Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 302.70 | 302.70 | 289.10 | 290.22 | 617,795 | -14.86(-4.87%) |
May 27, 2022 | 299.58 | 306.11 | 297.29 | 305.08 | 642,755 | +6.06(+2.03%) |
May 26, 2022 | 306.00 | 306.00 | 292.79 | 299.02 | 590,440 | -15.66(-4.98%) |
May 25, 2022 | 311.59 | 315.91 | 308.88 | 314.68 | 383,798 | +2.09(+0.67%) |
May 24, 2022 | 313.11 | 313.77 | 304.82 | 312.59 | 280,617 | +0.78(+0.25%) |
May 23, 2022 | 312.24 | 314.65 | 308.91 | 311.81 | 316,251 | +2.28(+0.74%) |
May 20, 2022 | 309.35 | 314.50 | 301.32 | 309.53 | 392,018 | +0.21(+0.07%) |
May 19, 2022 | 299.88 | 313.98 | 299.88 | 309.32 | 482,254 | +5.32(+1.75%) |
May 18, 2022 | 305.89 | 307.66 | 300.13 | 304.00 | 600,193 | -3.68(-1.20%) |
May 17, 2022 | 306.13 | 310.81 | 302.55 | 307.68 | 389,224 | +4.10(+1.35%) |
May 16, 2022 | 294.93 | 307.35 | 294.02 | 303.58 | 425,460 | +7.69(+2.60%) |
May 13, 2022 | 290.88 | 296.71 | 288.09 | 295.89 | 290,063 | +6.18(+2.13%) |
May 12, 2022 | 288.60 | 290.00 | 283.02 | 289.71 | 355,709 | +1.17(+0.41%) |
May 11, 2022 | 291.20 | 301.28 | 288.25 | 288.54 | 434,744 | -3.96(-1.35%) |
May 10, 2022 | 299.62 | 299.62 | 289.04 | 292.50 | 434,077 | -4.00(-1.35%) |
May 09, 2022 | 304.35 | 305.64 | 295.56 | 296.50 | 406,833 | -11.61(-3.77%) |
May 06, 2022 | 307.94 | 314.64 | 305.34 | 308.11 | 311,769 | -3.45(-1.11%) |
May 05, 2022 | 311.33 | 313.20 | 305.46 | 311.56 | 401,357 | -0.54(-0.17%) |
May 04, 2022 | 308.88 | 313.27 | 302.44 | 312.10 | 306,599 | +5.08(+1.65%) |
May 03, 2022 | 308.17 | 312.90 | 306.02 | 307.02 | 287,386 | +0.57(+0.19%) |
May 02, 2022 | 316.69 | 316.69 | 301.84 | 306.45 | 434,556 | -7.00(-2.23%) |
Apr 29, 2022 | 312.67 | 318.98 | 311.33 | 313.45 | 491,682 | -1.93(-0.61%) |
Apr 28, 2022 | 321.45 | 325.00 | 310.35 | 315.38 | 707,053 | -8.46(-2.61%) |
Apr 27, 2022 | 322.95 | 328.33 | 319.47 | 323.84 | 555,621 | +2.29(+0.71%) |
Apr 26, 2022 | 323.93 | 326.89 | 321.38 | 321.55 | 388,574 | -5.17(-1.58%) |
Apr 25, 2022 | 324.65 | 327.63 | 320.47 | 326.72 | 317,499 | +1.54(+0.47%) |
Apr 22, 2022 | 338.73 | 338.73 | 324.68 | 325.18 | 470,647 | -15.58(-4.57%) |
Apr 21, 2022 | 348.95 | 350.19 | 338.91 | 340.76 | 242,100 | -6.77(-1.95%) |
Apr 20, 2022 | 338.09 | 348.56 | 337.19 | 347.53 | 338,967 | +11.96(+3.56%) |
Apr 19, 2022 | 335.40 | 337.22 | 332.51 | 335.57 | 311,381 | +2.81(+0.84%) |
Apr 18, 2022 | 336.21 | 336.32 | 331.40 | 332.76 | 222,835 | -3.18(-0.95%) |
Apr 14, 2022 | 335.65 | 342.38 | 335.57 | 335.94 | 232,771 | +1.77(+0.53%) |
Apr 13, 2022 | 331.71 | 335.46 | 330.58 | 334.17 | 291,762 | +2.29(+0.69%) |
Apr 12, 2022 | 333.18 | 337.69 | 331.03 | 331.88 | 261,346 | -1.18(-0.35%) |
Apr 11, 2022 | 339.13 | 342.99 | 332.72 | 333.06 | 396,822 | -4.54(-1.34%) |
Apr 08, 2022 | 342.28 | 343.49 | 336.95 | 337.60 | 366,418 | -4.70(-1.37%) |
Apr 07, 2022 | 337.64 | 343.82 | 336.69 | 342.30 | 283,398 | +3.58(+1.06%) |
Apr 06, 2022 | 329.46 | 339.20 | 328.31 | 338.72 | 377,362 | +9.43(+2.86%) |
Apr 05, 2022 | 327.05 | 334.45 | 324.79 | 329.29 | 354,812 | +0.62(+0.19%) |
Apr 04, 2022 | 338.40 | 340.53 | 327.51 | 328.67 | 447,406 | -10.74(-3.16%) |
Apr 01, 2022 | 335.65 | 340.95 | 334.10 | 339.41 | 261,192 | +5.82(+1.74%) |
Mar 31, 2022 | 339.60 | 341.05 | 333.33 | 333.59 | 388,250 | -7.79(-2.28%) |
Mar 30, 2022 | 343.65 | 345.01 | 339.80 | 341.38 | 222,250 | -2.05(-0.60%) |
Mar 29, 2022 | 345.09 | 345.09 | 338.96 | 343.43 | 223,037 | +0.82(+0.24%) |
Mar 28, 2022 | 341.12 | 343.71 | 339.87 | 342.61 | 317,567 | +2.50(+0.74%) |
Mar 25, 2022 | 337.74 | 340.36 | 335.03 | 340.11 | 217,679 | +2.61(+0.77%) |
Mar 24, 2022 | 332.92 | 337.97 | 331.97 | 337.50 | 393,882 | +5.64(+1.70%) |
Mar 23, 2022 | 335.16 | 338.26 | 331.45 | 331.86 | 295,628 | -6.31(-1.87%) |
Mar 22, 2022 | 338.70 | 341.46 | 335.92 | 338.17 | 240,205 | +0.83(+0.25%) |
Mar 21, 2022 | 343.35 | 347.62 | 335.18 | 337.34 | 403,289 | -6.01(-1.75%) |
Mar 18, 2022 | 336.69 | 344.69 | 330.70 | 343.35 | 810,617 | +5.94(+1.76%) |
Mar 17, 2022 | 327.98 | 337.44 | 327.51 | 337.41 | 421,663 | +7.56(+2.29%) |
Mar 16, 2022 | 329.02 | 334.31 | 323.56 | 329.85 | 512,101 | +2.08(+0.63%) |
Mar 15, 2022 | 312.45 | 328.36 | 308.67 | 327.77 | 560,016 | +19.07(+6.18%) |
Mar 14, 2022 | 316.51 | 317.01 | 306.54 | 308.70 | 397,598 | -4.41(-1.41%) |
Mar 11, 2022 | 317.00 | 319.90 | 312.20 | 313.11 | 290,888 | -3.11(-0.98%) |
Mar 10, 2022 | 308.78 | 317.03 | 306.36 | 316.22 | 439,626 | +3.97(+1.27%) |
Mar 09, 2022 | 315.84 | 317.36 | 309.04 | 312.25 | 460,483 | +3.68(+1.19%) |
Mar 08, 2022 | 308.59 | 312.27 | 300.40 | 308.57 | 623,058 | -3.25(-1.04%) |
Mar 07, 2022 | 321.00 | 321.00 | 308.35 | 311.82 | 573,560 | -11.81(-3.65%) |
Mar 04, 2022 | 306.13 | 324.58 | 304.78 | 323.63 | 559,012 | +9.51(+3.03%) |
Mar 03, 2022 | 309.42 | 316.42 | 306.53 | 314.12 | 589,429 | +5.61(+1.82%) |
Mar 02, 2022 | 315.00 | 323.37 | 307.15 | 308.51 | 1,055,606 | -3.37(-1.08%) |
Mar 01, 2022 | 306.10 | 313.99 | 295.24 | 311.88 | 13,995,615 | +5.01(+1.63%) |
Feb 28, 2022 | 313.49 | 313.50 | 294.02 | 306.87 | 1,832,594 | -11.47(-3.60%) |
Feb 25, 2022 | 308.58 | 318.85 | 311.50 | 318.34 | 336,620 | +10.81(+3.52%) |
Feb 24, 2022 | 297.75 | 308.48 | 295.21 | 307.53 | 314,652 | +3.60(+1.18%) |
Feb 23, 2022 | 309.41 | 312.18 | 303.33 | 303.93 | 225,085 | -3.75(-1.22%) |
Feb 22, 2022 | 313.21 | 314.10 | 304.04 | 307.68 | 356,826 | -7.19(-2.28%) |
Feb 18, 2022 | 314.87 | 0 | -4.97(-1.55%) | |||
Feb 17, 2022 | 321.42 | 322.46 | 318.18 | 319.84 | 308,830 | -2.59(-0.80%) |
Feb 16, 2022 | 316.37 | 324.60 | 316.37 | 322.43 | 352,947 | +2.64(+0.83%) |
Feb 15, 2022 | 310.39 | 320.08 | 308.66 | 319.79 | 452,654 | +12.28(+3.99%) |
Feb 14, 2022 | 302.84 | 309.47 | 302.84 | 307.51 | 441,954 | +4.28(+1.41%) |
Feb 11, 2022 | 307.13 | 311.64 | 300.75 | 303.23 | 321,216 | -2.93(-0.96%) |
Feb 10, 2022 | 296.53 | 322.87 | 294.59 | 306.16 | 755,905 | -1.26(-0.41%) |
Feb 09, 2022 | 310.39 | 311.23 | 305.52 | 307.42 | 350,448 | -0.21(-0.07%) |
Feb 08, 2022 | 295.23 | 308.91 | 295.00 | 307.63 | 538,837 | +9.83(+3.30%) |
Feb 07, 2022 | 299.60 | 301.59 | 295.88 | 297.80 | 241,719 | -0.97(-0.32%) |
Feb 04, 2022 | 293.65 | 302.30 | 288.90 | 298.77 | 361,138 | +1.16(+0.39%) |
Feb 03, 2022 | 296.78 | 297.61 | 397,147 | +1.95(+0.66%) | ||
Feb 02, 2022 | 288.51 | 298.78 | 288.31 | 295.66 | 280,513 | +8.07(+2.81%) |
Feb 01, 2022 | 292.08 | 292.25 | 284.58 | 287.59 | 262,491 | -2.89(-0.99%) |
Jan 31, 2022 | 284.83 | 290.93 | 290.48 | 706,624 | +5.37(+1.88%) | |
Jan 28, 2022 | 276.88 | 285.76 | 273.20 | 285.11 | 351,154 | +9.26(+3.36%) |
Jan 27, 2022 | 270.09 | 283.98 | 270.09 | 275.85 | 517,940 | +7.57(+2.82%) |
Jan 26, 2022 | 270.66 | 275.59 | 266.02 | 268.28 | 256,766 | -1.93(-0.71%) |
Jan 25, 2022 | 273.47 | 274.26 | 263.64 | 270.21 | 293,310 | -9.56(-3.42%) |
Jan 24, 2022 | 276.10 | 280.83 | 270.01 | 279.77 | 299,539 | +1.69(+0.61%) |
Jan 21, 2022 | 281.55 | 283.84 | 277.40 | 278.08 | 213,758 | -2.97(-1.06%) |
Jan 20, 2022 | 282.62 | 289.18 | 279.22 | 281.05 | 296,777 | +0.61(+0.22%) |
Jan 19, 2022 | 279.17 | 283.91 | 275.98 | 280.44 | 277,132 | +4.12(+1.49%) |
Jan 18, 2022 | 282.16 | 282.99 | 274.42 | 276.32 | 270,410 | -9.78(-3.42%) |
Jan 14, 2022 | 286.10 | 0 | -3.09(-1.07%) | |||
Jan 13, 2022 | 292.10 | 292.24 | 285.94 | 289.19 | 169,458 | -2.89(-0.99%) |
Jan 12, 2022 | 293.17 | 297.55 | 290.79 | 292.08 | 212,182 | -2.16(-0.73%) |
Jan 11, 2022 | 291.52 | 294.92 | 288.29 | 294.24 | 411,798 | +4.54(+1.57%) |
Jan 10, 2022 | 286.18 | 290.98 | 285.27 | 289.70 | 204,849 | -0.07(-0.02%) |
Jan 07, 2022 | 290.18 | 293.46 | 287.07 | 289.77 | 339,431 | -2.00(-0.69%) |
Jan 06, 2022 | 295.22 | 301.35 | 287.81 | 291.77 | 348,447 | -10.44(-3.45%) |
Jan 05, 2022 | 303.83 | 310.20 | 301.47 | 302.21 | 412,538 | -1.73(-0.57%) |
Jan 04, 2022 | 316.28 | 317.18 | 303.76 | 303.94 | 255,688 | -12.63(-3.99%) |
Jan 03, 2022 | 315.38 | 316.78 | 309.72 | 316.57 | 218,352 | -1.51(-0.47%) |
Dec 31, 2021 | 320.07 | 323.96 | 318.06 | 318.08 | 215,311 | -2.60(-0.81%) |
Dec 30, 2021 | 327.99 | 328.11 | 320.40 | 320.68 | 147,783 | -4.20(-1.29%) |
Dec 29, 2021 | 323.79 | 326.81 | 321.66 | 324.88 | 206,527 | +1.99(+0.62%) |
Dec 28, 2021 | 323.19 | 325.19 | 320.62 | 322.89 | 90,040 | +0.56(+0.17%) |
Dec 27, 2021 | 318.10 | 322.53 | 316.00 | 322.33 | 180,108 | +5.60(+1.77%) |
Dec 23, 2021 | 318.28 | 318.28 | 313.35 | 316.73 | 130,450 | +0.35(+0.11%) |
Dec 22, 2021 | 306.90 | 316.69 | 305.99 | 316.38 | 164,885 | +7.83(+2.54%) |
Dec 21, 2021 | 301.58 | 310.52 | 298.96 | 308.55 | 219,506 | +9.50(+3.18%) |
Dec 20, 2021 | 300.00 | 301.27 | 294.70 | 299.05 | 275,126 | -3.87(-1.28%) |
Dec 17, 2021 | 305.73 | 308.46 | 301.00 | 302.92 | 542,529 | -3.95(-1.29%) |
Dec 16, 2021 | 313.74 | 314.00 | 306.32 | 306.87 | 210,846 | -7.13(-2.27%) |
Dec 15, 2021 | 307.17 | 314.46 | 305.38 | 314.00 | 280,724 | +7.82(+2.55%) |
Dec 14, 2021 | 303.44 | 306.65 | 299.62 | 306.18 | 207,345 | +5.24(+1.74%) |
Dec 13, 2021 | 304.31 | 306.58 | 300.35 | 300.94 | 233,473 | -2.04(-0.67%) |
Dec 10, 2021 | 296.04 | 303.01 | 295.30 | 302.98 | 268,639 | +7.74(+2.62%) |
Dec 09, 2021 | 296.53 | 298.94 | 293.34 | 295.24 | 184,958 | -2.09(-0.70%) |
Dec 08, 2021 | 292.26 | 298.16 | 289.56 | 297.33 | 133,707 | +6.20(+2.13%) |
Dec 07, 2021 | 289.69 | 293.26 | 288.64 | 291.13 | 339,583 | +6.08(+2.13%) |
Dec 06, 2021 | 289.26 | 289.26 | 281.91 | 285.05 | 289,242 | -0.90(-0.31%) |
Dec 03, 2021 | 288.85 | 289.43 | 279.52 | 285.95 | 253,934 | -2.07(-0.72%) |
Dec 02, 2021 | 281.72 | 290.33 | 278.51 | 288.02 | 369,478 | +5.74(+2.03%) |
Dec 01, 2021 | 289.31 | 292.20 | 281.93 | 282.28 | 316,980 | -2.90(-1.02%) |
Nov 30, 2021 | 296.06 | 298.00 | 284.83 | 285.18 | 421,714 | -12.35(-4.15%) |
Nov 29, 2021 | 296.00 | 300.75 | 291.41 | 297.53 | 163,585 | +5.11(+1.75%) |
Nov 26, 2021 | 304.12 | 304.12 | 291.29 | 292.42 | 122,487 | -14.58(-4.75%) |
Nov 24, 2021 | 305.40 | 309.68 | 305.40 | 307.00 | 135,666 | +0.50(+0.16%) |
Nov 23, 2021 | 303.92 | 307.49 | 301.20 | 306.50 | 157,025 | +3.61(+1.19%) |
Nov 22, 2021 | 297.86 | 305.57 | 295.06 | 302.89 | 177,579 | +4.89(+1.64%) |
Nov 19, 2021 | 307.39 | 307.74 | 296.73 | 298.00 | 263,403 | -8.96(-2.92%) |
Nov 18, 2021 | 309.99 | 307.13 | 305.56 | 306.96 | 300,585 | -0.79(-0.26%) |
Nov 17, 2021 | 307.48 | 311.00 | 306.87 | 307.75 | 316,584 | -0.55(-0.18%) |
Nov 16, 2021 | 308.69 | 313.70 | 307.97 | 308.30 | 191,552 | -0.52(-0.17%) |
Nov 15, 2021 | 313.06 | 314.70 | 307.77 | 308.82 | 134,590 | -4.40(-1.40%) |
Nov 12, 2021 | 313.39 | 316.04 | 312.48 | 313.22 | 176,244 | +0.65(+0.21%) |
Nov 11, 2021 | 303.14 | 312.86 | 301.37 | 312.57 | 222,453 | +9.89(+3.27%) |
Nov 10, 2021 | 306.43 | 302.68 | 124,740 | -2.70(-0.88%) | ||
Nov 09, 2021 | 304.42 | 306.04 | 303.43 | 305.38 | 136,487 | +0.34(+0.11%) |
Nov 08, 2021 | 305.01 | 306.98 | 302.07 | 305.04 | 128,988 | +0.86(+0.28%) |
Nov 05, 2021 | 304.06 | 312.52 | 302.43 | 304.18 | 199,859 | +1.13(+0.37%) |
Nov 04, 2021 | 304.00 | 306.85 | 299.51 | 303.05 | 207,069 | -0.94(-0.31%) |
Nov 03, 2021 | 292.69 | 304.80 | 290.31 | 303.99 | 246,230 | +9.53(+3.24%) |
Nov 02, 2021 | 299.50 | 301.98 | 293.79 | 294.46 | 246,802 | -3.51(-1.18%) |
Nov 01, 2021 | 296.36 | 295.72 | 292.03 | 297.97 | 299,695 | +2.25(+0.76%) |
Oct 29, 2021 | 298.49 | 300.81 | 294.61 | 295.72 | 392,248 | -1.42(-0.48%) |
Oct 28, 2021 | 301.80 | 304.00 | 295.04 | 297.14 | 304,782 | +1.52(+0.51%) |
Oct 27, 2021 | 298.51 | 301.08 | 295.19 | 295.62 | 297,213 | -3.84(-1.28%) |
Oct 26, 2021 | 299.00 | 302.15 | 299.46 | 200,849 | +1.86(+0.62%) | |
Oct 25, 2021 | 299.70 | 299.70 | 295.31 | 297.60 | 183,196 | -0.29(-0.10%) |
Oct 22, 2021 | 296.26 | 298.70 | 293.73 | 297.89 | 204,698 | +1.64(+0.55%) |
Oct 21, 2021 | 289.20 | 296.62 | 288.30 | 296.25 | 286,107 | +6.15(+2.12%) |
Oct 20, 2021 | 284.00 | 293.58 | 283.71 | 290.10 | 253,526 | +8.18(+2.90%) |
Oct 19, 2021 | 278.60 | 283.18 | 276.31 | 281.92 | 268,157 | +5.64(+2.04%) |
Oct 18, 2021 | 279.79 | 280.49 | 275.91 | 276.28 | 209,539 | -3.81(-1.36%) |
Oct 15, 2021 | 281.43 | 283.65 | 279.43 | 280.09 | 260,020 | +0.05(+0.02%) |
Oct 14, 2021 | 283.11 | 290.81 | 279.09 | 280.04 | 386,942 | +4.47(+1.62%) |
Oct 13, 2021 | 279.89 | 280.35 | 272.39 | 275.57 | 194,732 | -5.12(-1.82%) |
Oct 12, 2021 | 280.38 | 283.77 | 279.81 | 280.69 | 151,897 | +1.56(+0.56%) |
Oct 11, 2021 | 280.97 | 284.05 | 278.91 | 279.13 | 171,383 | -1.49(-0.53%) |
Oct 08, 2021 | 279.35 | 280.84 | 275.65 | 280.62 | 131,593 | +3.50(+1.26%) |
Oct 07, 2021 | 273.70 | 279.82 | 272.17 | 277.12 | 168,193 | +6.61(+2.44%) |
Oct 06, 2021 | 266.98 | 270.53 | 261.89 | 270.51 | 197,862 | +1.10(+0.41%) |
Oct 05, 2021 | 272.08 | 275.93 | 267.18 | 269.41 | 305,584 | -0.09(-0.03%) |
Oct 04, 2021 | 269.36 | 274.75 | 267.91 | 269.50 | 167,752 | -2.01(-0.74%) |
Oct 01, 2021 | 271.21 | 272.67 | 260.10 | 271.51 | 260,697 | +0.20(+0.07%) |
Sep 30, 2021 | 279.70 | 282.64 | 271.29 | 271.31 | 343,617 | -8.82(-3.15%) |
Sep 29, 2021 | 277.69 | 281.15 | 276.75 | 280.13 | 163,158 | +4.29(+1.56%) |
Sep 28, 2021 | 281.35 | 281.35 | 275.83 | 275.84 | 266,044 | -6.86(-2.43%) |
Sep 27, 2021 | 287.00 | 289.60 | 281.67 | 282.70 | 218,448 | -4.94(-1.72%) |
Sep 24, 2021 | 282.34 | 288.53 | 280.68 | 287.64 | 313,814 | +4.90(+1.73%) |
Sep 23, 2021 | 279.08 | 286.06 | 276.27 | 282.74 | 233,049 | +5.52(+1.99%) |
Sep 22, 2021 | 281.03 | 281.03 | 275.12 | 277.22 | 259,917 | -2.11(-0.76%) |
Sep 21, 2021 | 279.81 | 283.81 | 278.85 | 279.33 | 399,068 | +1.94(+0.70%) |
Sep 20, 2021 | 276.04 | 279.79 | 272.97 | 277.39 | 350,103 | -0.75(-0.27%) |
Sep 17, 2021 | 270.26 | 279.55 | 263.81 | 278.14 | 898,506 | +8.51(+3.16%) |
Sep 16, 2021 | 266.43 | 270.03 | 262.51 | 269.63 | 443,941 | +3.52(+1.32%) |
Sep 15, 2021 | 260.60 | 267.32 | 260.19 | 266.11 | 277,918 | +4.06(+1.55%) |
Sep 14, 2021 | 264.37 | 264.37 | 259.31 | 262.05 | 260,242 | -0.94(-0.36%) |
Sep 13, 2021 | 254.23 | 265.19 | 252.39 | 262.99 | 265,573 | +10.60(+4.20%) |
Sep 10, 2021 | 262.77 | 262.77 | 249.56 | 252.39 | 350,566 | -6.32(-2.44%) |
Sep 09, 2021 | 263.58 | 264.43 | 258.59 | 258.71 | 315,357 | -3.39(-1.29%) |
Sep 08, 2021 | 268.21 | 268.63 | 261.17 | 262.10 | 272,207 | -6.27(-2.34%) |
Sep 07, 2021 | 274.65 | 274.65 | 267.16 | 268.37 | 222,990 | -6.38(-2.32%) |
Sep 03, 2021 | 271.39 | 275.07 | 270.09 | 274.75 | 176,683 | +2.08(+0.76%) |
Sep 02, 2021 | 265.32 | 272.96 | 264.83 | 272.67 | 246,211 | +7.49(+2.82%) |
Sep 01, 2021 | 268.86 | 268.86 | 259.81 | 265.18 | 239,376 | -3.59(-1.34%) |
Aug 31, 2021 | 265.64 | 269.91 | 264.73 | 268.77 | 366,812 | +3.25(+1.22%) |
Aug 30, 2021 | 269.00 | 270.19 | 265.39 | 265.52 | 180,225 | -3.22(-1.20%) |
Aug 27, 2021 | 263.67 | 273.81 | 261.77 | 268.74 | 320,412 | +4.61(+1.75%) |
Aug 26, 2021 | 264.58 | 266.36 | 261.86 | 264.13 | 115,421 | -0.75(-0.28%) |
Aug 25, 2021 | 265.95 | 269.36 | 264.87 | 264.88 | 174,455 | -2.76(-1.03%) |
Aug 24, 2021 | 264.58 | 267.88 | 261.89 | 267.64 | 157,084 | +4.82(+1.83%) |
Aug 23, 2021 | 268.33 | 268.33 | 261.33 | 262.82 | 159,110 | -4.17(-1.56%) |
Aug 20, 2021 | 264.46 | 267.25 | 262.01 | 266.99 | 206,063 | +3.99(+1.52%) |
Aug 19, 2021 | 251.60 | 263.31 | 250.12 | 263.00 | 218,401 | +9.73(+3.84%) |
Aug 18, 2021 | 259.90 | 259.90 | 253.14 | 253.27 | 235,387 | -6.65(-2.56%) |
Aug 17, 2021 | 253.53 | 260.35 | 252.77 | 259.92 | 218,650 | +6.60(+2.61%) |
Aug 16, 2021 | 247.17 | 253.98 | 245.72 | 253.32 | 179,589 | +5.04(+2.03%) |
Aug 13, 2021 | 247.31 | 249.33 | 244.75 | 248.28 | 164,568 | +0.74(+0.30%) |
Aug 12, 2021 | 249.59 | 250.85 | 246.79 | 247.54 | 168,437 | -2.23(-0.89%) |
Aug 11, 2021 | 255.53 | 255.55 | 249.02 | 249.77 | 234,868 | -6.27(-2.45%) |
Aug 10, 2021 | 261.00 | 261.00 | 255.61 | 256.04 | 221,969 | -5.21(-1.99%) |
Aug 09, 2021 | 265.16 | 267.00 | 258.74 | 261.25 | 290,492 | -3.81(-1.44%) |
Aug 06, 2021 | 268.58 | 269.89 | 263.12 | 265.06 | 248,100 | -3.58(-1.33%) |
Aug 05, 2021 | 277.88 | 280.00 | 262.13 | 268.64 | 258,371 | -10.15(-3.64%) |
Aug 04, 2021 | 276.82 | 283.43 | 276.49 | 278.79 | 478,155 | +1.34(+0.48%) |
Aug 03, 2021 | 276.00 | 277.67 | 273.10 | 277.45 | 508,039 | +3.20(+1.17%) |
Aug 02, 2021 | 272.90 | 274.94 | 269.32 | 274.25 | 845,908 | +1.24(+0.45%) |
Jul 30, 2021 | 256.57 | 273.32 | 255.55 | 273.01 | 480,595 | +17.80(+6.97%) |
Jul 29, 2021 | 258.35 | 258.35 | 243.32 | 255.21 | 546,038 | -3.96(-1.53%) |
Jul 28, 2021 | 259.36 | 261.29 | 256.14 | 259.17 | 293,738 | -1.15(-0.44%) |
Jul 27, 2021 | 256.85 | 260.44 | 254.07 | 260.32 | 253,017 | +2.49(+0.97%) |
Jul 26, 2021 | 260.75 | 261.32 | 253.84 | 257.83 | 193,597 | -3.37(-1.29%) |
Jul 23, 2021 | 258.29 | 261.61 | 256.04 | 261.20 | 150,721 | +3.63(+1.41%) |
Jul 22, 2021 | 257.82 | 259.52 | 254.47 | 257.57 | 138,753 | +1.07(+0.42%) |
Jul 21, 2021 | 256.54 | 257.22 | 253.25 | 256.50 | 281,712 | +2.29(+0.90%) |
Jul 20, 2021 | 251.71 | 258.07 | 251.71 | 254.21 | 309,890 | +4.07(+1.63%) |
Jul 19, 2021 | 254.22 | 257.08 | 249.00 | 250.14 | 191,423 | -6.99(-2.72%) |
Jul 16, 2021 | 261.77 | 262.30 | 255.78 | 257.13 | 188,002 | -3.63(-1.39%) |
Jul 15, 2021 | 253.60 | 262.13 | 251.53 | 260.76 | 318,499 | +5.66(+2.22%) |
Jul 14, 2021 | 257.81 | 258.75 | 255.03 | 255.10 | 234,404 | -1.95(-0.76%) |
Jul 13, 2021 | 256.88 | 258.93 | 256.73 | 257.05 | 111,405 | -0.66(-0.26%) |
Jul 12, 2021 | 257.00 | 258.58 | 256.03 | 257.71 | 144,633 | +0.46(+0.18%) |
Jul 09, 2021 | 255.44 | 258.60 | 254.03 | 257.25 | 191,375 | +3.78(+1.49%) |
Jul 08, 2021 | 253.96 | 254.68 | 250.87 | 253.47 | 228,926 | -3.26(-1.27%) |
Jul 07, 2021 | 255.35 | 257.20 | 252.28 | 256.73 | 319,363 | +1.07(+0.42%) |
Jul 06, 2021 | 255.07 | 256.97 | 252.90 | 255.66 | 134,323 | -1.34(-0.52%) |
Jul 02, 2021 | 256.45 | 259.13 | 254.36 | 257.00 | 162,044 | +0.95(+0.37%) |
Jul 01, 2021 | 253.86 | 256.53 | 253.05 | 256.05 | 216,281 | +2.99(+1.18%) |
Jun 30, 2021 | 256.93 | 256.93 | 252.43 | 253.06 | 297,816 | -3.77(-1.47%) |
Jun 29, 2021 | 254.81 | 259.03 | 254.59 | 256.83 | 288,267 | +2.80(+1.10%) |
Jun 28, 2021 | 255.09 | 255.13 | 251.66 | 254.03 | 184,855 | -0.62(-0.24%) |
Jun 25, 2021 | 249.81 | 256.88 | 248.53 | 254.65 | 1,056,721 | +4.99(+2.00%) |
Jun 24, 2021 | 250.58 | 253.20 | 248.13 | 249.66 | 280,891 | +1.17(+0.47%) |
Jun 23, 2021 | 246.50 | 249.64 | 244.79 | 248.49 | 322,574 | +2.20(+0.89%) |
Jun 22, 2021 | 246.35 | 248.34 | 243.65 | 246.29 | 372,832 | -0.11(-0.04%) |
Jun 21, 2021 | 240.83 | 247.25 | 240.24 | 246.40 | 481,842 | +6.86(+2.86%) |
Jun 18, 2021 | 248.00 | 248.99 | 239.30 | 239.54 | 654,890 | -10.24(-4.10%) |
Jun 17, 2021 | 242.98 | 251.36 | 241.74 | 249.78 | 422,531 | +6.44(+2.65%) |
Jun 16, 2021 | 248.31 | 249.83 | 243.14 | 243.34 | 275,657 | -4.54(-1.83%) |
Jun 15, 2021 | 244.50 | 250.62 | 242.17 | 247.88 | 252,815 | +4.27(+1.75%) |
Jun 14, 2021 | 248.39 | 248.39 | 239.20 | 243.61 | 397,226 | -4.78(-1.92%) |
Jun 11, 2021 | 251.56 | 253.11 | 246.57 | 248.39 | 379,790 | -2.45(-0.98%) |
Jun 10, 2021 | 249.12 | 253.78 | 249.12 | 250.84 | 301,266 | +2.49(+1.00%) |
Jun 09, 2021 | 252.97 | 252.97 | 248.18 | 248.35 | 191,998 | -3.89(-1.54%) |
Jun 08, 2021 | 245.91 | 252.84 | 245.91 | 252.24 | 259,428 | +7.04(+2.87%) |
Jun 07, 2021 | 250.05 | 250.05 | 244.76 | 245.20 | 279,535 | -3.80(-1.53%) |
Jun 04, 2021 | 251.09 | 251.99 | 247.97 | 249.00 | 160,130 | -1.37(-0.55%) |
Jun 03, 2021 | 248.92 | 252.25 | 247.11 | 250.37 | 277,913 | +1.44(+0.58%) |
Jun 02, 2021 | 250.49 | 250.49 | 246.72 | 248.93 | 313,148 | -0.17(-0.07%) |