Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 129.29 | 131.06 | 118.88 | 119.31 | 2,573,416 | -12.39(-9.41%) |
Apr 28, 2022 | 129.98 | 132.96 | 124.25 | 131.70 | 1,666,923 | +4.64(+3.65%) |
Apr 27, 2022 | 128.36 | 132.90 | 126.69 | 127.06 | 1,448,189 | -2.63(-2.03%) |
Apr 26, 2022 | 136.74 | 137.98 | 129.61 | 129.69 | 1,643,363 | -8.71(-6.29%) |
Apr 25, 2022 | 134.78 | 140.23 | 134.41 | 138.40 | 1,586,341 | +2.07(+1.52%) |
Apr 22, 2022 | 137.27 | 141.63 | 134.18 | 136.33 | 1,862,093 | -2.44(-1.76%) |
Apr 21, 2022 | 147.49 | 149.66 | 137.57 | 138.77 | 2,081,438 | -5.99(-4.14%) |
Apr 20, 2022 | 149.57 | 149.57 | 143.62 | 144.76 | 1,361,416 | -4.29(-2.88%) |
Apr 19, 2022 | 140.00 | 150.81 | 139.57 | 149.05 | 1,941,672 | +9.34(+6.69%) |
Apr 18, 2022 | 142.84 | 143.57 | 136.85 | 139.71 | 1,607,157 | -3.86(-2.69%) |
Apr 14, 2022 | 150.14 | 150.78 | 143.22 | 143.57 | 2,038,967 | -6.68(-4.45%) |
Apr 13, 2022 | 142.68 | 151.63 | 140.87 | 150.25 | 2,219,081 | +6.89(+4.81%) |
Apr 12, 2022 | 148.00 | 151.76 | 143.22 | 143.36 | 1,442,184 | -1.57(-1.08%) |
Apr 11, 2022 | 141.43 | 147.77 | 138.76 | 144.93 | 2,205,982 | +2.07(+1.45%) |
Apr 08, 2022 | 146.30 | 147.50 | 142.40 | 142.86 | 1,241,425 | -4.71(-3.19%) |
Apr 07, 2022 | 148.19 | 151.42 | 144.62 | 147.57 | 1,305,618 | -2.53(-1.69%) |
Apr 06, 2022 | 152.74 | 153.08 | 148.17 | 150.10 | 1,505,528 | -6.69(-4.27%) |
Apr 05, 2022 | 161.06 | 161.61 | 155.28 | 156.79 | 1,827,305 | -3.63(-2.26%) |
Apr 04, 2022 | 149.75 | 161.59 | 149.40 | 160.42 | 2,665,021 | +11.63(+7.82%) |
Apr 01, 2022 | 151.22 | 153.12 | 147.00 | 148.79 | 2,149,532 | -2.17(-1.44%) |
Mar 31, 2022 | 152.12 | 152.88 | 147.63 | 150.96 | 2,762,869 | -1.64(-1.07%) |
Mar 30, 2022 | 154.22 | 158.49 | 151.92 | 152.60 | 2,100,660 | -4.21(-2.68%) |
Mar 29, 2022 | 152.00 | 158.34 | 151.38 | 156.81 | 4,143,604 | +6.95(+4.64%) |
Mar 28, 2022 | 139.73 | 150.26 | 139.00 | 149.86 | 4,859,704 | +11.75(+8.51%) |
Mar 25, 2022 | 144.91 | 144.99 | 135.46 | 138.11 | 5,506,060 | -6.39(-4.42%) |
Mar 24, 2022 | 149.78 | 149.78 | 137.19 | 144.50 | 8,352,310 | -4.05(-2.73%) |
Mar 23, 2022 | 160.25 | 160.25 | 148.41 | 148.55 | 7,241,701 | -17.88(-10.74%) |
Mar 22, 2022 | 155.88 | 169.46 | 154.45 | 166.43 | 8,607,555 | -2.98(-1.76%) |
Mar 21, 2022 | 171.36 | 176.19 | 163.83 | 169.41 | 1,919,444 | -5.09(-2.92%) |
Mar 18, 2022 | 160.89 | 174.95 | 160.63 | 174.50 | 4,094,940 | +13.38(+8.30%) |
Mar 17, 2022 | 154.61 | 161.44 | 152.39 | 161.12 | 1,848,594 | +5.33(+3.42%) |
Mar 16, 2022 | 150.95 | 157.72 | 145.88 | 155.79 | 3,571,939 | +6.86(+4.61%) |
Mar 15, 2022 | 146.70 | 149.35 | 143.30 | 148.93 | 2,026,733 | +2.83(+1.94%) |
Mar 14, 2022 | 152.50 | 156.24 | 144.28 | 146.10 | 2,393,477 | -7.96(-5.17%) |
Mar 11, 2022 | 167.21 | 167.25 | 153.82 | 154.06 | 2,056,977 | -11.66(-7.04%) |
Mar 10, 2022 | 167.55 | 168.57 | 162.72 | 165.72 | 1,373,969 | -4.58(-2.69%) |
Mar 09, 2022 | 165.13 | 171.88 | 162.00 | 170.30 | 2,455,978 | +10.75(+6.74%) |
Mar 08, 2022 | 155.49 | 164.22 | 152.53 | 159.55 | 2,536,065 | +5.15(+3.34%) |
Mar 07, 2022 | 159.63 | 161.60 | 152.89 | 154.40 | 2,141,490 | -4.01(-2.53%) |
Mar 04, 2022 | 167.20 | 172.98 | 157.06 | 158.41 | 2,694,349 | -9.57(-5.70%) |
Mar 03, 2022 | 174.00 | 177.95 | 161.12 | 167.98 | 5,251,003 | -14.72(-8.06%) |
Mar 02, 2022 | 184.20 | 184.65 | 177.00 | 182.70 | 2,897,017 | -1.44(-0.78%) |
Mar 01, 2022 | 185.08 | 188.90 | 182.32 | 184.14 | 2,398,435 | +1.30(+0.71%) |
Feb 28, 2022 | 177.37 | 186.11 | 177.37 | 182.84 | 4,095,729 | +5.47(+3.08%) |
Feb 25, 2022 | 173.01 | 177.62 | 171.10 | 177.37 | 2,272,216 | +3.81(+2.20%) |
Feb 24, 2022 | 154.04 | 174.03 | 152.51 | 173.56 | 3,229,348 | +14.05(+8.81%) |
Feb 23, 2022 | 169.98 | 171.32 | 159.48 | 159.51 | 1,930,778 | -9.42(-5.58%) |
Feb 22, 2022 | 164.68 | 173.59 | 163.42 | 168.93 | 3,692,534 | +4.26(+2.59%) |
Feb 18, 2022 | 164.67 | 0 | -8.78(-5.06%) | |||
Feb 17, 2022 | 183.90 | 185.66 | 171.51 | 173.45 | 2,752,163 | -15.10(-8.01%) |
Feb 16, 2022 | 191.99 | 192.99 | 186.01 | 188.55 | 1,579,631 | -6.88(-3.52%) |
Feb 15, 2022 | 193.18 | 196.95 | 190.94 | 195.43 | 1,256,856 | +6.02(+3.18%) |
Feb 14, 2022 | 190.80 | 196.00 | 187.67 | 189.41 | 1,284,422 | -2.36(-1.23%) |
Feb 11, 2022 | 197.81 | 201.47 | 190.23 | 191.77 | 1,495,613 | -4.51(-2.30%) |
Feb 10, 2022 | 191.27 | 203.79 | 190.00 | 196.28 | 1,749,249 | +0.82(+0.42%) |
Feb 09, 2022 | 195.00 | 196.35 | 190.00 | 195.46 | 934,031 | +5.01(+2.63%) |
Feb 08, 2022 | 184.72 | 191.49 | 182.56 | 190.45 | 1,052,667 | +2.36(+1.25%) |
Feb 07, 2022 | 187.94 | 195.39 | 186.79 | 188.09 | 970,605 | -0.77(-0.41%) |
Feb 04, 2022 | 182.80 | 191.22 | 181.33 | 188.86 | 1,273,468 | +6.06(+3.32%) |
Feb 03, 2022 | 185.09 | 182.80 | 1,810,582 | -8.44(-4.41%) | ||
Feb 02, 2022 | 195.55 | 195.55 | 187.11 | 191.24 | 2,520,794 | -10.18(-5.05%) |
Feb 01, 2022 | 199.40 | 201.63 | 192.81 | 201.42 | 1,464,802 | +17.18(+9.32%) |
Jan 28, 2022 | 175.99 | 184.62 | 171.86 | 184.24 | 1,942,144 | +8.64(+4.92%) |
Jan 27, 2022 | 183.47 | 185.26 | 175.11 | 175.60 | 1,572,858 | -2.44(-1.37%) |
Jan 26, 2022 | 184.01 | 190.98 | 176.22 | 178.04 | 3,093,528 | +0.38(+0.21%) |
Jan 25, 2022 | 184.96 | 188.29 | 174.52 | 177.66 | 3,546,138 | -13.24(-6.94%) |
Jan 24, 2022 | 181.62 | 191.67 | 172.53 | 190.90 | 4,120,948 | +2.64(+1.40%) |
Jan 21, 2022 | 198.71 | 205.88 | 176.38 | 188.26 | 6,285,493 | -12.06(-6.02%) |
Jan 20, 2022 | 203.02 | 210.41 | 200.16 | 200.32 | 2,225,577 | +2.90(+1.47%) |
Jan 19, 2022 | 197.47 | 204.00 | 195.60 | 197.42 | 1,297,849 | +0.22(+0.11%) |
Jan 18, 2022 | 199.00 | 204.35 | 195.83 | 197.20 | 1,573,304 | -7.21(-3.53%) |
Jan 14, 2022 | 204.41 | 0 | +2.41(+1.19%) | |||
Jan 13, 2022 | 212.90 | 214.38 | 201.78 | 202.00 | 2,013,761 | -11.93(-5.58%) |
Jan 12, 2022 | 211.06 | 220.88 | 211.04 | 213.93 | 2,203,111 | +5.95(+2.86%) |
Jan 11, 2022 | 198.61 | 213.09 | 197.46 | 207.98 | 1,965,167 | +6.74(+3.35%) |
Jan 10, 2022 | 189.06 | 201.88 | 184.02 | 201.24 | 2,913,298 | +4.57(+2.32%) |
Jan 07, 2022 | 199.56 | 207.03 | 195.95 | 196.67 | 1,781,393 | -5.55(-2.74%) |
Jan 06, 2022 | 197.65 | 206.53 | 192.75 | 202.22 | 2,153,194 | +3.63(+1.83%) |
Jan 05, 2022 | 208.11 | 212.54 | 197.64 | 198.59 | 2,044,900 | -16.42(-7.64%) |
Jan 04, 2022 | 221.75 | 222.90 | 207.07 | 215.01 | 1,968,031 | -7.65(-3.44%) |
Jan 03, 2022 | 223.05 | 226.49 | 218.62 | 222.66 | 1,250,858 | -1.51(-0.67%) |
Dec 31, 2021 | 225.00 | 227.61 | 223.49 | 224.17 | 771,111 | -0.88(-0.39%) |
Dec 30, 2021 | 224.97 | 229.67 | 224.45 | 225.05 | 738,058 | +0.87(+0.39%) |
Dec 29, 2021 | 223.15 | 224.36 | 218.98 | 224.18 | 818,425 | -0.29(-0.13%) |
Dec 28, 2021 | 229.92 | 230.09 | 223.14 | 224.47 | 545,565 | -4.94(-2.15%) |
Dec 27, 2021 | 227.95 | 232.00 | 227.62 | 229.41 | 798,188 | +1.10(+0.48%) |
Dec 23, 2021 | 227.38 | 229.38 | 224.91 | 228.31 | 596,349 | -0.03(-0.01%) |
Dec 22, 2021 | 228.38 | 234.79 | 225.87 | 228.34 | 971,062 | -0.04(-0.02%) |
Dec 21, 2021 | 220.70 | 229.09 | 217.45 | 228.38 | 1,551,443 | +9.47(+4.33%) |
Dec 20, 2021 | 214.32 | 223.10 | 210.93 | 218.91 | 1,919,272 | +1.00(+0.46%) |
Dec 17, 2021 | 206.39 | 218.55 | 200.22 | 217.91 | 4,813,534 | +6.11(+2.88%) |
Dec 16, 2021 | 223.09 | 223.75 | 206.81 | 211.80 | 2,362,043 | -10.75(-4.83%) |
Dec 15, 2021 | 217.03 | 224.89 | 212.88 | 222.55 | 1,952,453 | +5.19(+2.39%) |
Dec 14, 2021 | 217.95 | 222.00 | 212.39 | 217.36 | 1,485,283 | -4.55(-2.05%) |
Dec 13, 2021 | 221.61 | 227.90 | 219.02 | 221.91 | 1,262,117 | -1.75(-0.78%) |
Dec 10, 2021 | 229.00 | 233.66 | 222.48 | 223.66 | 1,346,288 | -4.64(-2.03%) |
Dec 09, 2021 | 239.18 | 242.90 | 226.73 | 228.30 | 2,041,291 | -11.77(-4.90%) |
Dec 08, 2021 | 230.44 | 244.18 | 227.53 | 240.07 | 2,053,079 | +9.63(+4.18%) |
Dec 07, 2021 | 225.00 | 232.76 | 224.99 | 230.44 | 1,969,869 | +12.56(+5.76%) |
Dec 06, 2021 | 212.52 | 218.67 | 203.94 | 217.88 | 2,120,941 | +3.29(+1.53%) |
Dec 03, 2021 | 219.95 | 225.00 | 210.23 | 214.59 | 2,764,618 | -6.59(-2.98%) |
Dec 02, 2021 | 215.75 | 224.62 | 213.19 | 221.18 | 5,851,724 | +23.10(+11.66%) |
Dec 01, 2021 | 218.54 | 219.50 | 196.78 | 198.08 | 2,996,806 | -17.15(-7.97%) |
Nov 30, 2021 | 226.46 | 226.46 | 213.52 | 215.23 | 1,968,035 | -8.38(-3.75%) |
Nov 29, 2021 | 224.00 | 225.73 | 218.84 | 223.61 | 1,459,029 | +0.92(+0.41%) |
Nov 26, 2021 | 221.10 | 224.21 | 217.01 | 222.69 | 920,754 | +3.11(+1.42%) |
Nov 24, 2021 | 212.86 | 220.53 | 208.24 | 219.58 | 1,900,795 | +3.94(+1.83%) |
Nov 23, 2021 | 224.60 | 224.60 | 214.57 | 215.64 | 2,524,741 | -10.61(-4.69%) |
Nov 22, 2021 | 239.54 | 240.00 | 226.05 | 226.25 | 2,275,291 | -14.43(-6.00%) |
Nov 19, 2021 | 264.35 | 264.39 | 239.91 | 240.68 | 3,027,766 | -23.71(-8.97%) |
Nov 18, 2021 | 267.41 | 264.73 | 262.88 | 264.39 | 1,140,499 | -2.03(-0.76%) |
Nov 17, 2021 | 266.41 | 269.33 | 263.06 | 266.42 | 849,383 | -1.53(-0.57%) |
Nov 16, 2021 | 260.00 | 268.18 | 258.02 | 267.95 | 1,091,437 | +7.95(+3.06%) |
Nov 15, 2021 | 261.61 | 262.00 | 257.11 | 260.00 | 696,866 | -1.50(-0.57%) |
Nov 12, 2021 | 257.32 | 262.97 | 256.00 | 261.50 | 1,091,692 | +5.97(+2.34%) |
Nov 11, 2021 | 261.02 | 263.27 | 255.26 | 255.53 | 776,300 | -2.41(-0.93%) |
Nov 10, 2021 | 266.92 | 257.94 | 1,178,423 | -10.34(-3.85%) | ||
Nov 09, 2021 | 259.24 | 268.49 | 258.00 | 268.28 | 1,430,293 | +10.33(+4.00%) |
Nov 08, 2021 | 254.80 | 261.37 | 254.00 | 257.95 | 1,034,277 | +3.06(+1.20%) |
Nov 05, 2021 | 257.38 | 258.61 | 250.77 | 254.89 | 723,629 | -0.81(-0.32%) |
Nov 04, 2021 | 255.80 | 257.52 | 250.89 | 255.70 | 1,092,050 | +1.45(+0.57%) |
Nov 03, 2021 | 254.70 | 255.00 | 248.51 | 254.25 | 786,990 | +0.55(+0.22%) |
Nov 02, 2021 | 251.46 | 256.69 | 250.54 | 253.70 | 908,380 | +3.50(+1.40%) |
Nov 01, 2021 | 247.20 | 250.21 | 247.18 | 250.20 | 972,006 | +3.02(+1.22%) |
Oct 29, 2021 | 244.97 | 249.79 | 244.01 | 247.18 | 1,044,266 | +2.55(+1.04%) |
Oct 28, 2021 | 248.57 | 248.57 | 239.57 | 244.63 | 2,124,789 | -5.38(-2.15%) |
Oct 27, 2021 | 256.15 | 258.30 | 249.07 | 250.01 | 1,243,937 | -5.70(-2.23%) |
Oct 26, 2021 | 262.53 | 255.71 | 972,991 | -5.34(-2.05%) | ||
Oct 25, 2021 | 260.00 | 265.07 | 258.52 | 261.05 | 818,340 | +0.67(+0.26%) |
Oct 22, 2021 | 259.17 | 260.82 | 256.18 | 260.38 | 739,358 | +0.61(+0.23%) |
Oct 21, 2021 | 254.73 | 261.08 | 254.73 | 259.77 | 788,134 | +3.49(+1.36%) |
Oct 20, 2021 | 258.66 | 262.50 | 254.62 | 256.28 | 613,479 | -1.43(-0.55%) |
Oct 19, 2021 | 260.14 | 262.44 | 257.31 | 257.71 | 981,398 | -2.21(-0.85%) |
Oct 18, 2021 | 253.97 | 260.38 | 252.61 | 259.92 | 1,309,163 | +4.90(+1.92%) |
Oct 15, 2021 | 252.24 | 257.04 | 250.38 | 255.02 | 1,202,123 | -0.51(-0.20%) |
Oct 14, 2021 | 251.00 | 261.30 | 251.00 | 255.53 | 2,519,183 | +8.32(+3.37%) |
Oct 13, 2021 | 237.37 | 247.58 | 237.37 | 247.21 | 1,511,563 | +12.04(+5.12%) |
Oct 12, 2021 | 227.94 | 236.53 | 227.94 | 235.17 | 1,353,874 | +9.31(+4.12%) |
Oct 11, 2021 | 226.59 | 230.36 | 225.10 | 225.86 | 1,421,571 | -2.69(-1.18%) |
Oct 08, 2021 | 235.28 | 235.28 | 228.26 | 228.55 | 1,105,678 | -5.41(-2.31%) |
Oct 07, 2021 | 234.18 | 237.45 | 233.57 | 233.96 | 1,329,006 | +2.03(+0.87%) |
Oct 06, 2021 | 226.18 | 234.41 | 225.35 | 231.93 | 1,209,302 | +4.10(+1.80%) |
Oct 05, 2021 | 225.91 | 229.60 | 224.01 | 227.83 | 1,156,522 | +2.87(+1.28%) |
Oct 04, 2021 | 235.00 | 236.10 | 223.54 | 224.96 | 1,797,501 | -13.12(-5.51%) |
Oct 01, 2021 | 238.19 | 240.21 | 234.78 | 238.08 | 943,935 | +0.74(+0.31%) |
Sep 30, 2021 | 234.64 | 239.22 | 234.25 | 237.34 | 1,227,859 | +4.01(+1.72%) |
Sep 29, 2021 | 239.22 | 243.69 | 233.13 | 233.33 | 1,073,785 | -2.42(-1.03%) |
Sep 28, 2021 | 243.12 | 243.19 | 234.65 | 235.75 | 1,670,446 | -5.71(-2.36%) |
Sep 27, 2021 | 249.90 | 249.90 | 239.11 | 241.46 | 1,757,422 | -11.97(-4.72%) |
Sep 24, 2021 | 255.82 | 256.39 | 247.38 | 253.43 | 990,063 | -1.95(-0.76%) |
Sep 23, 2021 | 259.29 | 259.50 | 251.58 | 255.38 | 1,204,173 | -2.07(-0.80%) |
Sep 22, 2021 | 251.10 | 257.95 | 249.77 | 257.45 | 1,101,447 | +5.69(+2.26%) |
Sep 21, 2021 | 253.65 | 257.02 | 250.06 | 251.76 | 801,489 | -0.89(-0.35%) |
Sep 20, 2021 | 252.53 | 257.91 | 250.00 | 252.65 | 1,724,333 | -5.50(-2.13%) |
Sep 17, 2021 | 257.39 | 258.70 | 255.00 | 258.15 | 2,538,030 | +2.37(+0.93%) |
Sep 16, 2021 | 253.58 | 255.88 | 249.01 | 255.78 | 1,069,149 | +2.20(+0.87%) |
Sep 15, 2021 | 252.61 | 254.30 | 249.78 | 253.58 | 1,276,184 | +0.43(+0.17%) |
Sep 14, 2021 | 249.53 | 254.36 | 249.24 | 253.15 | 1,157,893 | +3.62(+1.45%) |
Sep 13, 2021 | 254.01 | 254.51 | 247.05 | 249.53 | 1,627,717 | -4.45(-1.75%) |
Sep 10, 2021 | 265.52 | 265.62 | 253.32 | 253.98 | 1,574,353 | -12.48(-4.68%) |
Sep 09, 2021 | 263.45 | 269.23 | 262.71 | 266.46 | 1,188,111 | +3.00(+1.14%) |
Sep 08, 2021 | 263.35 | 265.89 | 259.31 | 263.46 | 1,327,134 | -1.47(-0.55%) |
Sep 07, 2021 | 268.82 | 269.88 | 263.39 | 264.93 | 2,120,107 | -5.47(-2.02%) |
Sep 03, 2021 | 270.03 | 276.30 | 267.73 | 270.40 | 2,179,633 | -1.35(-0.50%) |
Sep 02, 2021 | 262.32 | 276.23 | 261.07 | 271.75 | 5,246,768 | +6.99(+2.64%) |
Sep 01, 2021 | 260.00 | 266.21 | 258.78 | 264.76 | 2,338,560 | +1.16(+0.44%) |
Aug 31, 2021 | 262.07 | 266.95 | 260.36 | 263.60 | 1,614,815 | -1.38(-0.52%) |
Aug 30, 2021 | 263.00 | 266.18 | 260.11 | 264.98 | 1,365,431 | +2.60(+0.99%) |
Aug 27, 2021 | 261.08 | 265.26 | 260.10 | 262.38 | 1,174,408 | +0.21(+0.08%) |
Aug 26, 2021 | 255.55 | 264.41 | 255.40 | 262.17 | 1,529,420 | +1.49(+0.57%) |
Aug 25, 2021 | 254.25 | 262.96 | 253.33 | 260.68 | 2,640,458 | +13.13(+5.30%) |
Aug 24, 2021 | 240.00 | 248.08 | 238.97 | 247.55 | 2,040,735 | +11.87(+5.04%) |
Aug 23, 2021 | 231.25 | 236.75 | 231.20 | 235.68 | 1,425,885 | +4.71(+2.04%) |
Aug 20, 2021 | 230.92 | 234.32 | 230.71 | 230.97 | 1,497,577 | +0.06(+0.03%) |
Aug 19, 2021 | 228.30 | 232.23 | 226.92 | 230.91 | 915,578 | +1.98(+0.86%) |
Aug 18, 2021 | 231.45 | 233.30 | 228.13 | 228.93 | 735,115 | -1.70(-0.74%) |
Aug 17, 2021 | 230.60 | 232.00 | 226.06 | 230.63 | 917,307 | -1.19(-0.51%) |
Aug 16, 2021 | 235.19 | 237.12 | 229.15 | 231.82 | 1,197,715 | -4.02(-1.70%) |
Aug 13, 2021 | 236.36 | 239.61 | 234.12 | 235.84 | 804,004 | -0.30(-0.13%) |
Aug 12, 2021 | 234.00 | 239.89 | 233.00 | 236.14 | 1,273,343 | +1.65(+0.70%) |
Aug 11, 2021 | 234.64 | 237.70 | 231.06 | 234.49 | 1,227,905 | +1.79(+0.77%) |
Aug 10, 2021 | 241.68 | 244.13 | 232.45 | 232.70 | 1,293,747 | -8.65(-3.58%) |
Aug 09, 2021 | 240.00 | 242.98 | 238.48 | 241.35 | 790,680 | +1.24(+0.52%) |
Aug 06, 2021 | 249.76 | 251.25 | 238.95 | 240.11 | 1,920,764 | -12.27(-4.86%) |
Aug 05, 2021 | 247.00 | 253.72 | 245.50 | 252.38 | 2,091,684 | +5.00(+2.02%) |
Aug 04, 2021 | 242.90 | 247.75 | 242.00 | 247.38 | 1,137,915 | +4.81(+1.98%) |
Aug 03, 2021 | 245.58 | 247.99 | 239.51 | 242.57 | 1,225,838 | -3.01(-1.23%) |
Aug 02, 2021 | 248.00 | 248.38 | 240.81 | 245.58 | 1,258,079 | -2.21(-0.89%) |
Jul 30, 2021 | 245.78 | 250.93 | 244.40 | 247.79 | 904,924 | -0.39(-0.16%) |
Jul 29, 2021 | 251.21 | 252.23 | 247.78 | 248.18 | 966,807 | -2.32(-0.93%) |
Jul 28, 2021 | 249.09 | 253.22 | 247.59 | 250.50 | 910,101 | +2.20(+0.89%) |
Jul 27, 2021 | 253.00 | 255.44 | 244.36 | 248.30 | 1,700,035 | -4.70(-1.86%) |
Jul 26, 2021 | 256.80 | 256.93 | 251.50 | 253.00 | 1,601,770 | -4.91(-1.90%) |
Jul 23, 2021 | 250.18 | 261.00 | 248.95 | 257.91 | 1,861,550 | +8.20(+3.28%) |
Jul 22, 2021 | 248.37 | 250.85 | 246.37 | 249.71 | 1,379,474 | +2.46(+0.99%) |
Jul 21, 2021 | 245.00 | 248.07 | 242.61 | 247.25 | 862,581 | +0.91(+0.37%) |
Jul 20, 2021 | 244.89 | 249.70 | 240.53 | 246.34 | 1,471,781 | +4.99(+2.07%) |
Jul 19, 2021 | 232.30 | 241.85 | 230.50 | 241.35 | 1,284,345 | +5.68(+2.41%) |
Jul 16, 2021 | 239.52 | 240.77 | 235.47 | 235.67 | 951,577 | -1.91(-0.80%) |
Jul 15, 2021 | 242.94 | 244.56 | 235.02 | 237.58 | 1,378,560 | -4.52(-1.87%) |
Jul 14, 2021 | 250.00 | 251.31 | 241.97 | 242.10 | 1,082,836 | -6.99(-2.81%) |
Jul 13, 2021 | 248.46 | 252.40 | 246.20 | 249.09 | 1,719,595 | +3.54(+1.44%) |
Jul 12, 2021 | 254.32 | 256.61 | 245.18 | 245.55 | 1,799,235 | -6.29(-2.50%) |
Jul 09, 2021 | 247.22 | 252.10 | 244.12 | 251.84 | 1,449,688 | +0.58(+0.23%) |
Jul 08, 2021 | 244.88 | 251.65 | 243.14 | 251.26 | 1,368,399 | +0.99(+0.40%) |
Jul 07, 2021 | 252.49 | 253.64 | 248.10 | 250.27 | 1,015,001 | +0.73(+0.29%) |
Jul 06, 2021 | 243.76 | 252.71 | 243.19 | 249.54 | 1,566,241 | +6.98(+2.88%) |
Jul 02, 2021 | 243.00 | 244.37 | 240.89 | 242.56 | 973,693 | +1.82(+0.76%) |
Jul 01, 2021 | 243.75 | 246.00 | 239.50 | 240.74 | 1,613,685 | -3.94(-1.61%) |
Jun 30, 2021 | 248.86 | 248.98 | 243.60 | 244.68 | 1,148,326 | -3.36(-1.35%) |
Jun 29, 2021 | 248.04 | 249.58 | 245.39 | 248.04 | 941,042 | +0.63(+0.25%) |
Jun 28, 2021 | 247.99 | 250.68 | 246.78 | 247.41 | 936,956 | +1.28(+0.52%) |
Jun 25, 2021 | 246.81 | 246.90 | 241.63 | 246.13 | 1,858,480 | +1.15(+0.47%) |
Jun 24, 2021 | 245.00 | 249.00 | 244.00 | 244.98 | 1,120,400 | +2.49(+1.03%) |
Jun 23, 2021 | 241.79 | 245.21 | 240.50 | 242.49 | 1,006,653 | +1.13(+0.47%) |
Jun 22, 2021 | 235.14 | 242.00 | 234.56 | 241.36 | 1,930,321 | +8.18(+3.51%) |
Jun 21, 2021 | 238.40 | 239.06 | 232.32 | 233.18 | 1,907,655 | -6.08(-2.54%) |
Jun 18, 2021 | 233.40 | 242.60 | 232.42 | 239.26 | 4,426,316 | +7.10(+3.06%) |
Jun 17, 2021 | 223.00 | 233.75 | 222.00 | 232.16 | 2,917,267 | +8.94(+4.01%) |
Jun 16, 2021 | 225.26 | 227.36 | 219.24 | 223.22 | 2,891,068 | -1.14(-0.51%) |
Jun 15, 2021 | 227.03 | 230.00 | 223.79 | 224.36 | 1,220,186 | -3.43(-1.51%) |
Jun 14, 2021 | 226.79 | 231.82 | 225.71 | 227.79 | 2,126,066 | +1.41(+0.62%) |
Jun 11, 2021 | 220.89 | 226.78 | 219.00 | 226.38 | 1,684,770 | +4.26(+1.92%) |
Jun 10, 2021 | 216.01 | 222.14 | 215.00 | 222.12 | 1,721,648 | +4.96(+2.28%) |
Jun 09, 2021 | 219.65 | 220.76 | 216.10 | 217.16 | 1,298,681 | -0.14(-0.06%) |
Jun 08, 2021 | 217.08 | 221.97 | 214.50 | 217.30 | 1,509,140 | +0.86(+0.40%) |
Jun 07, 2021 | 213.05 | 217.15 | 210.86 | 216.44 | 1,935,013 | +3.08(+1.44%) |
Jun 04, 2021 | 213.00 | 215.69 | 212.25 | 213.36 | 1,696,945 | +2.64(+1.25%) |
Jun 03, 2021 | 215.11 | 217.00 | 209.65 | 210.72 | 2,946,767 | -5.03(-2.33%) |
Jun 02, 2021 | 218.00 | 221.70 | 214.50 | 215.75 | 2,011,855 | -2.89(-1.32%) |
Jun 01, 2021 | 223.10 | 223.59 | 216.73 | 218.64 | 2,563,825 | -3.80(-1.71%) |
May 28, 2021 | 223.53 | 225.85 | 219.33 | 222.44 | 2,993,209 | +0.04(+0.02%) |
May 27, 2021 | 226.89 | 229.67 | 215.62 | 222.40 | 10,040,490 | -24.13(-9.79%) |
May 26, 2021 | 246.12 | 248.00 | 242.03 | 246.53 | 2,385,150 | +2.38(+0.97%) |
May 25, 2021 | 242.79 | 245.00 | 239.13 | 244.15 | 1,549,817 | +1.59(+0.66%) |
May 24, 2021 | 240.35 | 243.61 | 239.55 | 242.56 | 1,299,385 | +4.25(+1.78%) |
May 21, 2021 | 239.12 | 243.19 | 238.09 | 238.31 | 1,746,170 | +4.28(+1.83%) |
May 20, 2021 | 230.50 | 234.55 | 229.18 | 234.03 | 1,387,249 | +5.61(+2.46%) |
May 19, 2021 | 221.10 | 230.00 | 221.10 | 228.42 | 1,123,667 | +1.07(+0.47%) |
May 18, 2021 | 228.08 | 232.25 | 224.89 | 227.35 | 1,334,170 | +2.41(+1.07%) |
May 17, 2021 | 226.78 | 230.63 | 222.04 | 224.94 | 1,506,048 | -4.31(-1.88%) |
May 14, 2021 | 227.64 | 231.30 | 223.28 | 229.25 | 1,494,551 | +7.29(+3.28%) |
May 13, 2021 | 229.94 | 234.28 | 218.63 | 221.96 | 1,943,753 | -3.64(-1.61%) |
May 12, 2021 | 233.40 | 234.75 | 221.47 | 225.60 | 2,474,880 | -12.30(-5.17%) |
May 11, 2021 | 219.45 | 240.53 | 218.55 | 237.90 | 2,463,197 | +7.15(+3.10%) |
May 10, 2021 | 236.10 | 236.54 | 228.90 | 230.75 | 1,439,337 | -6.52(-2.75%) |
May 07, 2021 | 241.99 | 245.28 | 235.54 | 237.27 | 1,463,529 | +2.88(+1.23%) |
May 06, 2021 | 241.24 | 241.54 | 230.43 | 234.39 | 2,483,368 | -7.67(-3.17%) |
May 05, 2021 | 246.98 | 249.38 | 240.38 | 242.06 | 1,087,959 | -2.01(-0.82%) |
May 04, 2021 | 250.05 | 250.61 | 235.38 | 244.07 | 3,219,472 | -11.85(-4.63%) |