Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 268.08 | 270.57 | 255.73 | 257.54 | 1,525,674 | -9.15(-3.43%) |
Apr 28, 2022 | 263.27 | 270.29 | 252.21 | 266.69 | 978,695 | +6.24(+2.40%) |
Apr 27, 2022 | 260.82 | 263.83 | 254.67 | 260.45 | 686,947 | +2.02(+0.78%) |
Apr 26, 2022 | 259.31 | 267.68 | 255.99 | 258.43 | 1,182,214 | +0.08(+0.03%) |
Apr 25, 2022 | 262.59 | 264.02 | 246.99 | 258.35 | 1,533,292 | -15.38(-5.62%) |
Apr 22, 2022 | 277.40 | 286.76 | 272.25 | 273.73 | 1,403,185 | -6.42(-2.29%) |
Apr 21, 2022 | 298.58 | 299.39 | 277.30 | 280.14 | 1,752,071 | -13.41(-4.57%) |
Apr 20, 2022 | 297.61 | 298.31 | 285.84 | 293.55 | 853,758 | -4.14(-1.39%) |
Apr 19, 2022 | 297.35 | 304.72 | 293.90 | 297.69 | 908,037 | -3.52(-1.17%) |
Apr 18, 2022 | 297.93 | 305.15 | 294.88 | 301.21 | 1,147,146 | +6.25(+2.12%) |
Apr 14, 2022 | 290.14 | 296.69 | 288.51 | 294.96 | 1,095,274 | +4.30(+1.48%) |
Apr 13, 2022 | 288.15 | 291.71 | 283.27 | 290.66 | 1,091,705 | +6.66(+2.34%) |
Apr 12, 2022 | 282.67 | 290.18 | 281.87 | 284.00 | 1,164,954 | +6.63(+2.39%) |
Apr 11, 2022 | 281.91 | 282.53 | 276.97 | 277.37 | 893,318 | -7.89(-2.77%) |
Apr 08, 2022 | 275.80 | 286.04 | 275.80 | 285.26 | 1,046,704 | +11.16(+4.07%) |
Apr 07, 2022 | 273.90 | 276.81 | 264.97 | 274.10 | 713,932 | +1.87(+0.69%) |
Apr 06, 2022 | 276.08 | 277.90 | 269.72 | 272.24 | 832,108 | -0.79(-0.29%) |
Apr 05, 2022 | 282.97 | 287.44 | 271.87 | 273.03 | 1,398,382 | -9.06(-3.21%) |
Apr 04, 2022 | 284.92 | 288.65 | 276.92 | 282.09 | 1,058,785 | +0.28(+0.10%) |
Apr 01, 2022 | 276.37 | 283.76 | 276.10 | 281.80 | 730,961 | +5.92(+2.14%) |
Mar 31, 2022 | 274.63 | 284.34 | 274.63 | 275.89 | 933,936 | -3.14(-1.13%) |
Mar 30, 2022 | 281.21 | 285.47 | 277.08 | 279.03 | 934,107 | +0.96(+0.34%) |
Mar 29, 2022 | 266.57 | 279.18 | 261.62 | 278.07 | 1,719,574 | +3.61(+1.32%) |
Mar 28, 2022 | 278.43 | 278.95 | 271.82 | 274.46 | 834,564 | -12.14(-4.23%) |
Mar 25, 2022 | 275.19 | 287.26 | 275.19 | 286.60 | 1,061,318 | +9.97(+3.60%) |
Mar 24, 2022 | 275.84 | 281.50 | 274.15 | 276.63 | 951,480 | +1.19(+0.43%) |
Mar 23, 2022 | 276.23 | 280.03 | 273.70 | 275.44 | 952,468 | +4.58(+1.69%) |
Mar 22, 2022 | 272.53 | 275.69 | 267.11 | 270.86 | 682,254 | -1.29(-0.47%) |
Mar 21, 2022 | 269.64 | 277.71 | 269.30 | 272.15 | 1,453,637 | +9.12(+3.47%) |
Mar 18, 2022 | 261.56 | 264.12 | 259.60 | 263.03 | 867,957 | -0.11(-0.04%) |
Mar 17, 2022 | 257.20 | 265.15 | 253.87 | 263.13 | 1,837,236 | +11.90(+4.74%) |
Mar 16, 2022 | 257.47 | 258.86 | 247.39 | 251.23 | 1,622,551 | -5.05(-1.97%) |
Mar 15, 2022 | 255.82 | 262.44 | 253.72 | 256.28 | 1,494,230 | -11.41(-4.26%) |
Mar 14, 2022 | 272.84 | 273.53 | 263.76 | 267.69 | 1,321,196 | -12.83(-4.57%) |
Mar 11, 2022 | 279.22 | 285.73 | 276.66 | 280.52 | 2,160,797 | -4.23(-1.48%) |
Mar 10, 2022 | 275.95 | 285.95 | 273.51 | 284.75 | 1,896,754 | +12.38(+4.55%) |
Mar 09, 2022 | 273.35 | 279.11 | 264.67 | 272.37 | 2,804,778 | -11.94(-4.20%) |
Mar 08, 2022 | 283.20 | 298.97 | 274.85 | 284.31 | 3,017,765 | +8.48(+3.07%) |
Mar 07, 2022 | 259.53 | 283.58 | 257.78 | 275.84 | 3,306,682 | +20.63(+8.08%) |
Mar 04, 2022 | 245.06 | 255.43 | 245.05 | 255.21 | 1,040,131 | +7.93(+3.21%) |
Mar 03, 2022 | 243.73 | 247.55 | 240.88 | 247.28 | 1,036,819 | +0.45(+0.18%) |
Mar 02, 2022 | 240.57 | 248.76 | 240.22 | 246.83 | 1,240,238 | +11.22(+4.76%) |
Mar 01, 2022 | 245.32 | 246.91 | 230.37 | 235.61 | 1,823,671 | -6.69(-2.76%) |
Feb 28, 2022 | 235.38 | 242.30 | 233.45 | 242.30 | 651,725 | +5.56(+2.35%) |
Feb 25, 2022 | 231.47 | 236.95 | 230.30 | 236.73 | 653,101 | +5.37(+2.32%) |
Feb 24, 2022 | 234.34 | 235.43 | 223.70 | 231.36 | 1,007,793 | -0.84(-0.36%) |
Feb 23, 2022 | 232.27 | 235.98 | 229.97 | 232.20 | 1,051,483 | +1.05(+0.46%) |
Feb 22, 2022 | 240.03 | 240.65 | 228.78 | 231.15 | 1,074,852 | -3.20(-1.37%) |
Feb 18, 2022 | 234.35 | 0 | -5.49(-2.29%) | |||
Feb 17, 2022 | 240.12 | 243.23 | 237.12 | 239.84 | 635,118 | -2.84(-1.17%) |
Feb 16, 2022 | 239.12 | 246.85 | 238.95 | 242.68 | 1,070,840 | +5.49(+2.31%) |
Feb 15, 2022 | 227.45 | 237.78 | 225.83 | 237.19 | 1,696,952 | +3.49(+1.49%) |
Feb 14, 2022 | 238.27 | 239.11 | 231.09 | 233.71 | 1,022,372 | -6.02(-2.51%) |
Feb 11, 2022 | 230.80 | 240.70 | 230.11 | 239.72 | 1,465,634 | +10.26(+4.47%) |
Feb 10, 2022 | 228.31 | 236.14 | 227.16 | 229.46 | 1,011,227 | -0.25(-0.11%) |
Feb 09, 2022 | 226.53 | 231.82 | 225.25 | 229.71 | 517,860 | +3.67(+1.62%) |
Feb 08, 2022 | 229.62 | 230.60 | 223.22 | 226.04 | 1,123,454 | -4.98(-2.16%) |
Feb 07, 2022 | 226.53 | 234.11 | 225.06 | 231.02 | 1,146,500 | +2.15(+0.94%) |
Feb 04, 2022 | 226.00 | 230.82 | 224.48 | 228.87 | 1,095,935 | +4.57(+2.04%) |
Feb 03, 2022 | 226.68 | 221.49 | 224.30 | 770,096 | -2.86(-1.26%) | |
Feb 02, 2022 | 228.82 | 229.22 | 224.29 | 227.16 | 1,136,266 | -2.45(-1.07%) |
Feb 01, 2022 | 219.39 | 229.95 | 219.26 | 229.62 | 1,138,604 | +9.11(+4.13%) |
Jan 31, 2022 | 220.41 | 224.07 | 220.50 | 796,901 | -1.48(-0.67%) | |
Jan 28, 2022 | 220.44 | 225.90 | 216.24 | 221.99 | 1,165,037 | +1.01(+0.46%) |
Jan 27, 2022 | 228.84 | 232.89 | 217.25 | 220.98 | 1,372,556 | -4.00(-1.78%) |
Jan 26, 2022 | 227.61 | 230.63 | 220.99 | 224.99 | 1,774,601 | +0.96(+0.43%) |
Jan 25, 2022 | 211.00 | 226.26 | 205.75 | 224.03 | 1,313,564 | +11.59(+5.46%) |
Jan 24, 2022 | 201.62 | 213.06 | 197.20 | 212.44 | 1,628,846 | +4.01(+1.93%) |
Jan 21, 2022 | 210.53 | 213.94 | 205.85 | 208.43 | 1,525,240 | -4.99(-2.34%) |
Jan 20, 2022 | 214.47 | 222.05 | 212.81 | 213.42 | 1,083,423 | -2.81(-1.30%) |
Jan 19, 2022 | 222.29 | 222.29 | 213.73 | 216.23 | 1,046,925 | -3.56(-1.62%) |
Jan 18, 2022 | 225.81 | 226.43 | 217.74 | 219.79 | 1,426,507 | -3.04(-1.36%) |
Jan 14, 2022 | 222.83 | 0 | +9.37(+4.39%) | |||
Jan 13, 2022 | 214.38 | 218.82 | 212.65 | 213.46 | 1,235,875 | -0.93(-0.43%) |
Jan 12, 2022 | 216.11 | 217.11 | 212.19 | 214.38 | 1,032,592 | -1.05(-0.49%) |
Jan 11, 2022 | 208.14 | 216.25 | 206.57 | 215.44 | 1,252,377 | +8.53(+4.12%) |
Jan 10, 2022 | 206.70 | 207.68 | 202.02 | 206.90 | 818,178 | +0.02(+0.01%) |
Jan 07, 2022 | 204.84 | 207.45 | 203.56 | 206.88 | 842,185 | +2.75(+1.35%) |
Jan 06, 2022 | 203.80 | 206.12 | 200.17 | 204.13 | 998,505 | +5.93(+2.99%) |
Jan 05, 2022 | 204.06 | 205.98 | 198.15 | 198.20 | 1,024,603 | -2.84(-1.41%) |
Jan 04, 2022 | 195.13 | 202.89 | 195.09 | 201.04 | 1,403,565 | +8.41(+4.36%) |
Jan 03, 2022 | 181.46 | 192.87 | 181.46 | 192.64 | 986,554 | +12.16(+6.74%) |
Dec 31, 2021 | 179.66 | 181.39 | 178.35 | 180.48 | 434,078 | +0.38(+0.21%) |
Dec 30, 2021 | 181.09 | 183.21 | 179.74 | 180.10 | 595,252 | -0.98(-0.54%) |
Dec 29, 2021 | 183.80 | 184.42 | 180.88 | 181.08 | 483,150 | -3.15(-1.71%) |
Dec 28, 2021 | 185.31 | 187.47 | 182.79 | 184.23 | 481,768 | -0.91(-0.49%) |
Dec 27, 2021 | 182.41 | 185.36 | 178.58 | 185.14 | 463,735 | +2.50(+1.37%) |
Dec 23, 2021 | 183.24 | 184.79 | 182.26 | 182.64 | 597,987 | +0.08(+0.04%) |
Dec 22, 2021 | 180.80 | 183.47 | 178.69 | 182.56 | 380,747 | +0.82(+0.45%) |
Dec 21, 2021 | 174.84 | 181.82 | 174.84 | 181.74 | 773,279 | +9.06(+5.25%) |
Dec 20, 2021 | 172.06 | 173.80 | 167.26 | 172.68 | 800,476 | -4.05(-2.29%) |
Dec 17, 2021 | 178.08 | 179.20 | 172.81 | 176.73 | 718,667 | -3.04(-1.69%) |
Dec 16, 2021 | 181.26 | 185.08 | 178.95 | 179.77 | 849,273 | +0.77(+0.43%) |
Dec 15, 2021 | 178.75 | 180.19 | 172.24 | 179.00 | 919,056 | -0.28(-0.16%) |
Dec 14, 2021 | 180.53 | 185.69 | 179.03 | 179.28 | 896,821 | -3.22(-1.76%) |
Dec 13, 2021 | 187.94 | 188.53 | 181.45 | 182.50 | 526,528 | -8.19(-4.29%) |
Dec 10, 2021 | 189.08 | 191.31 | 185.50 | 190.69 | 1,236,245 | +3.63(+1.94%) |
Dec 09, 2021 | 185.78 | 187.69 | 183.71 | 187.06 | 1,018,333 | -1.55(-0.82%) |
Dec 08, 2021 | 186.22 | 189.62 | 185.16 | 188.61 | 583,935 | +2.88(+1.55%) |
Dec 07, 2021 | 182.75 | 187.89 | 182.75 | 185.72 | 678,340 | +5.72(+3.18%) |
Dec 06, 2021 | 177.24 | 182.29 | 174.30 | 180.00 | 969,755 | +5.88(+3.38%) |
Dec 03, 2021 | 178.09 | 179.34 | 171.95 | 174.12 | 823,160 | -1.19(-0.68%) |
Dec 02, 2021 | 169.00 | 175.89 | 166.59 | 175.31 | 1,299,400 | +6.20(+3.66%) |
Dec 01, 2021 | 178.23 | 179.49 | 168.99 | 169.12 | 1,235,104 | -3.32(-1.92%) |
Nov 30, 2021 | 173.49 | 175.73 | 169.65 | 172.43 | 1,504,868 | -5.09(-2.86%) |
Nov 29, 2021 | 181.07 | 182.23 | 175.84 | 177.52 | 793,208 | +1.83(+1.04%) |
Nov 26, 2021 | 173.67 | 176.28 | 170.69 | 175.69 | 1,130,122 | -10.32(-5.55%) |
Nov 24, 2021 | 183.99 | 188.49 | 183.71 | 186.01 | 737,383 | +0.09(+0.05%) |
Nov 23, 2021 | 183.08 | 187.78 | 182.94 | 185.92 | 1,384,699 | +6.30(+3.51%) |
Nov 22, 2021 | 177.69 | 183.58 | 177.69 | 179.62 | 1,144,910 | +1.95(+1.10%) |
Nov 19, 2021 | 182.17 | 182.92 | 176.94 | 177.66 | 1,370,078 | -10.03(-5.34%) |
Nov 18, 2021 | 191.42 | 188.54 | 186.91 | 187.69 | 995,751 | -4.67(-2.43%) |
Nov 17, 2021 | 196.83 | 198.36 | 191.30 | 192.36 | 960,001 | -7.41(-3.71%) |
Nov 16, 2021 | 199.06 | 202.20 | 196.98 | 199.77 | 543,606 | +2.16(+1.09%) |
Nov 15, 2021 | 198.86 | 200.00 | 195.48 | 197.62 | 691,900 | -1.90(-0.95%) |
Nov 12, 2021 | 201.01 | 202.33 | 198.08 | 199.52 | 628,214 | -2.86(-1.41%) |
Nov 11, 2021 | 203.08 | 205.29 | 202.19 | 202.38 | 483,283 | -0.46(-0.23%) |
Nov 10, 2021 | 211.71 | 202.85 | 1,004,118 | -11.24(-5.25%) | ||
Nov 09, 2021 | 212.34 | 214.25 | 207.24 | 214.09 | 927,411 | +1.35(+0.64%) |
Nov 08, 2021 | 210.75 | 216.13 | 210.22 | 212.74 | 787,860 | +3.60(+1.72%) |
Nov 05, 2021 | 210.21 | 212.35 | 208.20 | 209.14 | 556,119 | +2.33(+1.13%) |
Nov 04, 2021 | 212.35 | 215.09 | 204.16 | 206.81 | 885,407 | -0.68(-0.33%) |
Nov 03, 2021 | 204.63 | 210.68 | 203.51 | 207.49 | 852,304 | -0.84(-0.40%) |
Nov 02, 2021 | 208.47 | 209.39 | 206.21 | 208.33 | 611,236 | -1.28(-0.61%) |
Nov 01, 2021 | 205.66 | 210.75 | 208.74 | 209.60 | 1,044,760 | +6.35(+3.12%) |
Oct 29, 2021 | 209.46 | 209.46 | 202.54 | 203.25 | 1,308,643 | -6.55(-3.12%) |
Oct 28, 2021 | 205.97 | 210.04 | 205.93 | 209.80 | 510,232 | +2.95(+1.43%) |
Oct 27, 2021 | 214.06 | 216.42 | 205.90 | 206.85 | 1,137,617 | -10.99(-5.05%) |
Oct 26, 2021 | 219.01 | 217.84 | 1,061,485 | +0.44(+0.20%) | ||
Oct 25, 2021 | 217.43 | 220.43 | 216.15 | 217.41 | 844,159 | +2.95(+1.37%) |
Oct 22, 2021 | 213.76 | 215.83 | 211.50 | 214.46 | 954,122 | +0.42(+0.19%) |
Oct 21, 2021 | 218.32 | 218.52 | 211.59 | 214.04 | 911,741 | -5.77(-2.63%) |
Oct 20, 2021 | 216.77 | 219.89 | 215.00 | 219.81 | 803,976 | +1.20(+0.55%) |
Oct 19, 2021 | 218.08 | 220.01 | 213.84 | 218.62 | 874,240 | +0.82(+0.38%) |
Oct 18, 2021 | 218.40 | 221.66 | 215.59 | 217.79 | 996,886 | +1.28(+0.59%) |
Oct 15, 2021 | 215.31 | 218.32 | 215.31 | 216.52 | 1,200,744 | +3.66(+1.72%) |
Oct 14, 2021 | 212.69 | 214.41 | 209.98 | 212.86 | 940,094 | +2.78(+1.33%) |
Oct 13, 2021 | 207.08 | 210.75 | 203.34 | 210.08 | 1,038,356 | +1.24(+0.59%) |
Oct 12, 2021 | 207.99 | 211.71 | 205.99 | 208.84 | 1,307,761 | +0.48(+0.23%) |
Oct 11, 2021 | 210.85 | 215.09 | 208.11 | 208.36 | 1,175,098 | +1.43(+0.69%) |
Oct 08, 2021 | 203.92 | 208.72 | 203.50 | 206.93 | 1,134,834 | +5.72(+2.84%) |
Oct 07, 2021 | 196.25 | 202.82 | 195.78 | 201.20 | 1,245,998 | +5.46(+2.79%) |
Oct 06, 2021 | 198.87 | 201.22 | 192.45 | 195.74 | 1,540,840 | -7.95(-3.90%) |
Oct 05, 2021 | 206.24 | 208.19 | 200.33 | 203.69 | 1,517,834 | +0.39(+0.19%) |
Oct 04, 2021 | 201.78 | 205.71 | 200.41 | 203.30 | 1,924,478 | +5.61(+2.84%) |
Oct 01, 2021 | 191.60 | 199.15 | 190.65 | 197.69 | 1,269,271 | +7.23(+3.80%) |
Sep 30, 2021 | 191.82 | 193.45 | 188.02 | 190.46 | 936,122 | -2.17(-1.12%) |
Sep 29, 2021 | 194.90 | 194.92 | 190.24 | 192.63 | 889,483 | -2.10(-1.08%) |
Sep 28, 2021 | 196.78 | 202.38 | 194.32 | 194.73 | 1,597,109 | +0.42(+0.21%) |
Sep 27, 2021 | 189.03 | 195.79 | 189.03 | 194.31 | 1,449,992 | +10.23(+5.56%) |
Sep 24, 2021 | 181.65 | 185.85 | 181.34 | 184.08 | 569,094 | +0.70(+0.38%) |
Sep 23, 2021 | 175.73 | 184.22 | 174.07 | 183.39 | 1,147,957 | +9.24(+5.31%) |
Sep 22, 2021 | 175.88 | 179.77 | 174.00 | 174.14 | 841,840 | +2.04(+1.18%) |
Sep 21, 2021 | 175.30 | 176.78 | 169.10 | 172.10 | 873,968 | -0.91(-0.52%) |
Sep 20, 2021 | 172.91 | 175.58 | 169.04 | 173.01 | 1,153,084 | -6.37(-3.55%) |
Sep 17, 2021 | 182.62 | 184.66 | 178.50 | 179.38 | 861,073 | -4.79(-2.60%) |
Sep 16, 2021 | 187.39 | 187.52 | 181.94 | 184.18 | 607,296 | -4.13(-2.19%) |
Sep 15, 2021 | 183.80 | 190.18 | 183.71 | 188.31 | 1,485,702 | +7.58(+4.19%) |
Sep 14, 2021 | 187.12 | 187.50 | 179.76 | 180.73 | 750,617 | -3.91(-2.12%) |
Sep 13, 2021 | 178.78 | 185.87 | 178.78 | 184.64 | 1,171,278 | +8.76(+4.98%) |
Sep 10, 2021 | 177.74 | 178.94 | 174.72 | 175.88 | 541,407 | +0.74(+0.43%) |
Sep 09, 2021 | 173.22 | 178.53 | 171.98 | 175.14 | 580,751 | +1.18(+0.68%) |
Sep 08, 2021 | 180.50 | 182.24 | 173.72 | 173.96 | 572,937 | -6.19(-3.43%) |
Sep 07, 2021 | 178.85 | 183.24 | 178.39 | 180.15 | 609,661 | -0.41(-0.22%) |
Sep 03, 2021 | 183.79 | 185.43 | 179.94 | 180.55 | 603,440 | -2.97(-1.62%) |
Sep 02, 2021 | 181.16 | 185.15 | 180.60 | 183.52 | 470,934 | +4.83(+2.71%) |
Sep 01, 2021 | 179.38 | 180.26 | 177.64 | 178.69 | 562,245 | -0.92(-0.51%) |
Aug 31, 2021 | 178.80 | 182.37 | 178.45 | 179.61 | 442,941 | -0.38(-0.21%) |
Aug 30, 2021 | 186.39 | 187.52 | 179.97 | 179.98 | 623,859 | -4.95(-2.68%) |
Aug 27, 2021 | 177.84 | 186.22 | 177.84 | 184.93 | 903,840 | +9.56(+5.45%) |
Aug 26, 2021 | 176.04 | 178.56 | 174.74 | 175.37 | 449,002 | -2.31(-1.30%) |
Aug 25, 2021 | 176.90 | 179.42 | 174.41 | 177.68 | 691,862 | +1.16(+0.66%) |
Aug 24, 2021 | 173.27 | 177.90 | 173.08 | 176.52 | 893,279 | +5.70(+3.34%) |
Aug 23, 2021 | 167.61 | 172.28 | 167.61 | 170.82 | 756,597 | +7.92(+4.86%) |
Aug 20, 2021 | 160.23 | 164.03 | 158.95 | 162.90 | 799,874 | +0.80(+0.49%) |
Aug 19, 2021 | 164.39 | 165.37 | 159.62 | 162.10 | 1,104,640 | -5.68(-3.39%) |
Aug 18, 2021 | 170.54 | 173.65 | 167.63 | 167.78 | 645,926 | -2.11(-1.24%) |
Aug 17, 2021 | 172.08 | 174.94 | 167.62 | 169.89 | 931,046 | -3.54(-2.04%) |
Aug 16, 2021 | 174.80 | 174.80 | 170.77 | 173.43 | 899,598 | -4.49(-2.52%) |
Aug 13, 2021 | 181.12 | 181.62 | 177.36 | 177.91 | 885,959 | -3.65(-2.01%) |
Aug 12, 2021 | 184.06 | 185.35 | 178.73 | 181.56 | 739,166 | -2.71(-1.47%) |
Aug 11, 2021 | 180.00 | 185.06 | 178.04 | 184.26 | 892,005 | +2.52(+1.39%) |
Aug 10, 2021 | 178.08 | 183.10 | 177.92 | 181.74 | 758,435 | +4.80(+2.72%) |
Aug 09, 2021 | 176.34 | 177.70 | 172.82 | 176.94 | 1,300,939 | -2.79(-1.55%) |
Aug 06, 2021 | 178.04 | 181.27 | 177.12 | 179.73 | 956,951 | +3.90(+2.22%) |
Aug 05, 2021 | 174.50 | 178.92 | 173.55 | 175.84 | 1,085,520 | +2.75(+1.59%) |
Aug 04, 2021 | 180.81 | 181.42 | 172.77 | 173.08 | 1,250,052 | -11.61(-6.29%) |
Aug 03, 2021 | 181.06 | 184.77 | 176.57 | 184.69 | 825,722 | +2.40(+1.32%) |
Aug 02, 2021 | 184.75 | 192.18 | 181.51 | 182.29 | 1,093,539 | -2.23(-1.21%) |
Jul 30, 2021 | 188.27 | 188.63 | 183.44 | 184.53 | 870,346 | -5.08(-2.68%) |
Jul 29, 2021 | 190.06 | 191.34 | 186.63 | 189.60 | 656,256 | +2.43(+1.30%) |
Jul 28, 2021 | 187.08 | 189.58 | 182.52 | 187.18 | 585,989 | +1.45(+0.78%) |
Jul 27, 2021 | 186.63 | 187.01 | 183.90 | 185.72 | 537,793 | -2.85(-1.51%) |
Jul 26, 2021 | 183.52 | 190.64 | 183.09 | 188.58 | 923,897 | +6.58(+3.62%) |
Jul 23, 2021 | 185.58 | 186.09 | 178.46 | 181.99 | 887,878 | -2.30(-1.25%) |
Jul 22, 2021 | 188.02 | 188.02 | 181.68 | 184.29 | 1,177,857 | -3.47(-1.85%) |
Jul 21, 2021 | 185.06 | 190.10 | 184.56 | 187.76 | 1,488,595 | +8.17(+4.55%) |
Jul 20, 2021 | 176.32 | 182.31 | 174.04 | 179.60 | 1,492,187 | +4.03(+2.30%) |
Jul 19, 2021 | 174.66 | 178.44 | 171.45 | 175.56 | 1,855,297 | -7.49(-4.09%) |
Jul 16, 2021 | 191.38 | 191.84 | 181.52 | 183.06 | 1,940,217 | -5.07(-2.69%) |
Jul 15, 2021 | 192.38 | 195.95 | 187.43 | 188.12 | 2,153,613 | -7.24(-3.71%) |
Jul 14, 2021 | 204.35 | 208.72 | 194.01 | 195.36 | 1,136,297 | -7.37(-3.63%) |
Jul 13, 2021 | 205.18 | 205.71 | 200.78 | 202.73 | 884,841 | -4.16(-2.01%) |
Jul 12, 2021 | 203.94 | 208.31 | 200.87 | 206.89 | 548,601 | +0.37(+0.18%) |
Jul 09, 2021 | 204.57 | 208.46 | 202.22 | 206.52 | 875,510 | +6.09(+3.04%) |
Jul 08, 2021 | 195.83 | 202.64 | 194.88 | 200.43 | 1,049,909 | -0.54(-0.27%) |
Jul 07, 2021 | 204.95 | 207.37 | 197.38 | 200.97 | 1,511,155 | -4.50(-2.19%) |
Jul 06, 2021 | 217.88 | 218.01 | 203.44 | 205.48 | 1,621,870 | -13.06(-5.98%) |
Jul 02, 2021 | 219.75 | 219.75 | 215.57 | 218.54 | 614,959 | -1.74(-0.79%) |
Jul 01, 2021 | 218.41 | 222.22 | 217.26 | 220.28 | 1,093,817 | +8.62(+4.07%) |
Jun 30, 2021 | 211.72 | 214.92 | 210.36 | 211.65 | 865,795 | +1.06(+0.51%) |
Jun 29, 2021 | 212.80 | 215.69 | 210.45 | 210.59 | 1,105,220 | +0.00(+0.00%) |
Jun 28, 2021 | 220.94 | 220.94 | 208.09 | 210.59 | 1,331,338 | -10.84(-4.89%) |
Jun 25, 2021 | 225.00 | 225.53 | 220.99 | 221.43 | 449,243 | -2.56(-1.14%) |
Jun 24, 2021 | 221.29 | 224.47 | 218.57 | 223.99 | 916,940 | +3.95(+1.79%) |
Jun 23, 2021 | 224.18 | 229.17 | 219.72 | 220.04 | 1,477,427 | -0.89(-0.40%) |
Jun 22, 2021 | 220.01 | 221.76 | 217.00 | 220.94 | 923,559 | -0.46(-0.21%) |
Jun 21, 2021 | 211.62 | 222.65 | 211.62 | 221.40 | 1,527,613 | +11.72(+5.59%) |
Jun 18, 2021 | 210.64 | 215.38 | 208.72 | 209.68 | 1,482,101 | -6.02(-2.79%) |
Jun 17, 2021 | 227.52 | 229.44 | 210.22 | 215.71 | 2,364,237 | -12.89(-5.64%) |
Jun 16, 2021 | 227.69 | 232.88 | 224.77 | 228.59 | 1,342,303 | -0.07(-0.03%) |
Jun 15, 2021 | 223.86 | 229.11 | 223.71 | 228.66 | 936,914 | +5.28(+2.36%) |
Jun 14, 2021 | 228.38 | 230.48 | 221.70 | 223.38 | 1,315,137 | -4.15(-1.82%) |
Jun 11, 2021 | 228.16 | 230.42 | 226.18 | 227.53 | 677,143 | +1.25(+0.55%) |
Jun 10, 2021 | 231.63 | 233.12 | 223.33 | 226.28 | 944,935 | -2.74(-1.19%) |
Jun 09, 2021 | 232.03 | 233.25 | 227.94 | 229.02 | 813,576 | -2.23(-0.97%) |
Jun 08, 2021 | 229.37 | 233.16 | 225.88 | 231.25 | 1,242,367 | +0.30(+0.13%) |
Jun 07, 2021 | 237.24 | 238.44 | 229.38 | 230.95 | 1,289,431 | -5.56(-2.35%) |
Jun 04, 2021 | 237.29 | 239.84 | 231.32 | 236.51 | 1,398,012 | +1.45(+0.62%) |
Jun 03, 2021 | 231.03 | 236.91 | 228.17 | 235.06 | 2,365,374 | +2.79(+1.20%) |
Jun 02, 2021 | 218.52 | 233.59 | 214.28 | 232.26 | 3,687,748 | +16.49(+7.64%) |
Jun 01, 2021 | 211.19 | 216.92 | 210.95 | 215.77 | 1,106,845 | +9.97(+4.84%) |
May 28, 2021 | 208.71 | 208.71 | 203.78 | 205.81 | 443,532 | -1.19(-0.57%) |
May 27, 2021 | 205.90 | 208.95 | 205.78 | 206.99 | 379,337 | +3.26(+1.60%) |
May 26, 2021 | 200.07 | 205.11 | 198.95 | 203.74 | 401,374 | +3.23(+1.61%) |
May 25, 2021 | 204.93 | 206.42 | 200.18 | 200.51 | 601,862 | -5.12(-2.49%) |
May 24, 2021 | 207.63 | 207.63 | 203.09 | 205.63 | 672,432 | -0.06(-0.03%) |
May 21, 2021 | 206.89 | 207.89 | 204.63 | 205.69 | 815,748 | +1.85(+0.91%) |
May 20, 2021 | 204.68 | 204.97 | 198.84 | 203.84 | 1,100,126 | -1.31(-0.64%) |
May 19, 2021 | 204.94 | 207.38 | 201.16 | 205.15 | 1,033,835 | -6.27(-2.97%) |
May 18, 2021 | 217.60 | 218.85 | 211.22 | 211.42 | 998,592 | -6.18(-2.84%) |
May 17, 2021 | 209.50 | 217.85 | 207.61 | 217.60 | 949,217 | +6.91(+3.28%) |
May 14, 2021 | 206.15 | 212.25 | 206.15 | 210.69 | 1,041,606 | +7.46(+3.67%) |
May 13, 2021 | 202.16 | 207.59 | 197.94 | 203.22 | 1,175,563 | -1.85(-0.90%) |
May 12, 2021 | 205.17 | 213.32 | 204.46 | 205.07 | 1,550,825 | +0.67(+0.33%) |
May 11, 2021 | 199.26 | 206.89 | 197.96 | 204.40 | 1,447,657 | -0.78(-0.38%) |
May 10, 2021 | 212.60 | 216.46 | 204.96 | 205.19 | 1,980,738 | -4.88(-2.32%) |
May 07, 2021 | 196.80 | 210.74 | 195.30 | 210.07 | 2,472,716 | +9.87(+4.93%) |
May 06, 2021 | 197.85 | 200.40 | 191.71 | 200.20 | 1,811,948 | +2.29(+1.16%) |
May 05, 2021 | 194.73 | 198.25 | 187.55 | 197.91 | 2,459,051 | +11.04(+5.91%) |
May 04, 2021 | 185.57 | 188.09 | 181.73 | 186.87 | 1,044,793 | +1.75(+0.95%) |