Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 169.02 | 175.86 | 166.40 | 174.80 | 3,146,684 | +7.62(+4.56%) |
Feb 25, 2022 | 164.40 | 167.54 | 159.61 | 167.18 | 3,116,969 | +2.16(+1.31%) |
Feb 24, 2022 | 149.48 | 165.77 | 147.00 | 165.02 | 4,113,298 | +7.87(+5.01%) |
Feb 23, 2022 | 160.12 | 163.78 | 156.21 | 157.15 | 3,114,371 | -4.08(-2.53%) |
Feb 22, 2022 | 156.78 | 166.09 | 154.35 | 161.23 | 4,510,820 | +2.90(+1.83%) |
Feb 18, 2022 | 158.33 | 0 | -11.80(-6.94%) | |||
Feb 17, 2022 | 185.00 | 185.00 | 167.62 | 170.13 | 6,206,519 | -16.86(-9.02%) |
Feb 16, 2022 | 196.67 | 196.72 | 184.17 | 186.99 | 3,611,354 | -12.38(-6.21%) |
Feb 15, 2022 | 199.40 | 202.69 | 191.90 | 199.37 | 3,608,593 | +3.66(+1.87%) |
Feb 14, 2022 | 191.00 | 202.54 | 188.49 | 195.71 | 4,916,565 | +4.83(+2.53%) |
Feb 11, 2022 | 208.00 | 211.90 | 187.21 | 190.88 | 6,843,656 | -15.03(-7.30%) |
Feb 10, 2022 | 227.80 | 233.60 | 203.66 | 205.91 | 22,450,994 | +3.90(+1.93%) |
Feb 09, 2022 | 203.99 | 205.50 | 195.21 | 202.01 | 8,728,131 | +3.53(+1.78%) |
Feb 08, 2022 | 190.15 | 199.12 | 188.46 | 198.48 | 3,257,496 | +2.70(+1.38%) |
Feb 07, 2022 | 190.72 | 203.49 | 190.72 | 195.78 | 3,625,900 | +3.78(+1.97%) |
Feb 04, 2022 | 181.94 | 194.73 | 179.00 | 192.00 | 3,209,872 | +11.79(+6.54%) |
Feb 03, 2022 | 190.92 | 178.95 | 180.21 | 3,822,093 | -17.19(-8.71%) | |
Feb 02, 2022 | 212.37 | 214.14 | 193.00 | 197.40 | 3,276,026 | -13.17(-6.25%) |
Feb 01, 2022 | 208.23 | 211.31 | 203.00 | 210.57 | 2,595,165 | +4.45(+2.16%) |
Jan 31, 2022 | 190.64 | 206.58 | 206.12 | 3,306,183 | +17.89(+9.50%) | |
Jan 28, 2022 | 180.00 | 190.58 | 173.77 | 188.23 | 4,454,636 | +11.48(+6.50%) |
Jan 27, 2022 | 183.56 | 184.48 | 172.61 | 176.75 | 3,822,661 | -2.36(-1.32%) |
Jan 26, 2022 | 195.57 | 197.79 | 176.51 | 179.11 | 3,110,355 | -6.73(-3.62%) |
Jan 25, 2022 | 195.95 | 198.33 | 183.02 | 185.84 | 3,038,762 | -11.66(-5.90%) |
Jan 24, 2022 | 185.38 | 198.10 | 175.36 | 197.50 | 4,521,743 | +5.44(+2.83%) |
Jan 21, 2022 | 201.94 | 203.43 | 191.48 | 192.06 | 3,126,958 | -9.43(-4.68%) |
Jan 20, 2022 | 205.52 | 212.00 | 201.11 | 201.49 | 2,812,667 | -2.20(-1.08%) |
Jan 19, 2022 | 207.24 | 212.41 | 203.29 | 203.69 | 2,773,410 | -3.55(-1.71%) |
Jan 18, 2022 | 209.60 | 215.00 | 206.45 | 207.24 | 2,973,558 | -7.92(-3.68%) |
Jan 14, 2022 | 215.16 | 0 | -2.00(-0.92%) | |||
Jan 13, 2022 | 228.94 | 230.19 | 217.07 | 217.16 | 2,983,893 | -9.95(-4.38%) |
Jan 12, 2022 | 238.49 | 240.75 | 224.66 | 227.11 | 2,538,618 | -7.07(-3.02%) |
Jan 11, 2022 | 227.41 | 236.20 | 223.95 | 234.18 | 2,358,801 | +6.66(+2.93%) |
Jan 10, 2022 | 225.00 | 228.84 | 217.69 | 227.52 | 4,572,410 | -2.68(-1.16%) |
Jan 07, 2022 | 239.12 | 244.81 | 228.55 | 230.20 | 2,728,835 | -8.45(-3.54%) |
Jan 06, 2022 | 232.71 | 244.57 | 231.01 | 238.65 | 2,109,183 | +3.46(+1.47%) |
Jan 05, 2022 | 246.05 | 249.94 | 234.18 | 235.19 | 2,792,335 | -15.81(-6.30%) |
Jan 04, 2022 | 262.29 | 262.57 | 243.76 | 251.00 | 2,272,701 | -11.29(-4.30%) |
Jan 03, 2022 | 264.00 | 266.74 | 255.80 | 262.29 | 2,035,066 | -1.05(-0.40%) |
Dec 31, 2021 | 264.91 | 270.25 | 263.09 | 263.34 | 1,349,461 | -2.01(-0.76%) |
Dec 30, 2021 | 255.77 | 269.56 | 255.77 | 265.35 | 1,431,445 | +7.62(+2.96%) |
Dec 29, 2021 | 257.54 | 259.88 | 253.11 | 257.73 | 1,469,318 | -1.36(-0.52%) |
Dec 28, 2021 | 262.80 | 264.96 | 258.14 | 259.09 | 1,950,974 | -3.25(-1.24%) |
Dec 27, 2021 | 266.44 | 268.80 | 261.85 | 262.34 | 1,658,906 | -4.83(-1.81%) |
Dec 23, 2021 | 267.33 | 270.70 | 260.69 | 267.17 | 1,941,409 | -1.60(-0.60%) |
Dec 22, 2021 | 275.96 | 279.80 | 264.80 | 268.77 | 1,998,150 | -8.15(-2.94%) |
Dec 21, 2021 | 271.99 | 277.07 | 264.06 | 276.92 | 2,036,518 | +8.37(+3.12%) |
Dec 20, 2021 | 267.40 | 272.72 | 264.24 | 268.55 | 2,385,159 | -5.08(-1.86%) |
Dec 17, 2021 | 258.21 | 276.69 | 255.10 | 273.63 | 3,494,603 | +12.73(+4.88%) |
Dec 16, 2021 | 267.85 | 274.00 | 256.68 | 260.90 | 2,797,912 | -0.83(-0.32%) |
Dec 15, 2021 | 251.75 | 263.87 | 248.57 | 261.73 | 2,652,904 | +5.90(+2.31%) |
Dec 14, 2021 | 255.00 | 258.96 | 250.87 | 255.83 | 2,268,706 | -4.40(-1.69%) |
Dec 13, 2021 | 263.43 | 267.73 | 255.37 | 260.23 | 1,427,384 | -4.31(-1.63%) |
Dec 10, 2021 | 268.80 | 278.00 | 263.02 | 264.54 | 1,922,649 | -3.75(-1.40%) |
Dec 09, 2021 | 282.05 | 289.00 | 268.15 | 268.29 | 2,491,742 | -6.52(-2.37%) |
Dec 08, 2021 | 265.00 | 274.91 | 259.17 | 274.81 | 1,662,546 | +9.50(+3.58%) |
Dec 07, 2021 | 261.67 | 270.11 | 260.63 | 265.31 | 2,331,855 | +14.21(+5.66%) |
Dec 06, 2021 | 244.00 | 254.85 | 235.00 | 251.10 | 2,626,920 | +2.93(+1.18%) |
Dec 03, 2021 | 265.80 | 266.71 | 241.72 | 248.17 | 4,045,397 | -19.00(-7.11%) |
Dec 02, 2021 | 258.51 | 269.75 | 254.46 | 267.17 | 3,546,571 | +7.64(+2.94%) |
Dec 01, 2021 | 284.61 | 288.71 | 255.36 | 259.53 | 4,847,831 | -26.62(-9.30%) |
Nov 30, 2021 | 292.94 | 298.00 | 284.52 | 286.15 | 2,913,345 | -7.08(-2.41%) |
Nov 29, 2021 | 289.00 | 295.95 | 281.42 | 293.23 | 2,711,461 | +2.98(+1.03%) |
Nov 26, 2021 | 285.74 | 292.35 | 283.48 | 290.25 | 1,811,935 | +6.36(+2.24%) |
Nov 24, 2021 | 272.38 | 285.19 | 268.36 | 283.89 | 2,326,403 | +8.76(+3.18%) |
Nov 23, 2021 | 277.27 | 281.00 | 266.29 | 275.13 | 2,828,916 | -4.48(-1.60%) |
Nov 22, 2021 | 284.25 | 286.00 | 273.14 | 279.61 | 3,692,789 | -5.39(-1.89%) |
Nov 19, 2021 | 292.33 | 295.01 | 284.82 | 285.00 | 2,278,563 | -5.99(-2.06%) |
Nov 18, 2021 | 301.17 | 291.35 | 287.14 | 290.99 | 3,529,014 | -11.79(-3.89%) |
Nov 17, 2021 | 311.00 | 313.39 | 300.30 | 302.78 | 1,734,746 | -7.97(-2.56%) |
Nov 16, 2021 | 308.50 | 312.31 | 306.12 | 310.75 | 2,155,737 | +6.25(+2.05%) |
Nov 15, 2021 | 304.56 | 309.50 | 299.13 | 304.50 | 2,505,604 | +0.34(+0.11%) |
Nov 12, 2021 | 299.33 | 304.22 | 296.85 | 304.16 | 1,381,591 | +6.16(+2.07%) |
Nov 11, 2021 | 300.00 | 302.17 | 293.43 | 298.00 | 1,773,009 | +0.72(+0.24%) |
Nov 10, 2021 | 308.74 | 297.28 | 2,930,407 | -13.32(-4.29%) | ||
Nov 09, 2021 | 313.49 | 316.71 | 301.00 | 310.60 | 1,552,212 | -2.41(-0.77%) |
Nov 08, 2021 | 309.55 | 317.00 | 309.55 | 313.01 | 1,617,218 | +2.41(+0.78%) |
Nov 05, 2021 | 314.44 | 315.81 | 306.75 | 310.60 | 2,611,340 | -2.82(-0.90%) |
Nov 04, 2021 | 315.00 | 316.63 | 305.89 | 313.42 | 3,115,168 | +0.99(+0.32%) |
Nov 03, 2021 | 300.35 | 314.43 | 294.65 | 312.43 | 4,039,764 | +12.36(+4.12%) |
Nov 02, 2021 | 300.61 | 301.80 | 293.52 | 300.07 | 2,377,934 | -0.53(-0.18%) |
Nov 01, 2021 | 292.51 | 300.78 | 295.02 | 300.60 | 3,482,941 | +9.24(+3.17%) |
Oct 29, 2021 | 288.31 | 296.54 | 283.00 | 291.36 | 7,085,987 | +6.43(+2.26%) |
Oct 28, 2021 | 286.26 | 303.98 | 278.00 | 284.93 | 21,567,856 | -60.73(-17.57%) |
Oct 27, 2021 | 353.49 | 356.28 | 342.69 | 345.66 | 5,150,654 | -8.26(-2.33%) |
Oct 26, 2021 | 362.08 | 353.92 | 1,458,208 | -4.25(-1.19%) | ||
Oct 25, 2021 | 361.32 | 363.76 | 354.90 | 358.17 | 1,326,269 | -0.02(-0.01%) |
Oct 22, 2021 | 367.00 | 368.74 | 349.62 | 358.19 | 1,836,122 | -11.04(-2.99%) |
Oct 21, 2021 | 363.80 | 373.00 | 363.00 | 369.23 | 995,551 | +2.64(+0.72%) |
Oct 20, 2021 | 367.74 | 371.96 | 361.23 | 366.59 | 1,226,100 | +1.56(+0.43%) |
Oct 19, 2021 | 364.00 | 369.13 | 360.16 | 365.03 | 1,156,358 | +3.76(+1.04%) |
Oct 18, 2021 | 351.80 | 361.79 | 351.17 | 361.27 | 1,241,046 | +7.96(+2.25%) |
Oct 15, 2021 | 357.22 | 357.92 | 352.22 | 353.31 | 1,021,085 | -4.15(-1.16%) |
Oct 14, 2021 | 351.10 | 362.29 | 351.10 | 357.46 | 2,334,856 | +11.70(+3.38%) |
Oct 13, 2021 | 330.00 | 346.99 | 329.88 | 345.76 | 1,735,732 | +19.13(+5.86%) |
Oct 12, 2021 | 322.85 | 329.00 | 321.02 | 326.63 | 1,067,571 | +5.91(+1.84%) |
Oct 11, 2021 | 317.87 | 327.24 | 315.95 | 320.72 | 812,768 | +0.12(+0.04%) |
Oct 08, 2021 | 328.75 | 331.57 | 318.73 | 320.60 | 1,450,684 | -3.57(-1.10%) |
Oct 07, 2021 | 321.00 | 328.85 | 319.06 | 324.17 | 1,378,343 | +7.29(+2.30%) |
Oct 06, 2021 | 315.81 | 325.24 | 314.13 | 316.88 | 2,249,041 | -3.35(-1.05%) |
Oct 05, 2021 | 312.38 | 323.62 | 313.22 | 320.23 | 1,700,290 | +7.01(+2.24%) |
Oct 04, 2021 | 320.57 | 322.08 | 306.25 | 313.22 | 2,017,992 | -11.11(-3.43%) |
Oct 01, 2021 | 319.75 | 326.45 | 318.21 | 324.33 | 1,566,680 | +5.28(+1.65%) |
Sep 30, 2021 | 315.40 | 321.14 | 311.18 | 319.05 | 1,913,353 | +6.25(+2.00%) |
Sep 29, 2021 | 326.20 | 328.45 | 311.81 | 312.80 | 2,526,553 | -9.35(-2.90%) |
Sep 28, 2021 | 339.75 | 343.21 | 322.00 | 322.15 | 2,854,033 | -22.97(-6.66%) |
Sep 27, 2021 | 338.46 | 345.41 | 338.46 | 345.12 | 1,307,629 | +1.91(+0.56%) |
Sep 24, 2021 | 346.39 | 347.46 | 336.36 | 343.21 | 1,211,036 | -5.78(-1.66%) |
Sep 23, 2021 | 351.88 | 352.36 | 344.80 | 348.99 | 971,735 | -0.01(-0.00%) |
Sep 22, 2021 | 341.92 | 349.92 | 340.22 | 349.00 | 1,435,294 | +4.90(+1.42%) |
Sep 21, 2021 | 345.25 | 349.40 | 341.69 | 344.10 | 1,585,680 | +6.24(+1.85%) |
Sep 20, 2021 | 338.00 | 348.29 | 333.28 | 337.86 | 2,074,309 | -15.01(-4.25%) |
Sep 17, 2021 | 348.10 | 352.99 | 343.18 | 352.87 | 2,568,460 | +7.07(+2.04%) |
Sep 16, 2021 | 340.69 | 346.25 | 335.79 | 345.80 | 1,549,797 | +3.78(+1.11%) |
Sep 15, 2021 | 336.09 | 342.35 | 331.71 | 342.02 | 1,307,971 | +5.02(+1.49%) |
Sep 14, 2021 | 338.01 | 343.80 | 335.00 | 337.00 | 974,736 | +0.99(+0.29%) |
Sep 13, 2021 | 342.32 | 345.46 | 330.54 | 336.01 | 1,699,670 | -6.36(-1.86%) |
Sep 10, 2021 | 351.16 | 352.44 | 342.32 | 342.37 | 1,604,229 | -10.26(-2.91%) |
Sep 09, 2021 | 349.92 | 357.70 | 347.54 | 352.63 | 882,560 | -0.08(-0.02%) |
Sep 08, 2021 | 358.33 | 359.75 | 344.27 | 352.71 | 2,465,930 | -6.86(-1.91%) |
Sep 07, 2021 | 365.99 | 368.53 | 355.22 | 359.57 | 1,695,026 | -7.66(-2.09%) |
Sep 03, 2021 | 356.50 | 369.35 | 356.50 | 367.23 | 940,341 | +8.43(+2.35%) |
Sep 02, 2021 | 364.06 | 364.15 | 356.05 | 358.80 | 677,539 | -0.51(-0.14%) |
Sep 01, 2021 | 356.83 | 364.41 | 356.75 | 359.31 | 810,869 | +2.35(+0.66%) |
Aug 31, 2021 | 363.46 | 363.59 | 356.03 | 356.96 | 1,279,892 | -9.72(-2.65%) |
Aug 30, 2021 | 364.45 | 371.51 | 362.94 | 366.68 | 1,370,190 | +5.43(+1.50%) |
Aug 27, 2021 | 355.03 | 361.29 | 350.78 | 361.25 | 1,064,268 | +7.12(+2.01%) |
Aug 26, 2021 | 355.65 | 360.56 | 353.42 | 354.13 | 913,702 | -1.17(-0.33%) |
Aug 25, 2021 | 356.94 | 360.48 | 353.18 | 355.30 | 799,912 | -0.70(-0.20%) |
Aug 24, 2021 | 352.02 | 356.98 | 351.00 | 356.00 | 1,201,010 | +6.88(+1.97%) |
Aug 23, 2021 | 344.42 | 350.21 | 342.30 | 349.12 | 971,765 | +8.19(+2.40%) |
Aug 20, 2021 | 341.39 | 345.00 | 339.44 | 340.93 | 988,396 | -0.34(-0.10%) |
Aug 19, 2021 | 334.25 | 347.73 | 331.74 | 341.27 | 1,471,962 | +2.28(+0.67%) |
Aug 18, 2021 | 342.43 | 346.76 | 338.77 | 338.99 | 914,154 | -5.57(-1.62%) |
Aug 17, 2021 | 344.00 | 346.98 | 337.50 | 344.56 | 1,389,990 | -2.05(-0.59%) |
Aug 16, 2021 | 360.58 | 361.34 | 342.28 | 346.61 | 2,325,882 | -18.33(-5.02%) |
Aug 13, 2021 | 367.75 | 369.36 | 363.09 | 364.94 | 1,045,756 | -3.35(-0.91%) |
Aug 12, 2021 | 355.93 | 370.50 | 354.00 | 368.29 | 1,643,920 | +12.33(+3.46%) |
Aug 11, 2021 | 368.45 | 369.19 | 353.17 | 355.96 | 1,345,510 | -10.73(-2.93%) |
Aug 10, 2021 | 378.43 | 382.75 | 364.50 | 366.69 | 858,951 | -9.33(-2.48%) |
Aug 09, 2021 | 374.34 | 378.12 | 368.51 | 376.02 | 835,520 | +4.12(+1.11%) |
Aug 06, 2021 | 376.67 | 380.92 | 367.74 | 371.90 | 976,627 | -5.18(-1.37%) |
Aug 05, 2021 | 370.02 | 379.68 | 368.02 | 377.08 | 1,029,294 | +2.57(+0.69%) |
Aug 04, 2021 | 368.79 | 376.83 | 365.86 | 374.51 | 1,211,610 | +4.25(+1.15%) |
Aug 03, 2021 | 376.38 | 378.28 | 363.00 | 370.26 | 1,616,291 | -9.29(-2.45%) |
Aug 02, 2021 | 375.00 | 384.48 | 366.08 | 379.55 | 1,581,177 | +5.96(+1.60%) |
Jul 30, 2021 | 381.94 | 382.88 | 370.36 | 373.59 | 2,901,656 | -18.61(-4.75%) |
Jul 29, 2021 | 393.74 | 399.48 | 389.20 | 392.20 | 1,497,237 | -1.80(-0.46%) |
Jul 28, 2021 | 388.07 | 397.52 | 386.24 | 394.00 | 970,153 | +6.52(+1.68%) |
Jul 27, 2021 | 398.47 | 398.62 | 378.31 | 387.48 | 1,491,155 | -10.77(-2.70%) |
Jul 26, 2021 | 407.23 | 407.89 | 395.58 | 398.25 | 1,502,193 | -11.59(-2.83%) |
Jul 23, 2021 | 406.35 | 412.68 | 404.37 | 409.84 | 1,013,964 | +4.33(+1.07%) |
Jul 22, 2021 | 395.07 | 409.07 | 394.70 | 405.51 | 1,519,697 | +11.61(+2.95%) |
Jul 21, 2021 | 388.98 | 395.64 | 384.30 | 393.90 | 1,152,614 | +3.68(+0.94%) |
Jul 20, 2021 | 382.95 | 394.20 | 375.14 | 390.22 | 1,426,172 | +11.16(+2.94%) |
Jul 19, 2021 | 364.18 | 382.85 | 363.02 | 379.06 | 1,231,110 | +4.08(+1.09%) |
Jul 16, 2021 | 369.00 | 380.45 | 366.78 | 374.98 | 1,352,774 | +8.71(+2.38%) |
Jul 15, 2021 | 372.45 | 376.50 | 361.28 | 366.27 | 1,541,023 | -9.08(-2.42%) |
Jul 14, 2021 | 392.85 | 395.71 | 374.02 | 375.35 | 1,476,252 | -13.91(-3.57%) |
Jul 13, 2021 | 392.00 | 399.85 | 386.83 | 389.26 | 1,364,299 | -4.15(-1.05%) |
Jul 12, 2021 | 399.00 | 403.31 | 388.58 | 393.41 | 1,309,173 | +1.14(+0.29%) |
Jul 09, 2021 | 384.27 | 393.00 | 380.63 | 392.27 | 1,086,590 | +7.42(+1.93%) |
Jul 08, 2021 | 379.42 | 387.17 | 375.61 | 384.85 | 1,056,212 | -4.00(-1.03%) |
Jul 07, 2021 | 398.51 | 401.45 | 387.55 | 388.85 | 1,016,443 | -5.54(-1.40%) |
Jul 06, 2021 | 386.08 | 400.33 | 386.08 | 394.39 | 1,145,854 | +5.71(+1.47%) |
Jul 02, 2021 | 390.79 | 395.13 | 385.37 | 388.68 | 826,929 | +1.68(+0.43%) |
Jul 01, 2021 | 396.00 | 396.60 | 380.66 | 387.00 | 1,693,040 | -7.16(-1.82%) |
Jun 30, 2021 | 400.18 | 400.18 | 390.80 | 394.16 | 1,642,841 | -6.02(-1.50%) |
Jun 29, 2021 | 394.00 | 403.40 | 391.13 | 400.18 | 1,531,890 | +6.06(+1.54%) |
Jun 28, 2021 | 389.42 | 397.76 | 387.64 | 394.12 | 1,573,348 | +10.43(+2.72%) |
Jun 25, 2021 | 386.11 | 387.79 | 376.55 | 383.69 | 5,778,783 | -2.87(-0.74%) |
Jun 24, 2021 | 389.00 | 393.93 | 382.48 | 386.56 | 1,346,171 | +1.15(+0.30%) |
Jun 23, 2021 | 378.00 | 386.44 | 377.90 | 385.41 | 1,475,797 | +7.88(+2.09%) |
Jun 22, 2021 | 369.80 | 382.08 | 367.24 | 377.53 | 2,079,038 | +14.34(+3.95%) |
Jun 21, 2021 | 367.43 | 368.80 | 353.16 | 363.19 | 1,902,302 | -4.42(-1.20%) |
Jun 18, 2021 | 361.37 | 372.86 | 357.50 | 367.61 | 2,720,872 | +6.64(+1.84%) |
Jun 17, 2021 | 335.00 | 365.00 | 333.84 | 360.97 | 3,228,683 | +26.57(+7.95%) |
Jun 16, 2021 | 335.50 | 338.66 | 325.79 | 334.40 | 2,021,805 | -1.10(-0.33%) |
Jun 15, 2021 | 340.76 | 341.95 | 333.50 | 335.50 | 1,582,011 | -7.57(-2.21%) |
Jun 14, 2021 | 335.50 | 347.13 | 333.00 | 343.07 | 2,036,129 | +10.34(+3.11%) |
Jun 11, 2021 | 324.04 | 333.99 | 322.29 | 332.73 | 1,815,676 | +8.63(+2.66%) |
Jun 10, 2021 | 314.00 | 324.95 | 312.75 | 324.10 | 1,419,298 | +9.49(+3.02%) |
Jun 09, 2021 | 318.90 | 326.74 | 314.28 | 314.61 | 1,573,833 | -2.59(-0.82%) |
Jun 08, 2021 | 316.38 | 323.81 | 312.50 | 317.20 | 1,423,843 | +2.68(+0.85%) |
Jun 07, 2021 | 308.84 | 315.78 | 304.50 | 314.52 | 1,718,703 | +4.61(+1.49%) |
Jun 04, 2021 | 313.70 | 319.00 | 309.01 | 309.91 | 1,833,589 | +0.08(+0.03%) |
Jun 03, 2021 | 328.42 | 330.50 | 309.67 | 309.83 | 2,276,764 | -21.65(-6.53%) |
Jun 02, 2021 | 331.22 | 338.69 | 327.24 | 331.48 | 1,134,253 | -2.20(-0.66%) |
Jun 01, 2021 | 339.19 | 340.96 | 329.23 | 333.68 | 1,537,484 | -2.32(-0.69%) |
May 28, 2021 | 338.00 | 342.03 | 336.00 | 336.00 | 1,253,968 | -2.69(-0.79%) |
May 27, 2021 | 333.00 | 339.84 | 322.55 | 338.69 | 2,806,356 | +6.33(+1.90%) |
May 26, 2021 | 326.95 | 335.93 | 325.35 | 332.36 | 2,754,378 | +8.15(+2.51%) |
May 25, 2021 | 326.80 | 329.62 | 322.28 | 324.21 | 1,690,386 | +0.12(+0.04%) |
May 24, 2021 | 316.00 | 325.77 | 313.64 | 324.09 | 1,889,860 | +9.45(+3.00%) |
May 21, 2021 | 318.20 | 322.75 | 310.40 | 314.64 | 1,831,418 | -1.67(-0.53%) |
May 20, 2021 | 300.00 | 318.40 | 299.51 | 316.31 | 3,045,643 | +17.94(+6.01%) |
May 19, 2021 | 289.00 | 300.50 | 285.35 | 298.37 | 2,372,356 | -1.17(-0.39%) |
May 18, 2021 | 302.15 | 308.66 | 297.00 | 299.54 | 1,853,093 | +2.34(+0.79%) |
May 17, 2021 | 297.00 | 304.00 | 288.12 | 297.20 | 2,319,847 | -2.20(-0.73%) |
May 14, 2021 | 285.46 | 299.65 | 283.54 | 299.40 | 2,279,679 | +18.38(+6.54%) |
May 13, 2021 | 301.08 | 305.18 | 275.60 | 281.02 | 3,533,285 | -15.30(-5.16%) |
May 12, 2021 | 296.20 | 304.06 | 287.31 | 296.32 | 3,264,209 | -9.75(-3.19%) |
May 11, 2021 | 283.69 | 309.99 | 281.32 | 306.07 | 3,105,175 | +11.37(+3.86%) |
May 10, 2021 | 300.12 | 300.38 | 286.07 | 294.70 | 3,465,700 | -12.45(-4.05%) |
May 07, 2021 | 315.99 | 321.00 | 305.00 | 307.15 | 3,143,897 | +3.03(+1.00%) |
May 06, 2021 | 305.88 | 319.85 | 298.89 | 304.12 | 6,883,086 | -31.60(-9.41%) |
May 05, 2021 | 341.85 | 349.95 | 332.08 | 335.72 | 2,536,751 | -6.31(-1.84%) |
May 04, 2021 | 348.98 | 350.00 | 328.27 | 342.03 | 3,361,070 | -17.89(-4.97%) |
May 03, 2021 | 370.71 | 374.00 | 358.00 | 359.92 | 1,659,960 | -7.88(-2.14%) |
Apr 30, 2021 | 370.36 | 377.43 | 365.11 | 367.80 | 1,583,900 | -7.64(-2.03%) |
Apr 29, 2021 | 394.43 | 396.04 | 369.65 | 375.44 | 1,843,575 | -18.36(-4.66%) |
Apr 28, 2021 | 393.34 | 396.70 | 388.04 | 393.80 | 1,003,314 | -2.09(-0.53%) |
Apr 27, 2021 | 403.00 | 405.80 | 390.68 | 395.89 | 1,022,556 | -4.79(-1.20%) |
Apr 26, 2021 | 386.83 | 400.92 | 384.27 | 400.68 | 1,462,433 | +16.04(+4.17%) |
Apr 23, 2021 | 381.79 | 387.71 | 378.70 | 384.64 | 1,243,700 | +10.87(+2.91%) |
Apr 22, 2021 | 373.00 | 384.84 | 371.33 | 373.77 | 1,349,778 | +3.57(+0.96%) |
Apr 21, 2021 | 362.00 | 373.30 | 357.67 | 370.20 | 956,347 | +2.55(+0.69%) |
Apr 20, 2021 | 369.00 | 377.91 | 362.28 | 367.65 | 1,522,725 | +0.19(+0.05%) |
Apr 19, 2021 | 377.86 | 385.99 | 362.50 | 367.46 | 1,949,392 | -17.78(-4.62%) |
Apr 16, 2021 | 391.00 | 394.20 | 383.19 | 385.24 | 1,195,000 | -4.65(-1.19%) |
Apr 15, 2021 | 377.60 | 391.81 | 375.10 | 389.89 | 1,793,808 | +17.89(+4.81%) |
Apr 14, 2021 | 388.12 | 393.86 | 370.36 | 372.00 | 1,436,987 | -14.60(-3.78%) |
Apr 13, 2021 | 375.00 | 389.69 | 374.50 | 386.60 | 1,604,871 | +15.54(+4.19%) |
Apr 12, 2021 | 365.68 | 373.77 | 362.01 | 371.06 | 1,098,961 | +2.82(+0.77%) |
Apr 09, 2021 | 365.00 | 369.27 | 358.75 | 368.24 | 1,073,800 | +1.17(+0.32%) |
Apr 08, 2021 | 361.00 | 370.10 | 359.75 | 367.07 | 1,372,237 | +13.96(+3.95%) |
Apr 07, 2021 | 355.62 | 364.93 | 351.35 | 353.11 | 2,276,974 | -4.42(-1.24%) |
Apr 06, 2021 | 349.00 | 362.50 | 346.80 | 357.53 | 1,615,998 | +9.10(+2.61%) |
Apr 05, 2021 | 355.00 | 355.55 | 336.36 | 348.43 | 1,687,906 | -3.61(-1.03%) |
Apr 01, 2021 | 350.36 | 360.62 | 346.00 | 352.04 | 1,735,000 | +11.28(+3.31%) |
Mar 31, 2021 | 329.65 | 346.65 | 328.29 | 340.76 | 2,741,675 | +19.56(+6.09%) |
Mar 30, 2021 | 310.25 | 323.88 | 306.04 | 321.20 | 1,752,203 | +6.12(+1.94%) |
Mar 29, 2021 | 320.00 | 324.76 | 306.05 | 315.08 | 2,206,098 | -4.71(-1.47%) |
Mar 26, 2021 | 327.73 | 336.00 | 310.19 | 319.79 | 2,497,000 | -7.82(-2.39%) |
Mar 25, 2021 | 318.38 | 334.18 | 315.25 | 327.61 | 2,374,461 | +1.11(+0.34%) |
Mar 24, 2021 | 355.81 | 356.98 | 325.13 | 326.50 | 2,770,075 | -27.92(-7.88%) |
Mar 23, 2021 | 361.70 | 364.16 | 352.48 | 354.42 | 1,551,710 | -5.38(-1.50%) |
Mar 22, 2021 | 356.22 | 363.80 | 351.37 | 359.80 | 1,701,505 | +4.00(+1.12%) |
Mar 19, 2021 | 353.59 | 360.13 | 342.90 | 355.80 | 3,020,000 | +3.75(+1.07%) |
Mar 18, 2021 | 380.68 | 381.18 | 350.06 | 352.05 | 3,311,109 | -34.22(-8.86%) |
Mar 17, 2021 | 358.31 | 388.91 | 357.03 | 386.27 | 3,569,865 | +13.05(+3.50%) |
Mar 16, 2021 | 380.12 | 388.30 | 365.15 | 373.22 | 2,159,549 | +3.64(+0.98%) |
Mar 15, 2021 | 366.68 | 369.97 | 361.01 | 369.58 | 1,437,629 | +0.55(+0.15%) |
Mar 12, 2021 | 368.00 | 371.35 | 357.60 | 369.03 | 1,557,700 | -5.22(-1.39%) |
Mar 11, 2021 | 370.02 | 377.14 | 362.60 | 374.25 | 1,579,291 | +21.48(+6.09%) |
Mar 10, 2021 | 371.76 | 377.00 | 351.12 | 352.77 | 2,237,291 | -9.59(-2.65%) |
Mar 09, 2021 | 352.26 | 365.96 | 343.74 | 362.36 | 3,660,203 | +41.77(+13.03%) |
Mar 08, 2021 | 338.84 | 349.46 | 320.00 | 320.59 | 2,902,340 | -16.69(-4.95%) |
Mar 05, 2021 | 350.00 | 350.36 | 311.44 | 337.28 | 4,230,400 | -8.77(-2.53%) |
Mar 04, 2021 | 356.97 | 371.68 | 328.10 | 346.05 | 4,200,463 | -18.47(-5.07%) |
Mar 03, 2021 | 390.53 | 393.05 | 361.11 | 364.52 | 2,829,807 | -30.10(-7.63%) |
Mar 02, 2021 | 416.99 | 418.00 | 393.64 | 394.62 | 1,881,139 | -21.16(-5.09%) |