Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 131.77 | 131.98 | 125.14 | 125.27 | 3,914,614 | -4.68(-3.60%) |
Mar 30, 2022 | 135.16 | 136.69 | 128.20 | 129.95 | 5,800,143 | -7.61(-5.53%) |
Mar 29, 2022 | 131.09 | 139.58 | 129.25 | 137.56 | 5,954,553 | +9.20(+7.17%) |
Mar 28, 2022 | 124.70 | 129.85 | 122.44 | 128.36 | 4,268,624 | +4.61(+3.73%) |
Mar 25, 2022 | 126.91 | 127.04 | 118.73 | 123.75 | 5,014,600 | -3.58(-2.81%) |
Mar 24, 2022 | 126.02 | 127.42 | 121.00 | 127.33 | 4,061,595 | +1.99(+1.59%) |
Mar 23, 2022 | 124.25 | 130.90 | 122.50 | 125.34 | 4,029,754 | -0.20(-0.16%) |
Mar 22, 2022 | 119.57 | 127.73 | 118.28 | 125.54 | 4,445,701 | +5.03(+4.17%) |
Mar 21, 2022 | 123.80 | 124.69 | 117.62 | 120.51 | 3,782,785 | -4.34(-3.48%) |
Mar 18, 2022 | 119.00 | 126.28 | 117.50 | 124.85 | 5,484,762 | +4.97(+4.15%) |
Mar 17, 2022 | 112.69 | 119.96 | 111.41 | 119.88 | 4,997,138 | +4.97(+4.33%) |
Mar 16, 2022 | 104.50 | 115.05 | 103.94 | 114.91 | 7,990,011 | +13.08(+12.84%) |
Mar 15, 2022 | 100.01 | 104.44 | 97.91 | 101.83 | 7,155,541 | +1.14(+1.13%) |
Mar 14, 2022 | 102.31 | 105.84 | 99.24 | 100.69 | 4,782,041 | -3.16(-3.04%) |
Mar 11, 2022 | 112.70 | 112.70 | 103.67 | 103.85 | 5,297,729 | -7.00(-6.31%) |
Mar 10, 2022 | 116.92 | 116.92 | 107.52 | 110.85 | 5,581,603 | -6.70(-5.70%) |
Mar 09, 2022 | 116.57 | 120.42 | 115.68 | 117.55 | 4,564,665 | +4.09(+3.60%) |
Mar 08, 2022 | 111.70 | 117.79 | 104.63 | 113.46 | 6,952,998 | +1.01(+0.90%) |
Mar 07, 2022 | 123.49 | 125.28 | 112.16 | 112.45 | 5,765,984 | -9.05(-7.45%) |
Mar 04, 2022 | 127.50 | 129.67 | 120.28 | 121.50 | 5,269,836 | -6.35(-4.97%) |
Mar 03, 2022 | 131.12 | 135.88 | 126.64 | 127.85 | 4,387,288 | -4.80(-3.62%) |
Mar 02, 2022 | 137.10 | 137.22 | 125.66 | 132.65 | 7,597,325 | -3.97(-2.91%) |
Mar 01, 2022 | 139.03 | 141.50 | 135.19 | 136.62 | 5,698,334 | -2.91(-2.09%) |
Feb 28, 2022 | 138.23 | 141.93 | 136.50 | 139.53 | 8,996,001 | -0.08(-0.06%) |
Feb 25, 2022 | 134.74 | 139.81 | 131.61 | 139.61 | 8,167,478 | +4.51(+3.34%) |
Feb 24, 2022 | 112.66 | 135.90 | 112.49 | 135.10 | 16,902,226 | +16.75(+14.15%) |
Feb 23, 2022 | 122.00 | 122.89 | 117.78 | 118.35 | 14,280,755 | -3.62(-2.97%) |
Feb 22, 2022 | 113.11 | 128.16 | 112.51 | 121.97 | 46,982,320 | +9.51(+8.46%) |
Feb 18, 2022 | 112.46 | 0 | -32.25(-22.29%) | |||
Feb 17, 2022 | 159.29 | 161.56 | 143.00 | 144.71 | 16,884,146 | -16.74(-10.37%) |
Feb 16, 2022 | 164.00 | 165.84 | 158.80 | 161.45 | 3,694,874 | -6.70(-3.98%) |
Feb 15, 2022 | 162.65 | 168.59 | 156.69 | 168.15 | 3,670,659 | +9.13(+5.74%) |
Feb 14, 2022 | 164.46 | 167.54 | 158.80 | 159.02 | 3,892,628 | -4.92(-3.00%) |
Feb 11, 2022 | 165.00 | 171.70 | 161.66 | 163.94 | 5,120,308 | -1.71(-1.03%) |
Feb 10, 2022 | 166.32 | 177.96 | 163.31 | 165.65 | 7,804,246 | +0.69(+0.42%) |
Feb 09, 2022 | 158.24 | 165.50 | 157.45 | 164.96 | 3,948,590 | +9.10(+5.84%) |
Feb 08, 2022 | 154.20 | 157.60 | 152.50 | 155.86 | 2,874,250 | +0.09(+0.06%) |
Feb 07, 2022 | 157.57 | 163.21 | 154.52 | 155.77 | 3,366,038 | -2.96(-1.86%) |
Feb 04, 2022 | 147.74 | 161.21 | 146.96 | 158.73 | 5,573,477 | +13.45(+9.26%) |
Feb 03, 2022 | 152.10 | 145.18 | 145.28 | 4,504,602 | -11.62(-7.41%) | |
Feb 02, 2022 | 166.96 | 166.97 | 155.64 | 156.90 | 3,213,533 | -9.36(-5.63%) |
Feb 01, 2022 | 168.75 | 168.75 | 160.13 | 166.26 | 3,888,619 | +2.21(+1.35%) |
Jan 31, 2022 | 153.48 | 164.31 | 164.05 | 4,633,000 | +12.82(+8.48%) | |
Jan 28, 2022 | 148.09 | 152.26 | 142.03 | 151.23 | 4,316,932 | +3.41(+2.31%) |
Jan 27, 2022 | 151.83 | 156.41 | 146.96 | 147.82 | 4,861,980 | +0.10(+0.07%) |
Jan 26, 2022 | 156.96 | 160.20 | 146.26 | 147.72 | 6,734,726 | -4.47(-2.94%) |
Jan 25, 2022 | 153.50 | 158.14 | 147.84 | 152.19 | 4,487,959 | -5.13(-3.26%) |
Jan 24, 2022 | 148.45 | 157.52 | 139.47 | 157.32 | 9,856,988 | +5.19(+3.41%) |
Jan 21, 2022 | 160.00 | 163.50 | 151.53 | 152.13 | 8,167,371 | -15.23(-9.10%) |
Jan 20, 2022 | 170.30 | 179.68 | 167.03 | 167.36 | 7,775,321 | +0.87(+0.52%) |
Jan 19, 2022 | 166.73 | 172.72 | 162.31 | 166.49 | 4,121,357 | -0.34(-0.20%) |
Jan 18, 2022 | 166.20 | 172.25 | 162.00 | 166.83 | 5,141,923 | -0.65(-0.39%) |
Jan 14, 2022 | 167.48 | 0 | -0.82(-0.49%) | |||
Jan 13, 2022 | 178.56 | 179.71 | 167.82 | 168.30 | 6,303,191 | -9.14(-5.15%) |
Jan 12, 2022 | 188.27 | 190.50 | 176.70 | 177.44 | 5,228,924 | -8.26(-4.45%) |
Jan 11, 2022 | 180.65 | 189.09 | 179.45 | 185.70 | 3,777,254 | +2.74(+1.50%) |
Jan 10, 2022 | 177.04 | 183.72 | 173.56 | 182.96 | 5,840,566 | +2.55(+1.41%) |
Jan 07, 2022 | 189.46 | 189.46 | 178.61 | 180.41 | 9,217,058 | -13.42(-6.92%) |
Jan 06, 2022 | 198.82 | 203.58 | 190.00 | 193.83 | 5,742,863 | -2.88(-1.46%) |
Jan 05, 2022 | 213.33 | 216.24 | 195.94 | 196.71 | 7,850,092 | -26.12(-11.72%) |
Jan 04, 2022 | 233.50 | 234.26 | 215.58 | 222.83 | 4,061,461 | -10.36(-4.44%) |
Jan 03, 2022 | 230.63 | 238.35 | 224.87 | 233.19 | 4,095,582 | +4.99(+2.19%) |
Dec 31, 2021 | 236.20 | 241.46 | 227.51 | 228.20 | 4,570,431 | -8.00(-3.39%) |
Dec 30, 2021 | 225.00 | 238.50 | 224.93 | 236.20 | 4,730,252 | +11.40(+5.07%) |
Dec 29, 2021 | 229.30 | 230.00 | 223.21 | 224.80 | 3,335,930 | -9.00(-3.85%) |
Dec 28, 2021 | 227.13 | 241.00 | 227.00 | 233.80 | 5,773,731 | +5.87(+2.58%) |
Dec 27, 2021 | 233.62 | 234.40 | 226.69 | 227.93 | 3,166,313 | -5.59(-2.39%) |
Dec 23, 2021 | 226.95 | 234.32 | 222.06 | 233.52 | 2,983,284 | +6.82(+3.01%) |
Dec 22, 2021 | 231.74 | 234.93 | 223.00 | 226.70 | 3,973,401 | -5.07(-2.19%) |
Dec 21, 2021 | 230.97 | 232.90 | 222.33 | 231.77 | 3,741,030 | +3.71(+1.63%) |
Dec 20, 2021 | 232.26 | 238.75 | 226.66 | 228.06 | 5,122,893 | -8.40(-3.55%) |
Dec 17, 2021 | 216.84 | 237.18 | 208.07 | 236.46 | 9,604,407 | +17.45(+7.97%) |
Dec 16, 2021 | 210.37 | 220.70 | 209.50 | 219.01 | 12,312,289 | +15.07(+7.39%) |
Dec 15, 2021 | 215.65 | 217.85 | 190.23 | 203.94 | 20,455,984 | -17.54(-7.92%) |
Dec 14, 2021 | 213.68 | 223.79 | 211.19 | 221.48 | 3,429,869 | -0.44(-0.20%) |
Dec 13, 2021 | 228.29 | 228.79 | 214.11 | 221.92 | 5,535,544 | -7.33(-3.20%) |
Dec 10, 2021 | 240.00 | 245.45 | 226.34 | 229.25 | 6,189,822 | -5.84(-2.48%) |
Dec 09, 2021 | 257.01 | 266.05 | 234.59 | 235.09 | 16,319,670 | -20.99(-8.20%) |
Dec 08, 2021 | 235.96 | 260.99 | 233.60 | 256.08 | 24,811,868 | +39.48(+18.23%) |
Dec 07, 2021 | 213.28 | 220.54 | 213.16 | 216.60 | 4,241,625 | +6.44(+3.06%) |
Dec 06, 2021 | 201.39 | 210.33 | 196.94 | 210.16 | 3,865,003 | +4.61(+2.24%) |
Dec 03, 2021 | 210.53 | 210.53 | 199.14 | 205.55 | 4,165,444 | -4.71(-2.24%) |
Dec 02, 2021 | 206.73 | 212.90 | 204.23 | 210.26 | 3,378,555 | +2.51(+1.21%) |
Dec 01, 2021 | 229.81 | 230.69 | 207.15 | 207.75 | 4,376,545 | -19.86(-8.73%) |
Nov 30, 2021 | 233.93 | 235.92 | 223.29 | 227.61 | 3,286,960 | -3.67(-1.59%) |
Nov 29, 2021 | 232.77 | 235.65 | 225.00 | 231.28 | 3,005,924 | -3.88(-1.65%) |
Nov 26, 2021 | 236.60 | 237.00 | 228.42 | 235.16 | 2,637,194 | +3.71(+1.60%) |
Nov 24, 2021 | 225.68 | 232.67 | 222.32 | 231.45 | 4,213,948 | +5.39(+2.38%) |
Nov 23, 2021 | 231.81 | 233.38 | 223.33 | 226.06 | 3,402,285 | -7.50(-3.21%) |
Nov 22, 2021 | 233.56 | 238.27 | 223.85 | 233.56 | 5,660,166 | -0.54(-0.23%) |
Nov 19, 2021 | 240.59 | 243.66 | 233.86 | 234.10 | 4,520,573 | -2.58(-1.09%) |
Nov 18, 2021 | 239.38 | 238.58 | 235.42 | 236.68 | 5,782,914 | -8.44(-3.44%) |
Nov 17, 2021 | 264.15 | 264.20 | 243.16 | 245.11 | 12,921,300 | -31.35(-11.34%) |
Nov 16, 2021 | 274.55 | 276.47 | 269.29 | 276.46 | 2,929,422 | +1.67(+0.61%) |
Nov 15, 2021 | 276.03 | 279.30 | 271.64 | 274.79 | 2,286,208 | -0.59(-0.21%) |
Nov 12, 2021 | 272.64 | 275.79 | 268.58 | 275.38 | 2,000,514 | +3.59(+1.32%) |
Nov 11, 2021 | 275.82 | 277.99 | 271.34 | 271.79 | 2,277,363 | -2.81(-1.02%) |
Nov 10, 2021 | 278.95 | 274.60 | 3,502,652 | -5.17(-1.85%) | ||
Nov 09, 2021 | 277.59 | 282.66 | 275.50 | 279.77 | 3,030,078 | +2.60(+0.94%) |
Nov 08, 2021 | 279.67 | 285.63 | 275.55 | 277.17 | 4,696,937 | -1.45(-0.52%) |
Nov 05, 2021 | 289.02 | 290.37 | 275.14 | 278.62 | 5,828,350 | -10.77(-3.72%) |
Nov 04, 2021 | 289.81 | 308.81 | 285.82 | 289.39 | 12,765,755 | -24.27(-7.74%) |
Nov 03, 2021 | 314.23 | 314.69 | 307.09 | 313.66 | 5,443,524 | +0.25(+0.08%) |
Nov 02, 2021 | 317.50 | 317.50 | 310.04 | 313.41 | 1,926,136 | -4.31(-1.36%) |
Nov 01, 2021 | 306.48 | 318.43 | 310.47 | 317.72 | 3,291,807 | +12.82(+4.20%) |
Oct 29, 2021 | 318.77 | 303.65 | 304.90 | 3,655,357 | -15.66(-4.89%) | |
Oct 28, 2021 | 317.31 | 320.56 | 1,707,618 | +3.99(+1.26%) | ||
Oct 27, 2021 | 325.04 | 327.54 | 315.85 | 316.57 | 2,253,004 | -7.44(-2.30%) |
Oct 26, 2021 | 327.03 | 324.01 | 2,767,753 | +0.82(+0.25%) | ||
Oct 25, 2021 | 321.96 | 327.05 | 315.20 | 323.19 | 2,698,395 | +1.31(+0.41%) |
Oct 22, 2021 | 325.77 | 321.88 | 4,133,912 | -11.95(-3.58%) | ||
Oct 21, 2021 | 335.43 | 341.80 | 333.36 | 333.83 | 2,545,488 | -5.01(-1.48%) |
Oct 20, 2021 | 347.64 | 349.96 | 335.27 | 338.84 | 3,307,279 | -5.61(-1.63%) |
Oct 19, 2021 | 342.00 | 350.60 | 339.12 | 344.45 | 4,970,284 | -0.14(-0.04%) |
Oct 18, 2021 | 323.85 | 344.66 | 323.06 | 344.59 | 4,556,688 | +20.21(+6.23%) |
Oct 15, 2021 | 329.30 | 330.83 | 323.70 | 324.38 | 3,078,190 | -4.54(-1.38%) |
Oct 14, 2021 | 332.00 | 334.11 | 328.21 | 328.92 | 2,978,896 | -0.44(-0.13%) |
Oct 13, 2021 | 321.50 | 329.84 | 319.55 | 329.36 | 2,857,594 | +9.36(+2.93%) |
Oct 12, 2021 | 321.11 | 324.85 | 319.14 | 320.00 | 1,775,065 | +0.40(+0.13%) |
Oct 11, 2021 | 321.52 | 328.24 | 319.19 | 319.60 | 1,620,446 | -3.76(-1.16%) |
Oct 08, 2021 | 326.46 | 327.75 | 320.01 | 323.36 | 2,222,538 | -1.11(-0.34%) |
Oct 07, 2021 | 325.86 | 328.75 | 323.00 | 324.47 | 3,355,344 | +2.56(+0.80%) |
Oct 06, 2021 | 301.13 | 322.99 | 300.61 | 321.91 | 6,078,053 | +17.40(+5.71%) |
Oct 05, 2021 | 299.36 | 307.97 | 296.00 | 304.51 | 3,866,929 | +7.65(+2.58%) |
Oct 04, 2021 | 313.33 | 313.46 | 293.90 | 296.86 | 4,988,633 | -17.60(-5.60%) |
Oct 01, 2021 | 312.32 | 314.64 | 306.22 | 314.46 | 2,807,143 | +1.11(+0.35%) |
Sep 30, 2021 | 306.34 | 315.86 | 303.51 | 313.35 | 3,808,062 | +10.43(+3.44%) |
Sep 29, 2021 | 312.96 | 317.14 | 302.11 | 302.92 | 3,442,730 | -7.65(-2.46%) |
Sep 28, 2021 | 317.82 | 321.17 | 306.73 | 310.57 | 3,813,664 | -10.67(-3.32%) |
Sep 27, 2021 | 320.23 | 321.40 | 312.81 | 321.24 | 3,313,598 | -0.65(-0.20%) |
Sep 24, 2021 | 327.00 | 328.39 | 318.50 | 321.89 | 3,630,751 | -12.63(-3.78%) |
Sep 23, 2021 | 339.44 | 339.60 | 330.01 | 334.52 | 5,342,467 | +9.75(+3.00%) |
Sep 22, 2021 | 319.60 | 326.04 | 316.71 | 324.77 | 3,004,768 | +5.77(+1.81%) |
Sep 21, 2021 | 319.86 | 328.00 | 318.00 | 319.00 | 3,672,618 | +2.99(+0.95%) |
Sep 20, 2021 | 316.84 | 319.33 | 309.67 | 316.01 | 3,272,287 | -8.09(-2.50%) |
Sep 17, 2021 | 323.39 | 325.81 | 316.97 | 324.10 | 3,800,499 | +1.01(+0.31%) |
Sep 16, 2021 | 317.44 | 323.28 | 313.71 | 323.09 | 2,998,599 | +4.36(+1.37%) |
Sep 15, 2021 | 317.00 | 319.55 | 311.61 | 318.73 | 2,879,471 | +1.97(+0.62%) |
Sep 14, 2021 | 323.25 | 329.53 | 315.76 | 316.76 | 3,521,951 | -6.06(-1.88%) |
Sep 13, 2021 | 325.75 | 326.67 | 314.53 | 322.82 | 4,014,881 | -5.48(-1.67%) |
Sep 10, 2021 | 340.21 | 342.04 | 328.00 | 328.30 | 3,389,693 | -10.16(-3.00%) |
Sep 09, 2021 | 334.59 | 342.62 | 333.93 | 338.46 | 2,799,504 | +3.82(+1.14%) |
Sep 08, 2021 | 343.27 | 343.66 | 334.25 | 334.64 | 3,141,802 | -10.04(-2.91%) |
Sep 07, 2021 | 344.00 | 347.73 | 338.00 | 344.68 | 2,815,029 | +2.41(+0.70%) |
Sep 03, 2021 | 333.55 | 345.45 | 331.00 | 342.27 | 6,896,253 | -4.22(-1.22%) |
Sep 02, 2021 | 370.40 | 371.10 | 346.18 | 346.49 | 7,002,490 | -21.61(-5.87%) |
Sep 01, 2021 | 354.40 | 374.74 | 353.00 | 368.10 | 5,907,732 | +15.70(+4.46%) |
Aug 31, 2021 | 356.00 | 360.65 | 350.25 | 352.40 | 2,849,709 | -3.50(-0.98%) |
Aug 30, 2021 | 356.74 | 361.20 | 352.17 | 355.90 | 1,977,258 | -1.13(-0.32%) |
Aug 27, 2021 | 355.16 | 359.94 | 352.86 | 357.03 | 2,263,834 | +5.03(+1.43%) |
Aug 26, 2021 | 352.37 | 367.79 | 351.19 | 352.00 | 4,380,984 | -1.47(-0.42%) |
Aug 25, 2021 | 356.36 | 359.89 | 352.52 | 353.47 | 2,107,604 | -3.14(-0.88%) |
Aug 24, 2021 | 363.06 | 364.23 | 352.14 | 356.61 | 2,926,846 | -1.39(-0.39%) |
Aug 23, 2021 | 356.48 | 361.00 | 351.75 | 358.00 | 3,403,640 | +6.80(+1.94%) |
Aug 20, 2021 | 347.18 | 351.73 | 343.01 | 351.20 | 2,890,142 | +7.85(+2.29%) |
Aug 19, 2021 | 342.06 | 352.00 | 340.00 | 343.35 | 3,559,366 | -1.37(-0.40%) |
Aug 18, 2021 | 357.70 | 358.80 | 344.50 | 344.72 | 3,063,843 | -12.32(-3.45%) |
Aug 17, 2021 | 353.70 | 366.37 | 350.40 | 357.04 | 4,707,539 | +0.46(+0.13%) |
Aug 16, 2021 | 356.86 | 362.99 | 344.83 | 356.58 | 4,385,479 | -1.01(-0.28%) |
Aug 13, 2021 | 369.41 | 370.87 | 356.71 | 357.59 | 3,112,552 | -11.93(-3.23%) |
Aug 12, 2021 | 370.99 | 375.98 | 365.50 | 369.52 | 3,122,088 | +0.31(+0.08%) |
Aug 11, 2021 | 377.17 | 379.68 | 361.94 | 369.21 | 4,269,143 | -10.05(-2.65%) |
Aug 10, 2021 | 399.67 | 400.95 | 377.50 | 379.26 | 4,166,841 | -18.47(-4.64%) |
Aug 09, 2021 | 394.01 | 405.34 | 388.90 | 397.73 | 3,990,348 | +6.26(+1.60%) |
Aug 06, 2021 | 401.15 | 412.00 | 390.65 | 391.47 | 6,706,015 | -12.01(-2.98%) |
Aug 05, 2021 | 382.00 | 410.10 | 379.00 | 403.48 | 10,599,567 | -16.84(-4.01%) |
Aug 04, 2021 | 416.02 | 422.30 | 413.55 | 420.32 | 4,130,294 | +2.52(+0.60%) |
Aug 03, 2021 | 425.01 | 434.49 | 411.80 | 417.80 | 3,484,168 | -3.57(-0.85%) |
Aug 02, 2021 | 432.00 | 433.00 | 414.77 | 421.37 | 4,882,611 | -6.79(-1.59%) |
Jul 30, 2021 | 441.18 | 449.98 | 427.40 | 428.16 | 3,928,302 | -21.44(-4.77%) |
Jul 29, 2021 | 461.02 | 472.00 | 448.19 | 449.60 | 3,711,081 | -18.75(-4.00%) |
Jul 28, 2021 | 467.15 | 474.35 | 453.01 | 468.35 | 4,682,425 | +8.98(+1.95%) |
Jul 27, 2021 | 477.20 | 490.76 | 443.00 | 459.37 | 10,512,358 | -20.13(-4.20%) |
Jul 26, 2021 | 472.11 | 486.19 | 468.78 | 479.50 | 6,611,192 | +5.85(+1.24%) |
Jul 23, 2021 | 426.87 | 474.97 | 426.87 | 473.65 | 10,787,370 | +53.00(+12.60%) |
Jul 22, 2021 | 423.88 | 430.82 | 418.59 | 420.65 | 1,854,618 | -1.48(-0.35%) |
Jul 21, 2021 | 413.62 | 424.94 | 412.00 | 422.13 | 1,954,651 | +4.93(+1.18%) |
Jul 20, 2021 | 409.07 | 420.50 | 398.50 | 417.20 | 2,763,231 | +9.50(+2.33%) |
Jul 19, 2021 | 392.63 | 407.96 | 391.18 | 407.70 | 2,580,988 | +7.71(+1.93%) |
Jul 16, 2021 | 407.62 | 413.78 | 397.36 | 399.99 | 2,681,028 | -6.01(-1.48%) |
Jul 15, 2021 | 414.50 | 419.23 | 397.25 | 406.00 | 3,343,254 | -7.00(-1.69%) |
Jul 14, 2021 | 431.52 | 433.79 | 411.81 | 413.00 | 3,021,987 | -14.12(-3.31%) |
Jul 13, 2021 | 435.00 | 439.30 | 425.00 | 427.12 | 2,358,978 | -6.29(-1.45%) |
Jul 12, 2021 | 437.60 | 444.58 | 426.63 | 433.41 | 3,177,432 | +1.80(+0.42%) |
Jul 09, 2021 | 420.01 | 433.71 | 412.51 | 431.61 | 3,141,742 | +11.33(+2.70%) |
Jul 08, 2021 | 407.26 | 427.08 | 405.15 | 420.28 | 4,034,679 | +1.27(+0.30%) |
Jul 07, 2021 | 440.00 | 442.00 | 418.56 | 419.01 | 3,410,320 | -16.17(-3.72%) |
Jul 06, 2021 | 431.45 | 438.33 | 425.56 | 435.18 | 2,914,830 | +4.86(+1.13%) |
Jul 02, 2021 | 437.00 | 445.88 | 428.63 | 430.32 | 3,813,070 | -5.35(-1.23%) |
Jul 01, 2021 | 455.96 | 457.00 | 433.66 | 435.67 | 5,273,499 | -23.58(-5.13%) |
Jun 30, 2021 | 438.11 | 462.99 | 433.41 | 459.25 | 6,371,777 | +18.77(+4.26%) |
Jun 29, 2021 | 441.80 | 444.69 | 435.90 | 440.48 | 2,683,975 | +0.15(+0.03%) |
Jun 28, 2021 | 437.00 | 445.45 | 431.30 | 440.33 | 4,470,173 | +9.39(+2.18%) |
Jun 25, 2021 | 426.17 | 431.98 | 420.30 | 430.94 | 5,007,419 | +7.36(+1.74%) |
Jun 24, 2021 | 430.49 | 431.78 | 419.55 | 423.58 | 6,572,823 | +1.88(+0.45%) |
Jun 23, 2021 | 406.50 | 424.34 | 406.50 | 421.70 | 8,634,072 | +18.20(+4.51%) |
Jun 22, 2021 | 382.59 | 405.68 | 382.00 | 403.50 | 6,683,236 | +20.77(+5.43%) |
Jun 21, 2021 | 365.05 | 385.79 | 363.10 | 382.73 | 6,221,945 | +14.30(+3.88%) |
Jun 18, 2021 | 354.44 | 370.75 | 349.84 | 368.43 | 6,206,598 | +16.13(+4.58%) |
Jun 17, 2021 | 334.08 | 353.40 | 333.49 | 352.30 | 3,953,907 | +15.63(+4.64%) |
Jun 16, 2021 | 340.89 | 346.12 | 327.52 | 336.67 | 4,417,646 | -3.21(-0.94%) |
Jun 15, 2021 | 362.99 | 362.99 | 338.04 | 339.88 | 5,897,015 | -24.98(-6.85%) |
Jun 14, 2021 | 348.08 | 368.60 | 347.50 | 364.86 | 4,469,279 | +17.88(+5.15%) |
Jun 11, 2021 | 348.00 | 352.74 | 343.80 | 346.98 | 2,361,128 | -0.83(-0.24%) |
Jun 10, 2021 | 339.64 | 350.45 | 339.10 | 347.81 | 2,287,563 | +8.17(+2.41%) |
Jun 09, 2021 | 341.91 | 346.31 | 338.64 | 339.64 | 1,952,048 | -0.49(-0.14%) |
Jun 08, 2021 | 345.00 | 345.76 | 332.83 | 340.13 | 1,863,034 | -0.93(-0.27%) |
Jun 07, 2021 | 327.12 | 342.35 | 325.30 | 341.06 | 2,674,348 | +13.94(+4.26%) |
Jun 04, 2021 | 328.55 | 333.15 | 325.55 | 327.12 | 2,093,593 | +3.32(+1.03%) |
Jun 03, 2021 | 333.01 | 336.98 | 323.50 | 323.80 | 2,747,821 | -16.44(-4.83%) |
Jun 02, 2021 | 347.05 | 347.71 | 336.16 | 340.24 | 2,938,137 | -7.47(-2.15%) |
Jun 01, 2021 | 348.97 | 352.99 | 340.50 | 347.71 | 2,280,454 | +1.00(+0.29%) |
May 28, 2021 | 351.00 | 357.39 | 346.00 | 346.71 | 2,058,835 | -2.32(-0.66%) |
May 27, 2021 | 348.30 | 349.80 | 342.74 | 349.03 | 2,328,542 | +0.04(+0.01%) |
May 26, 2021 | 348.88 | 352.88 | 345.50 | 348.99 | 1,846,525 | +3.29(+0.95%) |
May 25, 2021 | 349.41 | 356.70 | 344.14 | 345.70 | 2,897,765 | -1.52(-0.44%) |
May 24, 2021 | 333.45 | 351.43 | 332.56 | 347.22 | 3,460,744 | +16.57(+5.01%) |
May 21, 2021 | 338.00 | 339.89 | 330.41 | 330.65 | 2,216,196 | -5.33(-1.59%) |
May 20, 2021 | 326.74 | 336.92 | 323.70 | 335.98 | 3,661,220 | +15.14(+4.72%) |
May 19, 2021 | 318.77 | 323.70 | 313.04 | 320.84 | 3,152,551 | -4.69(-1.44%) |
May 18, 2021 | 314.21 | 332.41 | 310.46 | 325.53 | 5,943,515 | +13.10(+4.19%) |
May 17, 2021 | 313.44 | 322.60 | 305.65 | 312.43 | 3,681,320 | -3.52(-1.11%) |
May 14, 2021 | 314.10 | 317.84 | 305.50 | 315.95 | 3,587,006 | +6.35(+2.05%) |
May 13, 2021 | 314.55 | 323.50 | 303.03 | 309.60 | 6,692,746 | +1.57(+0.51%) |
May 12, 2021 | 305.50 | 322.64 | 305.00 | 308.03 | 9,638,337 | -6.09(-1.94%) |
May 11, 2021 | 288.56 | 316.63 | 287.66 | 314.12 | 7,497,184 | +12.71(+4.22%) |
May 10, 2021 | 309.26 | 316.24 | 299.13 | 301.41 | 8,676,706 | -15.59(-4.92%) |
May 07, 2021 | 321.99 | 337.24 | 313.69 | 317.00 | 16,761,187 | +32.82(+11.55%) |
May 06, 2021 | 298.50 | 300.27 | 272.41 | 284.18 | 10,442,802 | -19.99(-6.57%) |
May 05, 2021 | 327.46 | 328.00 | 301.84 | 304.17 | 3,743,310 | -15.42(-4.82%) |
May 04, 2021 | 329.55 | 330.39 | 310.71 | 319.59 | 3,781,616 | -15.72(-4.69%) |
May 03, 2021 | 346.39 | 346.39 | 332.03 | 335.31 | 2,342,393 | -7.66(-2.23%) |
Apr 30, 2021 | 349.41 | 352.65 | 341.85 | 342.97 | 3,081,100 | -13.73(-3.85%) |
Apr 29, 2021 | 370.57 | 377.50 | 353.17 | 356.70 | 3,780,447 | -1.04(-0.29%) |
Apr 28, 2021 | 359.30 | 364.84 | 354.70 | 357.74 | 1,442,594 | -2.91(-0.81%) |
Apr 27, 2021 | 371.00 | 376.50 | 359.56 | 360.65 | 2,292,805 | -7.98(-2.16%) |
Apr 26, 2021 | 358.99 | 368.98 | 347.54 | 368.63 | 3,771,338 | +11.76(+3.30%) |
Apr 23, 2021 | 355.46 | 357.60 | 347.66 | 356.87 | 1,927,900 | +6.81(+1.95%) |
Apr 22, 2021 | 354.54 | 367.38 | 346.63 | 350.06 | 3,048,155 | -6.56(-1.84%) |
Apr 21, 2021 | 341.62 | 356.97 | 336.27 | 356.62 | 3,231,736 | +1.77(+0.50%) |
Apr 20, 2021 | 360.79 | 366.56 | 349.19 | 354.85 | 2,390,508 | -6.30(-1.74%) |
Apr 19, 2021 | 370.26 | 378.75 | 354.40 | 361.15 | 2,821,195 | -15.37(-4.08%) |
Apr 16, 2021 | 387.61 | 388.39 | 375.69 | 376.52 | 2,674,000 | -12.12(-3.12%) |
Apr 15, 2021 | 381.13 | 392.75 | 376.25 | 388.64 | 2,984,904 | +13.98(+3.73%) |
Apr 14, 2021 | 390.83 | 397.69 | 373.47 | 374.66 | 3,489,443 | -13.31(-3.43%) |
Apr 13, 2021 | 376.95 | 389.61 | 374.90 | 387.97 | 3,267,685 | +16.85(+4.54%) |
Apr 12, 2021 | 371.63 | 374.65 | 361.69 | 371.12 | 2,347,496 | -2.54(-0.68%) |
Apr 09, 2021 | 370.00 | 375.98 | 363.19 | 373.66 | 3,209,000 | +0.98(+0.26%) |
Apr 08, 2021 | 365.95 | 378.00 | 365.66 | 372.68 | 5,592,835 | +10.76(+2.97%) |
Apr 07, 2021 | 355.72 | 367.78 | 352.01 | 361.92 | 5,340,283 | +2.55(+0.71%) |
Apr 06, 2021 | 333.85 | 363.08 | 331.40 | 359.37 | 7,265,582 | +31.08(+9.47%) |
Apr 05, 2021 | 338.01 | 338.01 | 322.58 | 328.29 | 2,617,240 | -3.61(-1.09%) |