Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.00 | 94.51 | 87.75 | 87.93 | 24,895,820 | -4.16(-4.52%) |
Apr 28, 2022 | 85.06 | 93.18 | 84.37 | 92.09 | 42,829,148 | +9.48(+11.48%) |
Apr 27, 2022 | 83.57 | 86.61 | 82.12 | 82.61 | 24,624,996 | -1.09(-1.30%) |
Apr 26, 2022 | 86.77 | 86.87 | 83.57 | 83.70 | 17,181,744 | -4.08(-4.65%) |
Apr 25, 2022 | 85.32 | 87.93 | 84.42 | 87.78 | 15,678,049 | +1.75(+2.03%) |
Apr 22, 2022 | 89.29 | 90.25 | 85.98 | 86.03 | 21,739,816 | -3.37(-3.77%) |
Apr 21, 2022 | 96.14 | 97.61 | 88.81 | 89.40 | 27,186,352 | -5.50(-5.80%) |
Apr 20, 2022 | 101.95 | 101.95 | 94.43 | 94.90 | 26,474,032 | -8.76(-8.45%) |
Apr 19, 2022 | 100.00 | 104.85 | 99.91 | 103.66 | 12,764,697 | +3.08(+3.06%) |
Apr 18, 2022 | 102.05 | 103.00 | 99.14 | 100.58 | 15,347,243 | -1.73(-1.69%) |
Apr 14, 2022 | 105.08 | 105.70 | 102.06 | 102.31 | 16,126,924 | -2.86(-2.72%) |
Apr 13, 2022 | 102.59 | 105.95 | 102.29 | 105.17 | 26,477,726 | -3.08(-2.85%) |
Apr 12, 2022 | 111.64 | 112.74 | 107.75 | 108.25 | 12,477,318 | -1.56(-1.42%) |
Apr 11, 2022 | 109.75 | 111.39 | 108.44 | 109.81 | 10,703,603 | -1.40(-1.26%) |
Apr 08, 2022 | 112.26 | 113.24 | 110.25 | 111.21 | 10,521,869 | -1.83(-1.62%) |
Apr 07, 2022 | 111.52 | 114.34 | 110.10 | 113.04 | 12,469,037 | +0.55(+0.49%) |
Apr 06, 2022 | 115.26 | 115.52 | 110.86 | 112.49 | 16,273,949 | -5.16(-4.39%) |
Apr 05, 2022 | 122.83 | 122.92 | 117.20 | 117.65 | 12,777,536 | -4.21(-3.45%) |
Apr 04, 2022 | 117.06 | 122.32 | 116.88 | 121.86 | 15,276,377 | +5.19(+4.45%) |
Apr 01, 2022 | 116.00 | 118.24 | 115.04 | 116.67 | 11,037,837 | +1.02(+0.88%) |
Mar 31, 2022 | 118.11 | 118.89 | 115.59 | 115.65 | 13,934,643 | -2.84(-2.40%) |
Mar 30, 2022 | 122.32 | 122.81 | 118.03 | 118.49 | 16,510,481 | -2.69(-2.22%) |
Mar 29, 2022 | 118.65 | 121.55 | 116.97 | 121.18 | 15,907,483 | +5.01(+4.31%) |
Mar 28, 2022 | 114.00 | 117.10 | 112.36 | 116.17 | 13,859,359 | +2.36(+2.07%) |
Mar 25, 2022 | 116.04 | 116.19 | 112.09 | 113.81 | 12,378,320 | -2.24(-1.93%) |
Mar 24, 2022 | 115.82 | 116.19 | 113.32 | 116.05 | 13,688,866 | +1.40(+1.22%) |
Mar 23, 2022 | 115.53 | 117.36 | 114.09 | 114.65 | 14,426,009 | -3.22(-2.73%) |
Mar 22, 2022 | 114.65 | 119.35 | 114.65 | 117.87 | 16,753,611 | +3.22(+2.81%) |
Mar 21, 2022 | 117.22 | 117.50 | 112.50 | 114.65 | 19,885,184 | -4.12(-3.47%) |
Mar 18, 2022 | 111.53 | 119.38 | 110.23 | 118.77 | 31,998,062 | +6.61(+5.89%) |
Mar 17, 2022 | 106.56 | 112.18 | 106.47 | 112.16 | 22,067,292 | +4.24(+3.93%) |
Mar 16, 2022 | 102.38 | 107.94 | 101.89 | 107.92 | 24,832,920 | +7.46(+7.43%) |
Mar 15, 2022 | 98.68 | 100.57 | 96.05 | 100.46 | 18,015,832 | +3.59(+3.71%) |
Mar 14, 2022 | 96.04 | 100.64 | 94.63 | 96.87 | 21,982,148 | +0.30(+0.31%) |
Mar 11, 2022 | 99.75 | 99.82 | 95.52 | 96.57 | 15,142,019 | -1.98(-2.01%) |
Mar 10, 2022 | 99.05 | 99.32 | 96.40 | 98.55 | 14,677,628 | -1.67(-1.67%) |
Mar 09, 2022 | 98.12 | 100.73 | 97.29 | 100.22 | 20,791,872 | +5.32(+5.61%) |
Mar 08, 2022 | 93.04 | 98.60 | 92.25 | 94.90 | 25,112,828 | +1.29(+1.38%) |
Mar 07, 2022 | 99.57 | 100.33 | 93.50 | 93.61 | 26,494,196 | -6.29(-6.30%) |
Mar 04, 2022 | 100.24 | 102.39 | 98.62 | 99.90 | 20,159,248 | -1.44(-1.42%) |
Mar 03, 2022 | 107.66 | 107.75 | 100.86 | 101.34 | 20,228,932 | -5.27(-4.94%) |
Mar 02, 2022 | 105.61 | 107.23 | 103.69 | 106.61 | 17,035,366 | +0.10(+0.09%) |
Mar 01, 2022 | 112.73 | 112.75 | 105.56 | 106.51 | 19,582,030 | -5.42(-4.84%) |
Feb 28, 2022 | 110.31 | 113.53 | 108.93 | 111.93 | 25,685,800 | +0.99(+0.89%) |
Feb 25, 2022 | 106.15 | 111.10 | 106.35 | 110.94 | 33,806,876 | +5.92(+5.64%) |
Feb 24, 2022 | 94.74 | 105.26 | 94.50 | 105.02 | 35,309,728 | +3.72(+3.67%) |
Feb 23, 2022 | 105.02 | 105.55 | 100.59 | 101.30 | 25,201,976 | -1.87(-1.81%) |
Feb 22, 2022 | 102.15 | 105.08 | 101.76 | 103.17 | 28,393,700 | -0.48(-0.46%) |
Feb 18, 2022 | 103.65 | 0 | -1.55(-1.47%) | |||
Feb 17, 2022 | 109.99 | 111.41 | 104.99 | 105.20 | 33,943,872 | -5.34(-4.83%) |
Feb 16, 2022 | 114.70 | 114.79 | 110.38 | 110.54 | 28,870,984 | -4.92(-4.26%) |
Feb 15, 2022 | 115.42 | 116.40 | 114.05 | 115.46 | 18,967,492 | +1.34(+1.17%) |
Feb 14, 2022 | 113.62 | 116.63 | 113.29 | 114.12 | 22,173,432 | -1.17(-1.01%) |
Feb 11, 2022 | 119.65 | 120.89 | 114.73 | 115.29 | 24,681,096 | -3.73(-3.13%) |
Feb 10, 2022 | 121.54 | 125.28 | 118.48 | 119.02 | 29,957,200 | -3.92(-3.19%) |
Feb 09, 2022 | 122.21 | 123.97 | 119.81 | 122.94 | 29,418,420 | +2.68(+2.23%) |
Feb 08, 2022 | 121.02 | 123.33 | 118.55 | 120.26 | 30,812,054 | -1.15(-0.95%) |
Feb 07, 2022 | 126.58 | 129.42 | 120.50 | 121.41 | 30,354,340 | -4.67(-3.70%) |
Feb 04, 2022 | 124.39 | 126.70 | 121.40 | 126.08 | 33,103,714 | +1.78(+1.43%) |
Feb 03, 2022 | 129.95 | 123.85 | 124.30 | 52,016,812 | -8.27(-6.24%) | |
Feb 02, 2022 | 139.89 | 139.89 | 129.01 | 132.57 | 136,057,408 | -43.23(-24.59%) |
Feb 01, 2022 | 172.77 | 176.19 | 170.53 | 175.80 | 22,164,588 | +12.28(+7.51%) |
Jan 28, 2022 | 158.37 | 163.64 | 156.79 | 163.52 | 9,864,278 | +5.41(+3.42%) |
Jan 27, 2022 | 159.43 | 162.55 | 156.54 | 158.11 | 12,641,052 | +1.13(+0.72%) |
Jan 26, 2022 | 162.09 | 165.33 | 155.62 | 156.98 | 15,955,230 | -1.22(-0.77%) |
Jan 25, 2022 | 159.80 | 160.91 | 155.27 | 158.20 | 13,244,850 | -3.97(-2.45%) |
Jan 24, 2022 | 156.11 | 162.45 | 152.08 | 162.17 | 23,632,536 | -1.37(-0.84%) |
Jan 21, 2022 | 171.80 | 172.96 | 163.30 | 163.54 | 20,051,172 | -9.74(-5.62%) |
Jan 20, 2022 | 175.01 | 179.88 | 173.04 | 173.28 | 13,972,684 | -0.27(-0.16%) |
Jan 19, 2022 | 174.35 | 177.28 | 172.60 | 173.55 | 13,698,388 | -0.91(-0.52%) |
Jan 18, 2022 | 176.96 | 179.68 | 174.00 | 174.46 | 12,721,487 | -2.87(-1.62%) |
Jan 14, 2022 | 177.33 | 0 | -3.68(-2.03%) | |||
Jan 13, 2022 | 187.78 | 190.84 | 180.35 | 181.01 | 12,761,214 | -6.19(-3.31%) |
Jan 12, 2022 | 189.70 | 191.45 | 185.28 | 187.20 | 13,582,381 | -4.32(-2.26%) |
Jan 11, 2022 | 182.99 | 192.85 | 182.62 | 191.52 | 12,861,775 | +8.57(+4.68%) |
Jan 10, 2022 | 185.75 | 185.75 | 177.40 | 182.95 | 14,684,093 | -4.65(-2.48%) |
Jan 07, 2022 | 190.02 | 193.12 | 186.30 | 187.60 | 12,651,765 | -4.67(-2.43%) |
Jan 06, 2022 | 185.52 | 195.00 | 185.07 | 192.27 | 14,196,703 | +5.11(+2.73%) |
Jan 05, 2022 | 189.87 | 194.25 | 187.15 | 187.16 | 13,204,266 | -3.98(-2.08%) |
Jan 04, 2022 | 196.00 | 196.10 | 188.19 | 191.14 | 14,189,264 | -3.80(-1.95%) |
Jan 03, 2022 | 191.41 | 207.77 | 188.58 | 194.94 | 12,789,880 | +6.36(+3.37%) |
Dec 31, 2021 | 191.45 | 192.23 | 188.40 | 188.58 | 7,360,352 | -3.30(-1.72%) |
Dec 30, 2021 | 189.61 | 193.95 | 188.99 | 191.88 | 9,620,959 | +1.91(+1.01%) |
Dec 29, 2021 | 190.03 | 197.75 | 187.83 | 189.97 | 7,033,273 | -0.13(-0.07%) |
Dec 28, 2021 | 192.19 | 194.00 | 189.11 | 190.10 | 7,970,436 | +2.78(+1.48%) |
Dec 27, 2021 | 192.39 | 195.86 | 187.32 | 187.32 | 8,351,850 | -4.69(-2.44%) |
Dec 23, 2021 | 192.47 | 192.96 | 190.25 | 192.01 | 7,762,602 | +0.33(+0.17%) |
Dec 22, 2021 | 189.16 | 191.77 | 188.04 | 191.68 | 9,536,927 | +2.47(+1.30%) |
Dec 21, 2021 | 183.18 | 189.29 | 183.08 | 189.21 | 12,507,522 | +6.53(+3.58%) |
Dec 20, 2021 | 182.53 | 184.41 | 181.67 | 182.68 | 10,889,737 | -3.52(-1.89%) |
Dec 17, 2021 | 187.01 | 187.84 | 181.99 | 186.20 | 18,899,968 | -6.71(-3.48%) |
Dec 16, 2021 | 194.17 | 195.24 | 177.44 | 192.91 | 12,311,507 | +2.25(+1.18%) |
Dec 15, 2021 | 185.12 | 191.10 | 183.67 | 190.66 | 11,519,552 | +3.86(+2.07%) |
Dec 14, 2021 | 183.74 | 189.14 | 182.78 | 186.80 | 11,487,146 | +6.53(+3.62%) |
Dec 13, 2021 | 187.50 | 190.20 | 180.27 | 180.27 | 11,724,171 | -7.05(-3.77%) |
Dec 10, 2021 | 192.94 | 194.15 | 186.80 | 187.32 | 11,908,150 | -4.43(-2.31%) |
Dec 09, 2021 | 196.06 | 196.42 | 191.44 | 191.75 | 11,540,898 | -5.60(-2.84%) |
Dec 08, 2021 | 191.95 | 197.69 | 190.09 | 197.35 | 14,400,964 | +6.33(+3.31%) |
Dec 07, 2021 | 188.67 | 192.83 | 188.43 | 191.02 | 17,733,656 | +6.16(+3.33%) |
Dec 06, 2021 | 183.41 | 186.07 | 179.20 | 184.86 | 13,292,457 | -5.20(-2.73%) |
Dec 03, 2021 | 187.73 | 190.06 | 179.29 | 190.06 | 20,740,308 | +2.91(+1.55%) |
Dec 02, 2021 | 180.10 | 188.80 | 179.73 | 187.15 | 20,386,668 | +7.83(+4.37%) |
Dec 01, 2021 | 187.77 | 190.35 | 179.15 | 179.32 | 19,492,882 | -5.57(-3.01%) |
Nov 30, 2021 | 186.47 | 188.82 | 180.50 | 184.89 | 21,076,012 | -10.65(-5.45%) |
Nov 29, 2021 | 188.92 | 197.75 | 182.43 | 195.54 | 16,300,459 | +8.22(+4.39%) |
Nov 26, 2021 | 188.38 | 193.00 | 186.83 | 187.32 | 11,080,417 | -1.39(-0.74%) |
Nov 24, 2021 | 187.00 | 193.95 | 184.74 | 188.71 | 13,359,238 | -66.39(-26.02%) |
Nov 23, 2021 | 189.15 | 255.10 | 186.60 | 255.10 | 19,989,640 | +61.50(+31.77%) |
Nov 22, 2021 | 193.62 | 193.90 | 184.28 | 193.60 | 29,940,568 | -0.01(-0.01%) |
Nov 19, 2021 | 202.19 | 202.50 | 193.07 | 193.61 | 24,608,228 | -6.89(-3.44%) |
Nov 18, 2021 | 206.99 | 201.69 | 200.37 | 200.50 | 19,950,392 | -5.77(-2.80%) |
Nov 17, 2021 | 211.15 | 213.97 | 203.35 | 206.27 | 23,063,544 | -9.40(-4.36%) |
Nov 16, 2021 | 214.89 | 215.97 | 211.77 | 215.67 | 16,645,520 | +2.66(+1.25%) |
Nov 15, 2021 | 212.22 | 214.21 | 210.71 | 213.01 | 17,402,912 | +4.71(+2.26%) |
Nov 12, 2021 | 203.25 | 210.02 | 201.48 | 208.30 | 20,954,696 | +6.27(+3.10%) |
Nov 11, 2021 | 207.92 | 208.31 | 201.56 | 202.03 | 17,780,646 | -3.47(-1.69%) |
Nov 10, 2021 | 204.10 | 205.50 | 23,561,896 | -23.92(-10.43%) | ||
Nov 08, 2021 | 227.96 | 230.97 | 226.25 | 229.42 | 22,757,648 | +3.64(+1.61%) |
Nov 05, 2021 | 230.00 | 230.42 | 224.60 | 225.78 | 16,665,801 | -2.44(-1.07%) |
Nov 04, 2021 | 231.61 | 231.92 | 225.00 | 228.22 | 14,143,259 | -2.16(-0.94%) |
Nov 03, 2021 | 228.33 | 230.90 | 225.31 | 230.38 | 14,160,679 | +0.92(+0.40%) |
Nov 02, 2021 | 232.54 | 232.76 | 227.80 | 229.46 | 12,705,945 | -1.82(-0.79%) |
Nov 01, 2021 | 232.70 | 231.81 | 230.19 | 231.28 | 14,042,465 | -1.31(-0.56%) |
Oct 29, 2021 | 235.43 | 231.71 | 232.59 | 13,010,817 | -4.24(-1.79%) | |
Oct 28, 2021 | 237.00 | 237.94 | 236.83 | 14,280,280 | +1.89(+0.80%) | |
Oct 27, 2021 | 243.85 | 244.69 | 233.92 | 234.94 | 19,024,104 | -8.06(-3.32%) |
Oct 26, 2021 | 249.45 | 243.00 | 14,394,126 | -3.88(-1.57%) | ||
Oct 25, 2021 | 254.96 | 246.88 | 23,028,704 | +6.48(+2.70%) | ||
Oct 22, 2021 | 243.73 | 239.75 | 240.40 | 24,171,088 | -2.81(-1.16%) | |
Oct 21, 2021 | 258.61 | 258.96 | 242.98 | 243.21 | 42,477,964 | -15.15(-5.86%) |
Oct 20, 2021 | 273.00 | 273.51 | 253.10 | 258.36 | 31,254,196 | -13.34(-4.91%) |
Oct 19, 2021 | 271.01 | 273.27 | 269.83 | 271.70 | 3,984,530 | +1.37(+0.51%) |
Oct 18, 2021 | 266.39 | 270.44 | 264.71 | 270.33 | 4,364,985 | +1.98(+0.74%) |
Oct 15, 2021 | 268.70 | 269.72 | 265.44 | 268.35 | 5,008,033 | +1.90(+0.71%) |
Oct 14, 2021 | 261.50 | 267.41 | 260.20 | 266.45 | 7,852,988 | +10.09(+3.94%) |
Oct 13, 2021 | 258.73 | 261.24 | 254.25 | 256.36 | 6,076,284 | +0.51(+0.20%) |
Oct 12, 2021 | 256.00 | 257.97 | 253.78 | 255.85 | 4,288,812 | +0.80(+0.31%) |
Oct 11, 2021 | 257.93 | 260.66 | 254.69 | 255.05 | 5,030,231 | -5.02(-1.93%) |
Oct 08, 2021 | 264.95 | 265.47 | 259.80 | 260.07 | 4,095,959 | -3.47(-1.32%) |
Oct 07, 2021 | 265.95 | 268.69 | 263.07 | 263.54 | 5,275,478 | -0.52(-0.20%) |
Oct 06, 2021 | 256.29 | 264.39 | 256.03 | 264.06 | 4,614,040 | +3.91(+1.50%) |
Oct 05, 2021 | 255.22 | 262.77 | 253.59 | 260.15 | 6,322,173 | +5.14(+2.02%) |
Oct 04, 2021 | 261.84 | 262.57 | 251.59 | 255.01 | 7,262,063 | -9.64(-3.64%) |
Oct 01, 2021 | 261.45 | 265.82 | 260.11 | 264.65 | 4,560,461 | +4.44(+1.71%) |
Sep 30, 2021 | 259.65 | 263.47 | 258.73 | 260.21 | 5,332,271 | +1.21(+0.47%) |
Sep 29, 2021 | 263.51 | 264.39 | 256.92 | 259.00 | 6,823,522 | -3.19(-1.22%) |
Sep 28, 2021 | 269.89 | 271.44 | 261.68 | 262.19 | 8,345,858 | -11.20(-4.10%) |
Sep 27, 2021 | 274.78 | 276.78 | 272.19 | 273.39 | 4,613,467 | -4.72(-1.70%) |
Sep 24, 2021 | 276.02 | 278.33 | 274.69 | 278.11 | 3,985,831 | -0.88(-0.32%) |
Sep 23, 2021 | 274.45 | 279.95 | 273.78 | 278.99 | 5,408,673 | +6.65(+2.44%) |
Sep 22, 2021 | 270.46 | 273.47 | 266.50 | 272.34 | 5,573,531 | +2.85(+1.06%) |
Sep 21, 2021 | 271.75 | 272.30 | 267.80 | 269.49 | 4,324,902 | -0.42(-0.16%) |
Sep 20, 2021 | 271.55 | 273.00 | 265.68 | 269.91 | 7,722,645 | -6.43(-2.33%) |
Sep 17, 2021 | 282.18 | 282.50 | 275.92 | 276.34 | 8,117,226 | -6.63(-2.34%) |
Sep 16, 2021 | 281.04 | 283.69 | 280.39 | 282.97 | 3,657,874 | +0.54(+0.19%) |
Sep 15, 2021 | 284.21 | 285.75 | 279.50 | 282.43 | 4,056,097 | +0.19(+0.07%) |
Sep 14, 2021 | 281.84 | 283.17 | 279.71 | 282.24 | 4,216,246 | +1.75(+0.62%) |
Sep 13, 2021 | 286.72 | 287.19 | 277.80 | 280.49 | 4,847,924 | -3.83(-1.35%) |
Sep 10, 2021 | 288.60 | 289.00 | 284.11 | 284.32 | 3,824,280 | -2.56(-0.89%) |
Sep 09, 2021 | 287.45 | 289.37 | 285.08 | 286.88 | 4,169,460 | +1.65(+0.58%) |
Sep 08, 2021 | 296.55 | 296.70 | 283.33 | 285.23 | 11,033,164 | -8.03(-2.74%) |
Sep 07, 2021 | 290.41 | 293.68 | 288.10 | 293.26 | 6,788,643 | +4.13(+1.43%) |
Sep 03, 2021 | 285.03 | 290.38 | 284.40 | 289.13 | 5,287,985 | +3.60(+1.26%) |
Sep 02, 2021 | 288.90 | 288.90 | 285.25 | 285.53 | 4,646,480 | -1.14(-0.40%) |
Sep 01, 2021 | 290.10 | 290.90 | 286.36 | 286.67 | 5,566,547 | -1.99(-0.69%) |
Aug 31, 2021 | 290.93 | 292.65 | 284.34 | 288.66 | 8,909,278 | +0.19(+0.07%) |
Aug 30, 2021 | 279.61 | 290.41 | 279.08 | 288.47 | 14,641,802 | +10.14(+3.64%) |
Aug 27, 2021 | 274.03 | 278.89 | 273.67 | 278.33 | 3,916,961 | +4.71(+1.72%) |
Aug 26, 2021 | 277.89 | 278.68 | 273.52 | 273.62 | 3,630,151 | -4.07(-1.47%) |
Aug 25, 2021 | 279.82 | 279.83 | 276.77 | 277.69 | 4,391,853 | -1.82(-0.65%) |
Aug 24, 2021 | 278.93 | 279.58 | 276.51 | 279.51 | 3,541,735 | +2.53(+0.91%) |
Aug 23, 2021 | 275.75 | 278.29 | 273.02 | 276.98 | 5,506,309 | +4.02(+1.47%) |
Aug 20, 2021 | 269.54 | 273.94 | 269.54 | 272.96 | 4,180,309 | +2.38(+0.88%) |
Aug 19, 2021 | 267.19 | 272.01 | 266.60 | 270.58 | 5,119,401 | +1.74(+0.65%) |
Aug 18, 2021 | 271.01 | 272.77 | 268.48 | 268.84 | 4,828,917 | -2.26(-0.83%) |
Aug 17, 2021 | 275.25 | 275.55 | 269.10 | 271.10 | 7,965,178 | -7.18(-2.58%) |
Aug 16, 2021 | 273.73 | 279.19 | 273.56 | 278.28 | 5,284,205 | +3.37(+1.23%) |
Aug 13, 2021 | 276.17 | 276.81 | 274.61 | 274.91 | 4,097,227 | +0.32(+0.12%) |
Aug 12, 2021 | 274.25 | 276.81 | 273.06 | 274.59 | 4,511,858 | -1.82(-0.66%) |
Aug 11, 2021 | 277.44 | 278.24 | 273.13 | 276.41 | 5,784,578 | +2.04(+0.74%) |
Aug 10, 2021 | 278.94 | 280.49 | 272.50 | 274.37 | 6,263,391 | -3.78(-1.36%) |
Aug 09, 2021 | 280.22 | 281.10 | 277.46 | 278.15 | 3,821,011 | -1.39(-0.50%) |
Aug 06, 2021 | 280.00 | 282.37 | 276.87 | 279.54 | 6,086,840 | -1.16(-0.41%) |
Aug 05, 2021 | 277.10 | 280.96 | 275.82 | 280.70 | 7,352,494 | +5.20(+1.89%) |
Aug 04, 2021 | 274.07 | 276.09 | 270.67 | 275.50 | 6,615,732 | +2.00(+0.73%) |
Aug 03, 2021 | 272.06 | 274.54 | 269.57 | 273.50 | 8,320,850 | +2.51(+0.93%) |
Aug 02, 2021 | 276.89 | 276.88 | 270.43 | 270.99 | 10,077,793 | -4.54(-1.65%) |
Jul 30, 2021 | 280.24 | 280.50 | 274.21 | 275.53 | 11,693,326 | -7.64(-2.70%) |
Jul 29, 2021 | 285.37 | 289.00 | 281.60 | 283.17 | 18,228,372 | -18.80(-6.23%) |
Jul 28, 2021 | 300.74 | 302.43 | 296.78 | 301.97 | 9,140,264 | +1.49(+0.50%) |
Jul 27, 2021 | 305.50 | 306.34 | 294.89 | 300.48 | 6,933,617 | -6.32(-2.06%) |
Jul 26, 2021 | 309.66 | 310.16 | 305.23 | 306.80 | 3,803,825 | -1.73(-0.56%) |
Jul 23, 2021 | 305.76 | 309.48 | 304.20 | 308.53 | 4,231,089 | +4.84(+1.59%) |
Jul 22, 2021 | 302.02 | 304.57 | 301.87 | 303.69 | 3,600,829 | +1.92(+0.64%) |
Jul 21, 2021 | 296.49 | 301.83 | 296.20 | 301.77 | 5,546,857 | +3.70(+1.24%) |
Jul 20, 2021 | 295.52 | 300.03 | 291.57 | 298.07 | 5,422,782 | +3.22(+1.09%) |
Jul 19, 2021 | 292.35 | 295.07 | 288.81 | 294.85 | 5,680,253 | +0.22(+0.07%) |
Jul 16, 2021 | 297.23 | 298.75 | 294.44 | 294.63 | 4,268,906 | -1.88(-0.63%) |
Jul 15, 2021 | 300.86 | 301.18 | 294.14 | 296.51 | 4,941,737 | -4.25(-1.41%) |
Jul 14, 2021 | 303.01 | 304.81 | 299.33 | 300.76 | 4,847,307 | -0.43(-0.14%) |
Jul 13, 2021 | 302.19 | 307.82 | 298.75 | 301.19 | 7,234,790 | -1.78(-0.59%) |
Jul 12, 2021 | 302.37 | 303.50 | 298.56 | 302.97 | 5,455,415 | +2.76(+0.92%) |
Jul 09, 2021 | 296.41 | 300.83 | 295.00 | 300.21 | 5,543,284 | +5.16(+1.75%) |
Jul 08, 2021 | 292.10 | 295.87 | 289.46 | 295.05 | 5,911,536 | -2.08(-0.70%) |
Jul 07, 2021 | 294.90 | 299.31 | 291.91 | 297.13 | 6,712,661 | +4.49(+1.53%) |
Jul 06, 2021 | 290.04 | 294.53 | 289.52 | 292.64 | 5,041,233 | +2.40(+0.83%) |
Jul 02, 2021 | 290.94 | 292.43 | 288.92 | 290.24 | 4,171,514 | +1.24(+0.43%) |
Jul 01, 2021 | 290.33 | 291.90 | 285.76 | 289.00 | 5,649,754 | -2.48(-0.85%) |
Jun 30, 2021 | 291.53 | 292.70 | 289.51 | 291.48 | 4,235,131 | -1.28(-0.44%) |
Jun 29, 2021 | 292.97 | 295.18 | 291.53 | 292.76 | 4,331,768 | -0.89(-0.30%) |
Jun 28, 2021 | 290.85 | 294.26 | 289.78 | 293.65 | 5,056,526 | +4.05(+1.40%) |
Jun 25, 2021 | 292.60 | 292.87 | 287.80 | 289.60 | 6,616,923 | -3.61(-1.23%) |
Jun 24, 2021 | 290.18 | 296.01 | 289.64 | 293.21 | 7,159,226 | +5.09(+1.77%) |
Jun 23, 2021 | 285.94 | 288.55 | 284.78 | 288.12 | 4,964,115 | +1.37(+0.48%) |
Jun 22, 2021 | 281.70 | 287.46 | 280.22 | 286.75 | 6,047,816 | +3.65(+1.29%) |
Jun 21, 2021 | 283.28 | 284.31 | 276.73 | 283.10 | 7,286,792 | -0.28(-0.10%) |
Jun 18, 2021 | 275.30 | 286.38 | 274.86 | 283.38 | 14,713,469 | +5.27(+1.89%) |
Jun 17, 2021 | 268.50 | 279.37 | 268.46 | 278.11 | 8,069,757 | +9.29(+3.46%) |
Jun 16, 2021 | 271.45 | 275.16 | 265.31 | 268.82 | 6,872,112 | -3.07(-1.13%) |
Jun 15, 2021 | 274.73 | 274.73 | 270.68 | 271.89 | 5,368,804 | -3.04(-1.11%) |
Jun 14, 2021 | 271.90 | 274.97 | 270.60 | 274.93 | 5,165,994 | +3.48(+1.28%) |
Jun 11, 2021 | 268.75 | 271.90 | 268.40 | 271.45 | 4,494,595 | +1.98(+0.73%) |
Jun 10, 2021 | 263.07 | 269.65 | 261.69 | 269.47 | 6,053,674 | +5.87(+2.23%) |
Jun 09, 2021 | 265.00 | 268.20 | 263.26 | 263.60 | 4,652,606 | +0.45(+0.17%) |
Jun 08, 2021 | 261.57 | 264.55 | 260.56 | 263.15 | 4,426,518 | +2.55(+0.98%) |
Jun 07, 2021 | 262.48 | 262.94 | 260.19 | 260.60 | 3,978,266 | -2.44(-0.93%) |
Jun 04, 2021 | 259.51 | 263.46 | 259.15 | 263.04 | 4,086,127 | +5.25(+2.04%) |
Jun 03, 2021 | 258.40 | 260.98 | 256.15 | 257.79 | 4,945,587 | -4.38(-1.67%) |
Jun 02, 2021 | 260.48 | 264.78 | 259.58 | 262.17 | 6,801,893 | +2.90(+1.12%) |
Jun 01, 2021 | 261.08 | 263.42 | 256.52 | 259.27 | 5,868,809 | -0.75(-0.29%) |
May 28, 2021 | 261.07 | 263.15 | 259.87 | 260.02 | 4,281,846 | +0.55(+0.21%) |
May 27, 2021 | 259.86 | 260.64 | 256.28 | 259.47 | 7,049,471 | -1.90(-0.73%) |
May 26, 2021 | 259.78 | 262.32 | 259.16 | 261.37 | 5,404,783 | +2.72(+1.05%) |
May 25, 2021 | 258.50 | 260.37 | 257.28 | 258.65 | 6,047,482 | +1.48(+0.58%) |
May 24, 2021 | 254.13 | 257.60 | 252.43 | 257.17 | 6,368,616 | +6.48(+2.58%) |
May 21, 2021 | 253.80 | 255.21 | 250.41 | 250.69 | 6,842,164 | -0.85(-0.34%) |
May 20, 2021 | 246.99 | 252.93 | 245.35 | 251.54 | 8,106,776 | +6.91(+2.82%) |
May 19, 2021 | 235.86 | 245.34 | 235.11 | 244.63 | 7,209,799 | +1.42(+0.58%) |
May 18, 2021 | 243.50 | 247.44 | 242.66 | 243.21 | 4,724,731 | -1.16(-0.47%) |
May 17, 2021 | 245.15 | 246.24 | 240.60 | 244.37 | 5,179,240 | -1.92(-0.78%) |
May 14, 2021 | 244.02 | 247.12 | 242.27 | 246.29 | 6,729,725 | +5.49(+2.28%) |
May 13, 2021 | 241.92 | 245.68 | 237.80 | 240.80 | 7,269,836 | +0.89(+0.37%) |
May 12, 2021 | 240.59 | 246.50 | 238.82 | 239.91 | 8,637,242 | -8.69(-3.50%) |
May 11, 2021 | 235.00 | 250.56 | 233.61 | 248.60 | 9,257,069 | +4.97(+2.04%) |
May 10, 2021 | 252.01 | 252.34 | 243.47 | 243.63 | 8,904,739 | -9.73(-3.84%) |
May 07, 2021 | 255.92 | 258.64 | 251.64 | 253.36 | 10,170,019 | +1.34(+0.53%) |
May 06, 2021 | 256.00 | 256.31 | 245.11 | 252.02 | 17,992,434 | +4.62(+1.87%) |
May 05, 2021 | 254.92 | 254.92 | 246.25 | 247.40 | 9,486,568 | -2.76(-1.10%) |
May 04, 2021 | 255.73 | 256.80 | 246.65 | 250.16 | 9,211,659 | -8.93(-3.45%) |