Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 207.67 | 216.32 | 205.46 | 206.41 | 280,407 | -2.20(-1.05%) |
Apr 28, 2022 | 204.55 | 211.10 | 203.77 | 208.61 | 204,519 | +7.41(+3.68%) |
Apr 27, 2022 | 202.44 | 204.05 | 200.98 | 201.20 | 161,832 | +0.07(+0.03%) |
Apr 26, 2022 | 206.25 | 206.25 | 200.92 | 201.13 | 209,305 | -6.87(-3.30%) |
Apr 25, 2022 | 202.12 | 208.47 | 201.00 | 208.00 | 304,986 | +4.95(+2.44%) |
Apr 22, 2022 | 204.52 | 207.08 | 201.69 | 203.05 | 200,410 | -2.09(-1.02%) |
Apr 21, 2022 | 213.28 | 215.93 | 203.44 | 205.14 | 182,387 | -6.65(-3.14%) |
Apr 20, 2022 | 215.31 | 215.31 | 210.62 | 211.79 | 146,886 | -0.85(-0.40%) |
Apr 19, 2022 | 207.73 | 214.00 | 206.48 | 212.64 | 285,712 | +3.13(+1.49%) |
Apr 18, 2022 | 213.27 | 213.76 | 208.22 | 209.51 | 183,005 | -4.49(-2.10%) |
Apr 14, 2022 | 216.60 | 217.36 | 213.78 | 214.00 | 228,267 | -3.45(-1.59%) |
Apr 13, 2022 | 215.39 | 218.49 | 213.73 | 217.45 | 401,270 | +3.21(+1.50%) |
Apr 12, 2022 | 218.71 | 220.23 | 213.86 | 214.24 | 289,037 | -2.17(-1.00%) |
Apr 11, 2022 | 218.83 | 219.35 | 214.50 | 216.41 | 379,468 | -5.38(-2.43%) |
Apr 08, 2022 | 218.33 | 225.69 | 216.68 | 221.79 | 216,127 | +1.64(+0.74%) |
Apr 07, 2022 | 224.30 | 227.37 | 220.13 | 220.15 | 503,370 | -3.65(-1.63%) |
Apr 06, 2022 | 225.01 | 225.01 | 221.17 | 223.80 | 379,721 | -2.87(-1.27%) |
Apr 05, 2022 | 234.44 | 234.49 | 223.63 | 226.67 | 322,266 | -6.16(-2.65%) |
Apr 04, 2022 | 224.78 | 234.34 | 224.78 | 232.83 | 425,772 | +9.51(+4.26%) |
Apr 01, 2022 | 229.99 | 229.99 | 219.00 | 223.32 | 248,741 | +4.32(+1.97%) |
Mar 31, 2022 | 221.00 | 222.14 | 218.71 | 219.00 | 188,304 | -2.91(-1.31%) |
Mar 30, 2022 | 222.87 | 225.24 | 220.53 | 221.91 | 141,750 | -2.79(-1.24%) |
Mar 29, 2022 | 227.76 | 229.46 | 223.74 | 224.70 | 384,743 | +2.54(+1.14%) |
Mar 28, 2022 | 220.14 | 224.50 | 220.14 | 222.16 | 321,675 | +4.59(+2.11%) |
Mar 25, 2022 | 220.60 | 220.60 | 213.94 | 217.57 | 149,358 | -1.07(-0.49%) |
Mar 24, 2022 | 217.92 | 218.97 | 214.84 | 218.64 | 166,754 | +2.44(+1.13%) |
Mar 23, 2022 | 219.03 | 221.09 | 215.09 | 216.20 | 149,337 | -5.60(-2.52%) |
Mar 22, 2022 | 220.30 | 226.19 | 218.86 | 221.80 | 185,123 | +3.84(+1.76%) |
Mar 21, 2022 | 221.45 | 222.98 | 216.22 | 217.96 | 204,660 | -2.40(-1.09%) |
Mar 18, 2022 | 214.19 | 220.89 | 211.50 | 220.36 | 422,971 | +6.37(+2.98%) |
Mar 17, 2022 | 214.35 | 215.99 | 211.68 | 213.99 | 169,226 | +1.10(+0.52%) |
Mar 16, 2022 | 209.30 | 213.35 | 204.74 | 212.89 | 492,933 | +6.99(+3.39%) |
Mar 15, 2022 | 202.68 | 206.44 | 200.12 | 205.90 | 443,097 | +3.16(+1.56%) |
Mar 14, 2022 | 207.97 | 209.47 | 199.31 | 202.74 | 486,306 | -6.62(-3.16%) |
Mar 11, 2022 | 219.00 | 219.50 | 209.23 | 209.36 | 195,608 | -6.59(-3.05%) |
Mar 10, 2022 | 218.30 | 218.94 | 211.07 | 215.95 | 370,957 | -6.63(-2.98%) |
Mar 09, 2022 | 215.27 | 225.72 | 214.75 | 222.58 | 344,642 | +11.53(+5.46%) |
Mar 08, 2022 | 215.81 | 217.00 | 210.27 | 211.05 | 480,438 | -7.42(-3.40%) |
Mar 07, 2022 | 225.43 | 226.85 | 217.81 | 218.47 | 253,505 | -8.04(-3.55%) |
Mar 04, 2022 | 228.80 | 231.27 | 225.15 | 226.51 | 210,727 | -2.93(-1.28%) |
Mar 03, 2022 | 233.66 | 233.66 | 225.72 | 229.44 | 220,530 | -3.66(-1.57%) |
Mar 02, 2022 | 231.59 | 235.93 | 226.78 | 233.10 | 235,041 | +1.35(+0.58%) |
Mar 01, 2022 | 225.21 | 235.09 | 224.28 | 231.75 | 382,208 | +5.50(+2.43%) |
Feb 28, 2022 | 224.75 | 231.24 | 223.01 | 226.25 | 487,118 | -1.23(-0.54%) |
Feb 25, 2022 | 228.82 | 228.25 | 223.51 | 227.48 | 136,093 | -1.09(-0.48%) |
Feb 24, 2022 | 211.43 | 229.83 | 211.04 | 228.57 | 508,852 | +7.48(+3.38%) |
Feb 23, 2022 | 231.41 | 231.99 | 220.12 | 221.09 | 313,614 | -7.04(-3.09%) |
Feb 22, 2022 | 225.59 | 230.89 | 225.15 | 228.13 | 375,678 | -1.51(-0.66%) |
Feb 18, 2022 | 229.64 | 0 | -9.61(-4.02%) | |||
Feb 17, 2022 | 255.40 | 255.40 | 237.19 | 239.25 | 412,128 | -22.37(-8.55%) |
Feb 16, 2022 | 265.10 | 265.10 | 258.32 | 261.62 | 264,533 | -2.38(-0.90%) |
Feb 15, 2022 | 263.77 | 265.12 | 260.56 | 264.00 | 152,606 | +4.32(+1.66%) |
Feb 14, 2022 | 261.73 | 263.53 | 256.10 | 259.68 | 169,395 | -2.37(-0.90%) |
Feb 11, 2022 | 267.18 | 270.88 | 257.59 | 262.05 | 293,874 | -5.13(-1.92%) |
Feb 10, 2022 | 263.10 | 274.01 | 262.29 | 267.18 | 236,450 | -3.35(-1.24%) |
Feb 09, 2022 | 260.00 | 272.55 | 259.80 | 270.53 | 259,775 | +14.53(+5.68%) |
Feb 08, 2022 | 255.41 | 256.94 | 252.04 | 256.00 | 288,177 | +2.10(+0.83%) |
Feb 07, 2022 | 255.00 | 258.50 | 253.26 | 253.90 | 188,522 | -0.60(-0.24%) |
Feb 04, 2022 | 253.58 | 256.82 | 246.84 | 254.50 | 267,252 | +6.24(+2.51%) |
Feb 03, 2022 | 254.83 | 247.17 | 248.26 | 378,539 | -10.48(-4.05%) | |
Feb 02, 2022 | 260.67 | 261.38 | 257.50 | 258.74 | 210,259 | +0.70(+0.27%) |
Feb 01, 2022 | 255.73 | 258.71 | 251.63 | 258.04 | 206,707 | +13.80(+5.65%) |
Jan 28, 2022 | 237.65 | 244.43 | 232.95 | 244.24 | 209,941 | +6.97(+2.94%) |
Jan 27, 2022 | 241.53 | 243.63 | 236.10 | 237.27 | 207,978 | +1.28(+0.54%) |
Jan 26, 2022 | 246.74 | 248.80 | 234.20 | 235.99 | 411,567 | -4.90(-2.03%) |
Jan 25, 2022 | 249.87 | 252.32 | 237.66 | 240.89 | 325,090 | -13.95(-5.47%) |
Jan 24, 2022 | 244.00 | 255.69 | 237.61 | 254.84 | 440,749 | +7.36(+2.97%) |
Jan 21, 2022 | 255.84 | 256.29 | 246.00 | 247.48 | 341,679 | -9.88(-3.84%) |
Jan 20, 2022 | 258.11 | 263.43 | 255.18 | 257.36 | 355,396 | +1.44(+0.56%) |
Jan 19, 2022 | 257.70 | 260.16 | 255.57 | 255.92 | 277,184 | +0.52(+0.20%) |
Jan 18, 2022 | 263.37 | 263.37 | 253.26 | 255.40 | 262,044 | -9.01(-3.41%) |
Jan 14, 2022 | 264.41 | 0 | -3.60(-1.34%) | |||
Jan 13, 2022 | 281.53 | 281.53 | 267.59 | 268.01 | 141,678 | -9.81(-3.53%) |
Jan 12, 2022 | 280.39 | 285.29 | 277.18 | 277.82 | 83,803 | +0.40(+0.14%) |
Jan 11, 2022 | 274.96 | 279.70 | 272.40 | 277.42 | 163,067 | +2.97(+1.08%) |
Jan 10, 2022 | 272.39 | 275.25 | 267.05 | 274.45 | 274,009 | -3.29(-1.18%) |
Jan 07, 2022 | 283.63 | 287.27 | 275.86 | 277.74 | 188,760 | -6.85(-2.41%) |
Jan 06, 2022 | 282.02 | 287.08 | 280.08 | 284.59 | 279,064 | +4.54(+1.62%) |
Jan 05, 2022 | 291.69 | 293.84 | 279.78 | 280.05 | 260,204 | -12.95(-4.42%) |
Jan 04, 2022 | 297.72 | 297.93 | 287.94 | 293.00 | 435,859 | -2.34(-0.79%) |
Jan 03, 2022 | 303.75 | 306.12 | 294.38 | 295.34 | 346,971 | -8.26(-2.72%) |
Dec 31, 2021 | 307.41 | 307.41 | 302.66 | 303.60 | 138,578 | -3.11(-1.01%) |
Dec 30, 2021 | 310.00 | 310.05 | 305.57 | 306.71 | 121,120 | -3.56(-1.15%) |
Dec 29, 2021 | 311.15 | 311.99 | 308.70 | 310.27 | 89,008 | -0.88(-0.28%) |
Dec 28, 2021 | 310.17 | 312.00 | 308.27 | 311.15 | 96,532 | +3.71(+1.21%) |
Dec 27, 2021 | 309.55 | 310.39 | 305.87 | 307.44 | 124,328 | +1.08(+0.35%) |
Dec 23, 2021 | 306.78 | 308.99 | 303.43 | 306.36 | 106,889 | +1.00(+0.33%) |
Dec 22, 2021 | 298.18 | 306.27 | 295.41 | 305.36 | 234,971 | +7.94(+2.67%) |
Dec 21, 2021 | 287.14 | 299.60 | 287.14 | 297.42 | 188,404 | +10.60(+3.70%) |
Dec 20, 2021 | 287.50 | 289.03 | 284.47 | 286.82 | 195,321 | -4.67(-1.60%) |
Dec 17, 2021 | 290.74 | 296.14 | 288.33 | 291.49 | 437,041 | -0.38(-0.13%) |
Dec 16, 2021 | 297.13 | 297.20 | 290.22 | 291.87 | 418,097 | -6.87(-2.30%) |
Dec 15, 2021 | 301.75 | 302.73 | 291.90 | 298.74 | 332,586 | -1.35(-0.45%) |
Dec 14, 2021 | 296.32 | 300.53 | 292.98 | 300.09 | 292,691 | -2.10(-0.69%) |
Dec 13, 2021 | 305.00 | 306.59 | 299.71 | 302.19 | 136,214 | -1.20(-0.40%) |
Dec 10, 2021 | 302.80 | 306.00 | 300.24 | 303.39 | 122,033 | +2.60(+0.86%) |
Dec 09, 2021 | 303.31 | 305.00 | 299.03 | 300.79 | 113,639 | -0.94(-0.31%) |
Dec 08, 2021 | 298.68 | 304.76 | 297.83 | 301.73 | 136,939 | +4.55(+1.53%) |
Dec 07, 2021 | 285.83 | 298.23 | 285.83 | 297.18 | 210,836 | +15.93(+5.66%) |
Dec 06, 2021 | 286.63 | 288.59 | 279.78 | 281.25 | 239,402 | -4.72(-1.65%) |
Dec 03, 2021 | 295.46 | 298.64 | 281.26 | 285.97 | 348,363 | -7.94(-2.70%) |
Dec 02, 2021 | 294.66 | 297.88 | 291.35 | 293.91 | 634,220 | -3.09(-1.04%) |
Dec 01, 2021 | 296.22 | 298.84 | 292.23 | 297.00 | 495,783 | +5.02(+1.72%) |
Nov 30, 2021 | 286.39 | 293.47 | 285.28 | 291.98 | 446,880 | +6.67(+2.34%) |
Nov 29, 2021 | 277.00 | 286.84 | 276.13 | 285.31 | 165,423 | +9.09(+3.29%) |
Nov 26, 2021 | 278.78 | 284.89 | 274.92 | 276.22 | 118,564 | -6.70(-2.37%) |
Nov 24, 2021 | 279.55 | 284.77 | 276.04 | 282.92 | 162,221 | +2.09(+0.74%) |
Nov 23, 2021 | 287.00 | 290.05 | 277.02 | 280.83 | 207,409 | -6.86(-2.38%) |
Nov 22, 2021 | 294.96 | 294.96 | 287.16 | 287.69 | 421,975 | -3.61(-1.24%) |
Nov 19, 2021 | 303.74 | 303.74 | 290.69 | 291.30 | 237,811 | -12.17(-4.01%) |
Nov 18, 2021 | 309.42 | 304.88 | 303.21 | 303.47 | 133,576 | -3.91(-1.27%) |
Nov 17, 2021 | 313.16 | 313.16 | 306.26 | 307.38 | 207,799 | -4.33(-1.39%) |
Nov 16, 2021 | 313.01 | 313.53 | 308.95 | 311.71 | 239,967 | -3.31(-1.05%) |
Nov 15, 2021 | 313.92 | 319.88 | 311.03 | 315.02 | 372,301 | +3.30(+1.06%) |
Nov 12, 2021 | 300.04 | 313.23 | 293.03 | 311.72 | 557,390 | +2.99(+0.97%) |
Nov 11, 2021 | 305.45 | 319.36 | 305.45 | 308.73 | 407,916 | +19.60(+6.78%) |
Nov 10, 2021 | 288.33 | 289.13 | 545,121 | +1.15(+0.40%) | ||
Nov 09, 2021 | 282.66 | 288.42 | 280.52 | 287.98 | 205,585 | +11.62(+4.20%) |
Nov 08, 2021 | 277.90 | 279.03 | 275.72 | 276.36 | 123,074 | -0.16(-0.06%) |
Nov 05, 2021 | 285.37 | 286.12 | 276.21 | 276.52 | 164,320 | -8.92(-3.13%) |
Nov 04, 2021 | 282.33 | 287.50 | 281.76 | 285.44 | 192,350 | +3.59(+1.27%) |
Nov 03, 2021 | 277.00 | 284.83 | 274.52 | 281.85 | 244,859 | -4.07(-1.42%) |
Nov 02, 2021 | 285.63 | 288.81 | 284.29 | 285.92 | 328,769 | +0.15(+0.05%) |
Nov 01, 2021 | 282.41 | 288.20 | 283.02 | 285.77 | 104,244 | +2.75(+0.97%) |
Oct 29, 2021 | 279.63 | 283.28 | 279.63 | 283.02 | 59,832 | +2.72(+0.97%) |
Oct 28, 2021 | 278.29 | 282.95 | 278.04 | 280.30 | 103,315 | +4.30(+1.56%) |
Oct 27, 2021 | 279.42 | 282.21 | 275.14 | 276.00 | 103,749 | -3.79(-1.35%) |
Oct 26, 2021 | 284.73 | 279.79 | 104,815 | -3.78(-1.33%) | ||
Oct 25, 2021 | 284.76 | 284.76 | 282.01 | 283.57 | 68,718 | +2.03(+0.72%) |
Oct 22, 2021 | 281.54 | 283.33 | 280.57 | 281.54 | 84,944 | +1.49(+0.53%) |
Oct 21, 2021 | 275.52 | 280.38 | 275.52 | 280.05 | 84,243 | +3.94(+1.43%) |
Oct 20, 2021 | 276.00 | 278.57 | 274.90 | 276.11 | 87,211 | -0.17(-0.06%) |
Oct 19, 2021 | 275.93 | 277.50 | 273.80 | 276.28 | 104,196 | +0.18(+0.07%) |
Oct 18, 2021 | 278.11 | 278.50 | 275.62 | 276.10 | 99,969 | -1.80(-0.65%) |
Oct 15, 2021 | 277.76 | 279.99 | 275.77 | 277.90 | 91,271 | +0.97(+0.35%) |
Oct 14, 2021 | 273.44 | 277.19 | 272.56 | 276.93 | 147,996 | +7.28(+2.70%) |
Oct 13, 2021 | 267.77 | 270.22 | 266.37 | 269.65 | 148,022 | +3.45(+1.30%) |
Oct 12, 2021 | 266.17 | 266.65 | 264.06 | 266.20 | 126,367 | -0.06(-0.02%) |
Oct 11, 2021 | 262.26 | 267.72 | 262.09 | 266.26 | 171,267 | +1.74(+0.66%) |
Oct 08, 2021 | 265.99 | 268.14 | 262.68 | 264.52 | 192,748 | +0.27(+0.10%) |
Oct 07, 2021 | 267.50 | 270.60 | 263.65 | 264.25 | 243,132 | -0.75(-0.28%) |
Oct 06, 2021 | 267.00 | 268.67 | 262.95 | 265.00 | 327,462 | -7.31(-2.68%) |
Oct 05, 2021 | 272.76 | 278.63 | 272.27 | 272.31 | 245,404 | -2.24(-0.82%) |
Oct 04, 2021 | 276.61 | 276.61 | 268.91 | 274.55 | 234,891 | -3.61(-1.30%) |
Oct 01, 2021 | 284.82 | 285.32 | 275.08 | 278.16 | 330,523 | -5.88(-2.07%) |
Sep 30, 2021 | 279.75 | 286.20 | 277.47 | 284.04 | 307,714 | +3.39(+1.21%) |
Sep 29, 2021 | 277.66 | 281.26 | 275.50 | 280.65 | 350,015 | +4.51(+1.63%) |
Sep 28, 2021 | 282.01 | 286.12 | 275.28 | 276.14 | 152,650 | -7.90(-2.78%) |
Sep 27, 2021 | 289.68 | 289.68 | 283.13 | 284.04 | 141,921 | -6.64(-2.28%) |
Sep 24, 2021 | 287.01 | 291.16 | 285.23 | 290.68 | 172,541 | +1.49(+0.52%) |
Sep 23, 2021 | 286.85 | 289.70 | 286.32 | 289.19 | 116,763 | +3.84(+1.35%) |
Sep 22, 2021 | 279.15 | 286.40 | 278.70 | 285.35 | 145,827 | +7.07(+2.54%) |
Sep 21, 2021 | 285.11 | 287.99 | 277.47 | 278.28 | 257,151 | -4.95(-1.75%) |
Sep 20, 2021 | 279.44 | 284.00 | 276.57 | 283.23 | 269,627 | -2.26(-0.79%) |
Sep 17, 2021 | 289.37 | 289.57 | 284.68 | 285.49 | 234,969 | -4.01(-1.39%) |
Sep 16, 2021 | 291.41 | 291.66 | 287.61 | 289.50 | 164,496 | -2.36(-0.81%) |
Sep 15, 2021 | 295.44 | 295.63 | 290.63 | 291.86 | 151,064 | -3.56(-1.21%) |
Sep 14, 2021 | 297.02 | 298.28 | 294.57 | 295.42 | 137,436 | -0.97(-0.33%) |
Sep 13, 2021 | 302.00 | 302.69 | 293.79 | 296.39 | 191,339 | -3.70(-1.23%) |
Sep 10, 2021 | 302.85 | 304.50 | 298.46 | 300.09 | 277,169 | -0.87(-0.29%) |
Sep 09, 2021 | 294.37 | 302.85 | 293.91 | 300.96 | 301,247 | +6.13(+2.08%) |
Sep 08, 2021 | 295.26 | 296.70 | 292.32 | 294.83 | 127,514 | +0.49(+0.17%) |
Sep 07, 2021 | 295.87 | 295.87 | 289.22 | 294.34 | 208,059 | -0.54(-0.18%) |
Sep 03, 2021 | 294.22 | 298.97 | 294.22 | 294.88 | 95,840 | +0.34(+0.12%) |
Sep 02, 2021 | 294.69 | 295.30 | 292.01 | 294.54 | 113,893 | +1.54(+0.53%) |
Sep 01, 2021 | 291.35 | 295.69 | 290.34 | 293.00 | 256,204 | +2.30(+0.79%) |
Aug 31, 2021 | 294.00 | 294.98 | 290.07 | 290.70 | 384,771 | -5.30(-1.79%) |
Aug 30, 2021 | 292.80 | 296.17 | 292.29 | 296.00 | 144,153 | +2.56(+0.87%) |
Aug 27, 2021 | 293.17 | 300.95 | 293.13 | 293.44 | 153,030 | -0.22(-0.07%) |
Aug 26, 2021 | 292.73 | 293.85 | 289.71 | 293.66 | 194,208 | +0.98(+0.33%) |
Aug 25, 2021 | 288.69 | 294.25 | 288.60 | 292.68 | 316,156 | +4.65(+1.61%) |
Aug 24, 2021 | 280.48 | 289.49 | 280.29 | 288.03 | 386,490 | +7.53(+2.68%) |
Aug 23, 2021 | 275.55 | 281.41 | 275.37 | 280.50 | 193,774 | +5.50(+2.00%) |
Aug 20, 2021 | 269.82 | 275.71 | 268.96 | 275.00 | 192,999 | +7.18(+2.68%) |
Aug 19, 2021 | 266.91 | 270.65 | 264.96 | 267.82 | 170,270 | -0.63(-0.23%) |
Aug 18, 2021 | 268.13 | 271.63 | 267.94 | 268.45 | 142,579 | +1.44(+0.54%) |
Aug 17, 2021 | 264.85 | 267.55 | 263.32 | 267.01 | 96,169 | -0.05(-0.02%) |
Aug 16, 2021 | 263.76 | 268.25 | 262.97 | 267.06 | 108,345 | +2.10(+0.79%) |
Aug 13, 2021 | 259.07 | 266.49 | 259.07 | 264.96 | 100,766 | -1.13(-0.42%) |
Aug 12, 2021 | 262.05 | 267.42 | 261.80 | 266.09 | 111,079 | +4.31(+1.65%) |
Aug 11, 2021 | 265.26 | 265.81 | 261.13 | 261.78 | 157,299 | -2.92(-1.10%) |
Aug 10, 2021 | 268.66 | 269.85 | 262.48 | 264.70 | 225,167 | -5.63(-2.08%) |
Aug 09, 2021 | 274.45 | 276.24 | 270.15 | 270.33 | 232,169 | -3.75(-1.37%) |
Aug 06, 2021 | 279.77 | 280.09 | 273.07 | 274.08 | 320,683 | -7.96(-2.82%) |
Aug 05, 2021 | 278.46 | 283.80 | 270.01 | 282.04 | 349,333 | +4.69(+1.69%) |
Aug 04, 2021 | 275.19 | 280.25 | 274.43 | 277.35 | 221,166 | +2.20(+0.80%) |
Aug 03, 2021 | 276.11 | 277.94 | 274.28 | 275.15 | 191,193 | -0.15(-0.05%) |
Aug 02, 2021 | 277.56 | 280.15 | 274.77 | 275.30 | 160,514 | -3.35(-1.20%) |
Jul 30, 2021 | 280.91 | 284.44 | 278.44 | 278.65 | 249,703 | -3.14(-1.11%) |
Jul 29, 2021 | 277.94 | 281.79 | 277.13 | 281.79 | 148,459 | +3.69(+1.33%) |
Jul 28, 2021 | 275.31 | 279.90 | 273.20 | 278.10 | 172,054 | +3.29(+1.20%) |
Jul 27, 2021 | 277.60 | 278.86 | 272.64 | 274.81 | 238,487 | -6.55(-2.33%) |
Jul 26, 2021 | 286.47 | 286.47 | 280.83 | 281.36 | 471,675 | -5.91(-2.06%) |
Jul 23, 2021 | 286.61 | 287.85 | 284.66 | 287.27 | 351,080 | +2.52(+0.88%) |
Jul 22, 2021 | 275.75 | 285.14 | 275.75 | 284.75 | 674,402 | +8.08(+2.92%) |
Jul 21, 2021 | 272.91 | 276.89 | 270.09 | 276.67 | 288,487 | +3.58(+1.31%) |
Jul 20, 2021 | 267.03 | 274.62 | 265.59 | 273.09 | 227,916 | +8.10(+3.06%) |
Jul 19, 2021 | 253.89 | 269.78 | 253.15 | 264.99 | 584,290 | +9.70(+3.80%) |
Jul 16, 2021 | 255.94 | 256.92 | 253.88 | 255.29 | 122,649 | +0.79(+0.31%) |
Jul 15, 2021 | 251.81 | 254.83 | 250.83 | 254.50 | 323,124 | +2.58(+1.02%) |
Jul 14, 2021 | 252.43 | 252.43 | 249.49 | 251.92 | 193,750 | +1.44(+0.57%) |
Jul 13, 2021 | 251.24 | 252.97 | 248.89 | 250.48 | 187,454 | -2.09(-0.83%) |
Jul 12, 2021 | 255.70 | 256.19 | 252.03 | 252.57 | 286,869 | -3.49(-1.36%) |
Jul 09, 2021 | 254.74 | 256.18 | 253.97 | 256.06 | 124,869 | +1.09(+0.43%) |
Jul 08, 2021 | 253.00 | 257.25 | 252.40 | 254.97 | 148,826 | -2.04(-0.79%) |
Jul 07, 2021 | 257.29 | 259.04 | 255.51 | 257.01 | 258,170 | +2.34(+0.92%) |
Jul 06, 2021 | 251.81 | 254.67 | 251.81 | 254.67 | 280,815 | +1.64(+0.65%) |
Jul 02, 2021 | 251.09 | 255.44 | 250.83 | 253.03 | 341,515 | +2.51(+1.00%) |
Jul 01, 2021 | 247.47 | 251.76 | 246.97 | 250.52 | 282,189 | +3.06(+1.24%) |
Jun 30, 2021 | 246.12 | 248.06 | 244.34 | 247.46 | 311,005 | +1.46(+0.59%) |
Jun 29, 2021 | 246.86 | 248.63 | 245.26 | 246.00 | 426,457 | -1.56(-0.63%) |
Jun 28, 2021 | 243.29 | 247.81 | 242.97 | 247.56 | 320,649 | +4.02(+1.65%) |
Jun 25, 2021 | 243.15 | 243.62 | 239.77 | 243.54 | 267,170 | +0.54(+0.22%) |
Jun 24, 2021 | 237.83 | 243.08 | 237.20 | 243.00 | 493,156 | +6.96(+2.95%) |
Jun 23, 2021 | 232.63 | 236.60 | 232.57 | 236.04 | 398,811 | +4.13(+1.78%) |
Jun 22, 2021 | 226.23 | 232.12 | 226.01 | 231.91 | 282,045 | +6.81(+3.03%) |
Jun 21, 2021 | 222.11 | 225.23 | 220.87 | 225.10 | 316,171 | +1.98(+0.89%) |
Jun 18, 2021 | 224.71 | 225.85 | 222.58 | 223.12 | 502,088 | -3.88(-1.71%) |
Jun 17, 2021 | 216.50 | 227.49 | 213.97 | 227.00 | 1,521,538 | +7.68(+3.50%) |
Jun 16, 2021 | 223.87 | 224.59 | 217.26 | 219.32 | 238,449 | -4.24(-1.90%) |
Jun 15, 2021 | 228.06 | 228.06 | 221.52 | 223.56 | 120,752 | -4.53(-1.99%) |
Jun 14, 2021 | 227.98 | 229.99 | 226.48 | 228.09 | 142,213 | -0.93(-0.41%) |
Jun 11, 2021 | 227.56 | 230.61 | 224.05 | 229.02 | 149,642 | +1.98(+0.87%) |
Jun 10, 2021 | 226.36 | 227.78 | 224.30 | 227.04 | 209,837 | -0.95(-0.42%) |
Jun 09, 2021 | 221.10 | 228.42 | 220.75 | 227.99 | 420,070 | +9.07(+4.14%) |
Jun 08, 2021 | 216.35 | 219.19 | 215.49 | 218.92 | 363,297 | +3.88(+1.80%) |
Jun 07, 2021 | 214.60 | 216.34 | 213.48 | 215.04 | 192,400 | -1.03(-0.48%) |
Jun 04, 2021 | 214.50 | 216.57 | 214.35 | 216.07 | 125,074 | +1.72(+0.80%) |
Jun 03, 2021 | 215.30 | 216.22 | 214.09 | 214.35 | 188,334 | -1.63(-0.75%) |
Jun 02, 2021 | 219.17 | 220.08 | 215.20 | 215.98 | 181,717 | -5.01(-2.27%) |
Jun 01, 2021 | 223.25 | 223.56 | 220.74 | 220.99 | 152,680 | -1.37(-0.62%) |
May 28, 2021 | 226.09 | 226.82 | 221.99 | 222.36 | 96,752 | -2.39(-1.06%) |
May 27, 2021 | 224.75 | 226.62 | 223.94 | 224.75 | 150,604 | -2.14(-0.94%) |
May 26, 2021 | 226.59 | 228.68 | 225.22 | 226.89 | 243,258 | -1.51(-0.66%) |
May 25, 2021 | 227.27 | 229.71 | 226.87 | 228.40 | 325,920 | +3.75(+1.67%) |
May 24, 2021 | 225.17 | 226.13 | 222.66 | 224.65 | 173,925 | +0.54(+0.24%) |
May 21, 2021 | 225.00 | 225.61 | 223.21 | 224.11 | 227,177 | +0.45(+0.20%) |
May 20, 2021 | 218.05 | 226.77 | 217.13 | 223.66 | 283,658 | +7.36(+3.40%) |
May 19, 2021 | 212.68 | 217.10 | 211.25 | 216.30 | 563,130 | -3.17(-1.44%) |
May 18, 2021 | 223.75 | 224.44 | 219.47 | 219.47 | 231,809 | -5.50(-2.44%) |
May 17, 2021 | 225.51 | 230.24 | 222.90 | 224.97 | 251,592 | -3.74(-1.64%) |
May 14, 2021 | 226.23 | 231.13 | 223.95 | 228.71 | 165,448 | +5.66(+2.54%) |
May 13, 2021 | 224.73 | 227.05 | 222.23 | 223.05 | 366,161 | +1.02(+0.46%) |
May 12, 2021 | 224.79 | 226.70 | 221.17 | 222.03 | 200,835 | -4.58(-2.02%) |
May 11, 2021 | 221.51 | 228.28 | 221.35 | 226.61 | 349,099 | -1.24(-0.54%) |
May 10, 2021 | 230.89 | 231.31 | 227.29 | 227.85 | 201,037 | -5.99(-2.56%) |
May 07, 2021 | 231.50 | 236.98 | 231.16 | 233.84 | 132,200 | +1.87(+0.81%) |
May 06, 2021 | 235.79 | 237.30 | 228.86 | 231.97 | 224,926 | -3.87(-1.64%) |
May 05, 2021 | 237.50 | 237.98 | 234.15 | 235.84 | 177,213 | -0.43(-0.18%) |
May 04, 2021 | 237.80 | 238.20 | 233.01 | 236.27 | 158,727 | -3.50(-1.46%) |