 121.42 | 3,884,318 | +3.30(+2.79%) |
May 10, 2021 | 121.45 | 121.72 | 116.92 | 118.12 | 3,217,035 | -4.84(-3.94%) |
May 07, 2021 | 124.07 | 127.81 | 121.35 | 122.96 | 3,432,748 | +1.02(+0.84%) |
May 06, 2021 | 123.52 | 125.94 | 117.66 | 121.94 | 5,157,890 | -4.94(-3.89%) |
May 05, 2021 | 130.24 | 130.69 | 124.96 | 126.88 | 3,438,455 | -0.95(-0.74%) |
May 04, 2021 | 133.70 | 134.93 | 124.16 | 127.83 | 6,596,598 | -8.58(-6.29%) |