Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 265.29 | 265.29 | 256.50 | 257.15 | 4,055 | -10.25(-3.83%) |
Apr 28, 2022 | 271.00 | 271.00 | 265.45 | 267.40 | 2,472 | -4.38(-1.61%) |
Apr 27, 2022 | 247.00 | 271.78 | 247.00 | 271.78 | 6,425 | +25.88(+10.52%) |
Apr 26, 2022 | 256.50 | 256.50 | 242.11 | 245.90 | 12,953 | -10.80(-4.21%) |
Apr 25, 2022 | 260.17 | 264.82 | 252.00 | 256.70 | 11,290 | -5.40(-2.06%) |
Apr 22, 2022 | 263.00 | 274.00 | 257.85 | 262.10 | 8,400 | +2.10(+0.81%) |
Apr 21, 2022 | 270.00 | 272.40 | 260.00 | 260.00 | 8,300 | -13.20(-4.83%) |
Apr 20, 2022 | 278.00 | 281.50 | 271.00 | 273.20 | 7,664 | -8.60(-3.05%) |
Apr 19, 2022 | 278.57 | 281.80 | 278.57 | 281.80 | 1,814 | -2.20(-0.77%) |
Apr 18, 2022 | 280.65 | 288.00 | 280.65 | 284.00 | 1,322 | +1.39(+0.49%) |
Apr 14, 2022 | 285.91 | 285.91 | 278.00 | 282.61 | 3,681 | -0.10(-0.04%) |
Apr 13, 2022 | 285.20 | 289.20 | 275.00 | 282.71 | 6,328 | -2.27(-0.80%) |
Apr 12, 2022 | 287.50 | 291.37 | 283.63 | 284.98 | 1,920 | -2.11(-0.73%) |
Apr 11, 2022 | 287.00 | 290.00 | 283.47 | 287.09 | 3,306 | -2.91(-1.00%) |
Apr 08, 2022 | 295.50 | 295.50 | 282.80 | 290.00 | 2,736 | -4.10(-1.39%) |
Apr 07, 2022 | 293.03 | 304.56 | 293.03 | 294.10 | 2,713 | -6.30(-2.10%) |
Apr 06, 2022 | 302.17 | 302.17 | 300.40 | 300.40 | 1,144 | -0.39(-0.13%) |
Apr 05, 2022 | 301.50 | 301.50 | 299.00 | 300.79 | 2,134 | -5.31(-1.73%) |
Apr 04, 2022 | 305.32 | 310.30 | 305.32 | 306.10 | 2,647 | +2.02(+0.66%) |
Apr 01, 2022 | 300.00 | 311.50 | 300.00 | 304.08 | 3,575 | -7.91(-2.54%) |
Mar 31, 2022 | 310.01 | 311.99 | 310.01 | 311.99 | 2,101 | -0.02(-0.01%) |
Mar 30, 2022 | 312.01 | 312.01 | 312.01 | 312.01 | 1,280 | -4.04(-1.28%) |
Mar 29, 2022 | 312.39 | 316.05 | 312.39 | 316.05 | 1,864 | +6.05(+1.95%) |
Mar 28, 2022 | 307.08 | 313.64 | 307.00 | 310.00 | 2,683 | +6.20(+2.04%) |
Mar 25, 2022 | 308.34 | 308.34 | 303.80 | 303.80 | 1,312 | -3.20(-1.04%) |
Mar 24, 2022 | 307.00 | 307.00 | 307.00 | 307.00 | 919 | +1.19(+0.39%) |
Mar 23, 2022 | 303.75 | 310.00 | 302.81 | 305.81 | 2,163 | -1.44(-0.47%) |
Mar 22, 2022 | 309.16 | 310.00 | 305.20 | 307.25 | 6,673 | +4.45(+1.47%) |
Mar 21, 2022 | 305.20 | 306.77 | 302.80 | 302.80 | 2,708 | -5.20(-1.69%) |
Mar 18, 2022 | 299.12 | 310.00 | 299.12 | 308.00 | 6,325 | +2.90(+0.95%) |
Mar 17, 2022 | 309.95 | 312.00 | 305.10 | 305.10 | 2,980 | -1.90(-0.62%) |
Mar 16, 2022 | 300.54 | 309.96 | 298.58 | 307.00 | 3,711 | +9.60(+3.23%) |
Mar 15, 2022 | 295.00 | 297.40 | 295.00 | 297.40 | 1,283 | +5.39(+1.85%) |
Mar 14, 2022 | 292.00 | 295.99 | 290.00 | 292.01 | 2,148 | -8.19(-2.73%) |
Mar 11, 2022 | 305.01 | 308.49 | 298.00 | 300.20 | 3,543 | -5.61(-1.83%) |
Mar 10, 2022 | 309.99 | 309.99 | 305.81 | 305.81 | 1,379 | -2.94(-0.95%) |
Mar 09, 2022 | 307.10 | 310.00 | 304.14 | 308.75 | 1,955 | -0.09(-0.03%) |
Mar 08, 2022 | 305.00 | 310.00 | 303.50 | 308.84 | 3,636 | +1.84(+0.60%) |
Mar 07, 2022 | 315.03 | 315.20 | 307.00 | 307.00 | 2,746 | -11.48(-3.60%) |
Mar 04, 2022 | 317.00 | 322.30 | 317.00 | 318.48 | 1,164 | +1.48(+0.47%) |
Mar 03, 2022 | 321.03 | 321.03 | 314.90 | 317.00 | 2,170 | +0.01(+0.00%) |
Mar 02, 2022 | 321.20 | 322.00 | 316.99 | 316.99 | 2,993 | +3.78(+1.21%) |
Mar 01, 2022 | 323.58 | 323.58 | 313.21 | 313.21 | 2,195 | -10.15(-3.14%) |
Feb 28, 2022 | 324.98 | 326.00 | 323.36 | 323.36 | 4,075 | -3.81(-1.16%) |
Feb 25, 2022 | 325.00 | 334.40 | 325.00 | 327.17 | 10,620 | +4.19(+1.30%) |
Feb 24, 2022 | 320.00 | 323.65 | 320.00 | 322.98 | 1,772 | -7.02(-2.13%) |
Feb 23, 2022 | 332.00 | 332.28 | 330.00 | 330.00 | 11,679 | -2.33(-0.70%) |
Feb 22, 2022 | 323.00 | 332.33 | 323.00 | 332.33 | 4,243 | -4.51(-1.34%) |
Feb 18, 2022 | 336.84 | 0 | +9.59(+2.93%) | |||
Feb 17, 2022 | 327.69 | 330.51 | 326.00 | 327.25 | 3,617 | -0.60(-0.18%) |
Feb 16, 2022 | 323.64 | 327.85 | 316.00 | 327.85 | 4,130 | +5.85(+1.82%) |
Feb 15, 2022 | 318.87 | 322.00 | 314.50 | 322.00 | 5,507 | +7.68(+2.44%) |
Feb 14, 2022 | 312.00 | 314.32 | 312.00 | 314.32 | 1,249 | +2.32(+0.74%) |
Feb 11, 2022 | 306.48 | 317.29 | 306.48 | 312.00 | 1,627 | +1.90(+0.61%) |
Feb 10, 2022 | 323.31 | 323.31 | 310.10 | 310.10 | 2,752 | -11.46(-3.56%) |
Feb 09, 2022 | 320.00 | 323.40 | 320.00 | 321.56 | 2,176 | +6.04(+1.91%) |
Feb 08, 2022 | 318.74 | 318.74 | 315.00 | 315.52 | 998 | -1.23(-0.39%) |
Feb 07, 2022 | 316.75 | 316.75 | 316.75 | 316.75 | 1,011 | +6.75(+2.18%) |
Feb 04, 2022 | 313.00 | 313.00 | 310.00 | 310.00 | 1,327 | +2.66(+0.87%) |
Feb 03, 2022 | 307.00 | 313.41 | 303.30 | 307.34 | 3,384 | -0.06(-0.02%) |
Feb 02, 2022 | 311.36 | 312.00 | 306.05 | 307.40 | 4,496 | -4.90(-1.57%) |
Feb 01, 2022 | 324.81 | 324.81 | 312.30 | 312.30 | 3,540 | -11.23(-3.47%) |
Jan 28, 2022 | 323.53 | 323.53 | 323.53 | 323.53 | 1,139 | -3.75(-1.14%) |
Jan 27, 2022 | 337.01 | 340.00 | 321.65 | 327.27 | 4,882 | -6.73(-2.01%) |
Jan 26, 2022 | 338.46 | 338.46 | 334.00 | 334.00 | 1,123 | -2.25(-0.67%) |
Jan 25, 2022 | 340.41 | 348.45 | 335.50 | 336.25 | 2,504 | +0.25(+0.07%) |
Jan 24, 2022 | 350.00 | 350.00 | 325.00 | 336.00 | 3,724 | -0.01(-0.00%) |
Jan 21, 2022 | 337.21 | 339.99 | 336.01 | 336.01 | 2,959 | -6.99(-2.04%) |
Jan 20, 2022 | 348.64 | 354.40 | 343.00 | 343.00 | 3,546 | -2.01(-0.58%) |
Jan 19, 2022 | 357.59 | 357.59 | 345.01 | 345.01 | 1,667 | -7.14(-2.03%) |
Jan 18, 2022 | 357.50 | 359.00 | 352.15 | 352.15 | 3,112 | -10.85(-2.99%) |
Jan 14, 2022 | 363.00 | 0 | -9.16(-2.46%) | |||
Jan 13, 2022 | 372.16 | 372.16 | 372.16 | 372.16 | 789 | +8.85(+2.44%) |
Jan 12, 2022 | 380.01 | 380.01 | 363.31 | 363.31 | 1,679 | -15.68(-4.14%) |
Jan 11, 2022 | 385.00 | 385.00 | 375.33 | 378.99 | 3,628 | -10.91(-2.80%) |
Jan 10, 2022 | 377.20 | 389.90 | 377.20 | 389.90 | 1,421 | +15.90(+4.25%) |
Jan 07, 2022 | 374.81 | 377.20 | 373.66 | 374.00 | 2,125 | +5.10(+1.38%) |
Jan 06, 2022 | 364.10 | 368.90 | 364.10 | 368.90 | 3,078 | +8.91(+2.48%) |
Jan 05, 2022 | 360.00 | 362.92 | 356.00 | 359.99 | 3,685 | +4.49(+1.26%) |
Jan 03, 2022 | 355.50 | 355.50 | 355.50 | 666 | -1.23(-0.34%) | |
Dec 31, 2021 | 353.86 | 356.73 | 348.86 | 356.73 | 1,687 | -1.37(-0.38%) |
Dec 30, 2021 | 355.15 | 365.89 | 355.15 | 358.10 | 3,132 | -3.70(-1.02%) |
Dec 29, 2021 | 356.30 | 361.80 | 356.00 | 361.80 | 2,624 | +0.30(+0.08%) |
Dec 28, 2021 | 351.98 | 362.25 | 351.98 | 361.50 | 1,849 | +9.50(+2.70%) |
Dec 27, 2021 | 352.00 | 352.00 | 352.00 | 352.00 | 325 | -4.70(-1.32%) |
Dec 23, 2021 | 350.49 | 359.00 | 350.49 | 356.70 | 1,650 | +1.91(+0.54%) |
Dec 22, 2021 | 344.70 | 354.79 | 344.70 | 354.79 | 2,215 | +3.79(+1.08%) |
Dec 21, 2021 | 340.05 | 353.50 | 340.05 | 351.00 | 2,928 | +15.25(+4.54%) |
Dec 20, 2021 | 339.99 | 343.98 | 334.92 | 335.75 | 3,210 | -12.58(-3.61%) |
Dec 17, 2021 | 357.90 | 368.23 | 348.33 | 348.33 | 2,833 | -11.62(-3.23%) |
Dec 16, 2021 | 368.79 | 368.79 | 359.95 | 359.95 | 2,177 | -7.25(-1.97%) |
Dec 15, 2021 | 360.98 | 367.20 | 360.95 | 367.20 | 3,796 | +0.23(+0.06%) |
Dec 14, 2021 | 364.97 | 367.77 | 357.00 | 366.97 | 4,218 | -2.06(-0.56%) |
Dec 13, 2021 | 370.00 | 372.50 | 368.00 | 369.03 | 4,760 | +7.03(+1.94%) |
Dec 10, 2021 | 356.00 | 362.00 | 355.50 | 362.00 | 2,008 | +9.01(+2.55%) |
Dec 09, 2021 | 358.50 | 358.53 | 351.18 | 352.99 | 2,222 | -4.71(-1.32%) |
Dec 08, 2021 | 351.00 | 357.70 | 346.99 | 357.70 | 2,371 | +7.50(+2.14%) |
Dec 07, 2021 | 349.99 | 361.00 | 347.51 | 350.20 | 4,066 | +8.20(+2.40%) |
Dec 06, 2021 | 353.45 | 357.56 | 339.05 | 342.00 | 4,472 | -6.99(-2.00%) |
Dec 03, 2021 | 355.05 | 355.05 | 343.25 | 348.99 | 1,798 | -4.41(-1.25%) |
Dec 02, 2021 | 343.25 | 353.40 | 342.61 | 353.40 | 2,543 | +0.90(+0.26%) |
Dec 01, 2021 | 370.54 | 375.00 | 350.34 | 352.50 | 4,489 | -11.82(-3.24%) |
Nov 30, 2021 | 380.39 | 381.00 | 364.32 | 364.32 | 3,422 | -21.00(-5.45%) |
Nov 29, 2021 | 400.20 | 403.98 | 382.02 | 385.32 | 5,124 | -7.68(-1.95%) |
Nov 26, 2021 | 385.33 | 415.66 | 385.33 | 393.00 | 5,137 | -2.00(-0.51%) |
Nov 24, 2021 | 395.00 | 407.50 | 392.00 | 395.00 | 6,845 | -1.97(-0.50%) |
Nov 23, 2021 | 395.01 | 405.00 | 389.80 | 396.97 | 5,471 | +8.97(+2.31%) |
Nov 22, 2021 | 380.00 | 390.00 | 369.44 | 388.00 | 3,824 | +19.98(+5.43%) |
Nov 19, 2021 | 371.20 | 371.96 | 368.02 | 368.02 | 1,813 | -9.78(-2.59%) |
Nov 18, 2021 | 377.80 | 377.80 | 374.05 | 377.80 | 2,224 | +3.90(+1.04%) |
Nov 17, 2021 | 375.00 | 375.00 | 370.25 | 373.90 | 2,244 | -3.90(-1.03%) |
Nov 16, 2021 | 371.00 | 392.00 | 370.00 | 377.80 | 11,244 | +9.55(+2.59%) |
Nov 15, 2021 | 353.80 | 371.54 | 353.80 | 368.25 | 2,616 | +13.24(+3.73%) |
Nov 12, 2021 | 360.00 | 360.00 | 354.71 | 355.01 | 1,950 | -2.99(-0.84%) |
Nov 11, 2021 | 351.75 | 358.00 | 351.75 | 358.00 | 619 | +7.87(+2.25%) |
Nov 10, 2021 | 350.13 | 350.13 | 350.13 | 350.13 | 502 | +0.12(+0.03%) |
Nov 09, 2021 | 350.00 | 353.00 | 350.00 | 350.01 | 1,647 | -9.99(-2.78%) |
Nov 08, 2021 | 360.00 | 360.00 | 360.00 | 360.00 | 797 | +0.00(+0.00%) |
Nov 05, 2021 | 355.00 | 360.00 | 349.84 | 360.00 | 1,465 | +1.11(+0.31%) |
Nov 04, 2021 | 350.00 | 358.89 | 349.82 | 358.89 | 2,725 | +13.09(+3.79%) |
Nov 03, 2021 | 345.80 | 345.80 | 345.80 | 345.80 | 687 | -2.17(-0.62%) |
Nov 02, 2021 | 350.51 | 350.51 | 347.97 | 347.97 | 633 | +2.97(+0.86%) |
Nov 01, 2021 | 345.00 | 345.00 | 345.00 | 345.00 | 533 | +1.78(+0.52%) |
Oct 29, 2021 | 343.22 | 343.22 | 343.22 | 343.22 | 663 | +0.42(+0.12%) |
Oct 28, 2021 | 344.05 | 345.00 | 342.80 | 342.80 | 2,262 | -1.64(-0.48%) |
Oct 27, 2021 | 344.44 | 344.44 | 344.44 | 344.44 | 1,056 | -1.84(-0.53%) |
Oct 26, 2021 | 349.28 | 346.28 | 346.28 | 1,526 | -2.22(-0.64%) | |
Oct 25, 2021 | 345.90 | 348.50 | 345.90 | 348.50 | 1,593 | +5.13(+1.49%) |
Oct 22, 2021 | 343.37 | 343.37 | 343.37 | 343.37 | 370 | +1.98(+0.58%) |
Oct 21, 2021 | 341.39 | 341.39 | 341.39 | 341.39 | 427 | -0.61(-0.18%) |
Oct 20, 2021 | 341.50 | 343.30 | 341.50 | 342.00 | 1,150 | +2.00(+0.59%) |
Oct 19, 2021 | 337.34 | 340.00 | 337.34 | 340.00 | 1,760 | +3.50(+1.04%) |
Oct 18, 2021 | 337.75 | 338.80 | 336.50 | 336.50 | 1,151 | +2.10(+0.63%) |
Oct 15, 2021 | 339.93 | 340.00 | 334.40 | 334.40 | 3,130 | -1.62(-0.48%) |
Oct 14, 2021 | 337.00 | 341.35 | 331.20 | 336.02 | 7,471 | -0.83(-0.25%) |
Oct 13, 2021 | 331.90 | 336.89 | 331.90 | 336.85 | 4,894 | +4.91(+1.48%) |
Oct 12, 2021 | 331.00 | 331.94 | 331.00 | 331.94 | 929 | -1.05(-0.32%) |
Oct 11, 2021 | 329.48 | 332.99 | 328.05 | 332.99 | 2,703 | +6.74(+2.07%) |
Oct 08, 2021 | 322.23 | 330.73 | 322.23 | 326.25 | 1,548 | -4.28(-1.29%) |
Oct 07, 2021 | 328.00 | 333.00 | 328.00 | 330.53 | 4,901 | +7.01(+2.17%) |
Oct 06, 2021 | 320.90 | 325.00 | 320.00 | 323.52 | 2,131 | +1.71(+0.53%) |
Oct 05, 2021 | 322.49 | 322.50 | 321.81 | 321.81 | 1,033 | +0.96(+0.30%) |
Oct 04, 2021 | 321.00 | 321.00 | 317.30 | 320.85 | 2,610 | -4.26(-1.31%) |
Oct 01, 2021 | 325.35 | 328.01 | 325.11 | 325.11 | 2,388 | -1.38(-0.42%) |
Sep 30, 2021 | 326.49 | 326.49 | 326.49 | 326.49 | 689 | +2.94(+0.91%) |
Sep 29, 2021 | 331.97 | 331.97 | 323.55 | 323.55 | 707 | +0.59(+0.18%) |
Sep 28, 2021 | 330.00 | 330.00 | 321.96 | 322.96 | 1,972 | -3.39(-1.04%) |
Sep 27, 2021 | 324.65 | 332.00 | 324.65 | 326.35 | 4,608 | +1.70(+0.52%) |
Sep 24, 2021 | 324.65 | 324.65 | 324.65 | 324.65 | 343 | -0.20(-0.06%) |
Sep 23, 2021 | 321.00 | 324.85 | 321.00 | 324.85 | 1,458 | +1.83(+0.57%) |
Sep 22, 2021 | 320.86 | 323.49 | 320.86 | 323.02 | 1,021 | -0.18(-0.06%) |
Sep 21, 2021 | 319.70 | 323.20 | 318.50 | 323.20 | 1,702 | +8.09(+2.57%) |
Sep 20, 2021 | 319.99 | 319.99 | 312.75 | 315.11 | 2,432 | -8.08(-2.50%) |
Sep 17, 2021 | 320.90 | 323.19 | 320.90 | 323.19 | 4,904 | +1.95(+0.61%) |
Sep 16, 2021 | 321.24 | 321.24 | 321.24 | 321.24 | 558 | -3.55(-1.09%) |
Sep 15, 2021 | 325.00 | 325.00 | 321.34 | 324.79 | 1,432 | +0.29(+0.09%) |
Sep 14, 2021 | 322.50 | 330.00 | 322.50 | 324.50 | 5,678 | -0.10(-0.03%) |
Sep 13, 2021 | 322.39 | 326.02 | 322.39 | 324.60 | 3,029 | -0.05(-0.02%) |
Sep 10, 2021 | 324.00 | 331.30 | 324.00 | 324.65 | 2,635 | +0.65(+0.20%) |
Sep 09, 2021 | 327.00 | 328.00 | 324.00 | 324.00 | 1,526 | -4.99(-1.52%) |
Sep 08, 2021 | 329.63 | 331.80 | 325.89 | 328.99 | 4,535 | +0.99(+0.30%) |
Sep 07, 2021 | 326.50 | 330.70 | 323.00 | 328.00 | 7,895 | +0.00(+0.00%) |
Sep 03, 2021 | 335.00 | 335.00 | 326.70 | 328.00 | 7,623 | -13.99(-4.09%) |
Sep 02, 2021 | 332.00 | 341.99 | 330.17 | 341.99 | 8,588 | +1.63(+0.48%) |
Sep 01, 2021 | 340.36 | 340.36 | 340.36 | 340.36 | 703 | +0.36(+0.11%) |
Aug 31, 2021 | 333.00 | 342.00 | 332.60 | 340.00 | 12,192 | +10.00(+3.03%) |
Aug 30, 2021 | 335.90 | 336.00 | 330.00 | 330.00 | 5,240 | +0.10(+0.03%) |
Aug 27, 2021 | 329.23 | 329.90 | 328.05 | 329.90 | 2,754 | +7.90(+2.45%) |
Aug 26, 2021 | 322.00 | 322.00 | 322.00 | 322.00 | 814 | +1.34(+0.42%) |
Aug 25, 2021 | 320.00 | 325.00 | 320.00 | 320.66 | 2,110 | -1.74(-0.54%) |
Aug 24, 2021 | 325.00 | 330.00 | 322.40 | 322.40 | 1,724 | +1.40(+0.44%) |
Aug 23, 2021 | 321.27 | 321.27 | 321.00 | 321.00 | 1,107 | +5.99(+1.90%) |
Aug 20, 2021 | 307.90 | 325.00 | 307.90 | 315.01 | 2,361 | +2.54(+0.81%) |
Aug 19, 2021 | 306.49 | 312.47 | 306.48 | 312.47 | 1,967 | +9.42(+3.11%) |
Aug 18, 2021 | 313.50 | 313.50 | 303.05 | 303.05 | 1,895 | -10.59(-3.38%) |
Aug 17, 2021 | 315.12 | 315.12 | 313.64 | 313.64 | 925 | -10.06(-3.11%) |
Aug 16, 2021 | 320.00 | 325.02 | 319.80 | 323.70 | 4,385 | +2.55(+0.79%) |
Aug 13, 2021 | 335.12 | 335.12 | 315.28 | 321.15 | 5,033 | -18.75(-5.52%) |
Aug 12, 2021 | 342.00 | 342.00 | 332.12 | 339.90 | 2,247 | -2.72(-0.79%) |
Aug 11, 2021 | 339.98 | 342.80 | 337.98 | 342.62 | 2,223 | +0.62(+0.18%) |
Aug 10, 2021 | 341.20 | 342.00 | 334.18 | 342.00 | 1,993 | -5.09(-1.47%) |
Aug 09, 2021 | 343.00 | 350.00 | 343.00 | 347.09 | 1,872 | +4.09(+1.19%) |
Aug 06, 2021 | 343.00 | 343.00 | 343.00 | 343.00 | 369 | +3.01(+0.89%) |
Aug 05, 2021 | 335.28 | 339.99 | 335.28 | 339.99 | 742 | +12.34(+3.77%) |
Aug 04, 2021 | 332.51 | 335.72 | 323.50 | 327.65 | 3,349 | -6.85(-2.05%) |
Aug 03, 2021 | 332.98 | 336.96 | 328.56 | 334.50 | 2,991 | -1.50(-0.45%) |
Aug 02, 2021 | 337.01 | 337.01 | 336.00 | 336.00 | 1,431 | +3.00(+0.90%) |
Jul 30, 2021 | 333.00 | 333.00 | 333.00 | 333.00 | 627 | -9.56(-2.79%) |
Jul 29, 2021 | 342.56 | 342.56 | 342.56 | 342.56 | 349 | +5.56(+1.65%) |
Jul 28, 2021 | 337.00 | 337.00 | 337.00 | 337.00 | 526 | -3.00(-0.88%) |
Jul 27, 2021 | 335.40 | 340.00 | 335.40 | 340.00 | 2,000 | +0.00(+0.00%) |
Jul 22, 2021 | 340.00 | 340.00 | 340.00 | 304 | -0.50(-0.15%) | |
Jul 21, 2021 | 339.00 | 344.98 | 337.40 | 340.50 | 2,650 | +5.51(+1.64%) |
Jul 20, 2021 | 327.60 | 334.99 | 323.69 | 334.99 | 2,354 | +10.81(+3.33%) |
Jul 19, 2021 | 319.39 | 328.93 | 319.39 | 324.18 | 2,853 | +7.84(+2.48%) |
Jul 16, 2021 | 314.75 | 316.34 | 314.75 | 316.34 | 960 | -5.86(-1.82%) |
Jul 15, 2021 | 315.35 | 325.04 | 315.35 | 322.20 | 2,200 | +3.07(+0.96%) |
Jul 14, 2021 | 311.49 | 326.55 | 311.49 | 319.13 | 4,940 | +7.63(+2.45%) |
Jul 13, 2021 | 316.69 | 316.70 | 311.50 | 311.50 | 1,969 | -8.19(-2.56%) |
Jul 09, 2021 | 319.69 | 319.69 | 319.69 | 197 | -5.90(-1.81%) | |
Jul 08, 2021 | 310.00 | 325.59 | 310.00 | 325.59 | 1,764 | +11.29(+3.59%) |
Jul 07, 2021 | 322.28 | 322.28 | 313.50 | 314.30 | 2,069 | -7.04(-2.19%) |
Jul 06, 2021 | 319.00 | 324.98 | 319.00 | 321.34 | 1,922 | -8.88(-2.69%) |
Jul 02, 2021 | 336.25 | 336.25 | 329.07 | 330.22 | 1,878 | -6.94(-2.06%) |
Jul 01, 2021 | 337.16 | 337.16 | 337.16 | 337.16 | 425 | -1.34(-0.40%) |
Jun 30, 2021 | 355.51 | 355.51 | 338.50 | 338.50 | 4,090 | -18.05(-5.06%) |
Jun 29, 2021 | 359.50 | 359.50 | 356.55 | 356.55 | 1,930 | -6.92(-1.90%) |
Jun 28, 2021 | 362.00 | 363.47 | 359.00 | 363.47 | 3,005 | +3.47(+0.96%) |
Jun 25, 2021 | 343.03 | 360.00 | 342.99 | 360.00 | 40,836 | +21.60(+6.38%) |
Jun 24, 2021 | 338.40 | 338.40 | 338.40 | 338.40 | 839 | +1.60(+0.48%) |
Jun 23, 2021 | 336.80 | 336.80 | 336.80 | 336.80 | 1,180 | +3.79(+1.14%) |
Jun 22, 2021 | 333.01 | 333.01 | 333.01 | 333.01 | 1,861 | -8.19(-2.40%) |
Jun 21, 2021 | 346.21 | 346.59 | 341.20 | 341.20 | 5,185 | +0.20(+0.06%) |
Jun 18, 2021 | 336.32 | 346.89 | 335.65 | 341.00 | 10,108 | +1.00(+0.29%) |
Jun 17, 2021 | 340.00 | 340.00 | 340.00 | 340.00 | 2,112 | -4.26(-1.24%) |
Jun 16, 2021 | 344.26 | 344.26 | 344.26 | 344.26 | 2,076 | -0.14(-0.04%) |
Jun 15, 2021 | 348.99 | 348.99 | 340.00 | 344.40 | 2,187 | -0.01(-0.00%) |
Jun 14, 2021 | 341.18 | 345.57 | 338.78 | 344.41 | 4,510 | +6.44(+1.91%) |
Jun 11, 2021 | 337.99 | 339.87 | 335.01 | 337.97 | 3,639 | +2.13(+0.63%) |
Jun 10, 2021 | 335.84 | 335.84 | 335.84 | 335.84 | 3,330 | +10.70(+3.29%) |
Jun 09, 2021 | 325.10 | 330.01 | 324.39 | 325.14 | 3,249 | -6.87(-2.07%) |
Jun 08, 2021 | 340.00 | 340.10 | 332.01 | 332.01 | 3,948 | -14.03(-4.05%) |
Jun 07, 2021 | 329.14 | 346.04 | 329.14 | 346.04 | 7,744 | +15.34(+4.64%) |
Jun 04, 2021 | 349.90 | 349.90 | 330.70 | 330.70 | 3,559 | -15.00(-4.34%) |
Jun 03, 2021 | 346.00 | 346.00 | 345.70 | 345.70 | 1,873 | -4.10(-1.17%) |
Jun 02, 2021 | 341.96 | 349.80 | 341.96 | 349.80 | 8,474 | +13.69(+4.07%) |
Jun 01, 2021 | 322.00 | 340.52 | 320.00 | 336.11 | 10,376 | +16.61(+5.20%) |
May 28, 2021 | 319.50 | 319.50 | 319.50 | 319.50 | 834 | +4.50(+1.43%) |
May 27, 2021 | 315.00 | 315.00 | 315.00 | 315.00 | 1,396 | -5.13(-1.60%) |
May 26, 2021 | 312.65 | 320.44 | 312.64 | 320.13 | 3,568 | +7.24(+2.31%) |
May 25, 2021 | 320.72 | 326.79 | 312.89 | 312.89 | 5,530 | -2.11(-0.67%) |
May 24, 2021 | 306.00 | 319.98 | 306.00 | 315.00 | 6,521 | +12.00(+3.96%) |
May 21, 2021 | 305.03 | 305.03 | 299.73 | 303.00 | 3,139 | +0.98(+0.32%) |
May 20, 2021 | 303.02 | 303.02 | 301.21 | 302.02 | 3,615 | +2.62(+0.88%) |
May 19, 2021 | 299.00 | 301.75 | 298.00 | 299.40 | 7,504 | -0.60(-0.20%) |
May 18, 2021 | 300.00 | 302.76 | 299.50 | 300.00 | 5,222 | -1.00(-0.33%) |
May 17, 2021 | 300.18 | 301.00 | 299.68 | 301.00 | 2,215 | -5.00(-1.63%) |
May 14, 2021 | 301.90 | 306.00 | 299.49 | 306.00 | 9,041 | +5.50(+1.83%) |
May 13, 2021 | 299.00 | 303.74 | 299.00 | 300.50 | 4,108 | +0.35(+0.12%) |
May 12, 2021 | 299.56 | 304.25 | 299.56 | 300.15 | 3,837 | -1.83(-0.61%) |
May 11, 2021 | 303.00 | 303.00 | 301.98 | 301.98 | 2,197 | +0.72(+0.24%) |
May 10, 2021 | 304.13 | 307.25 | 301.26 | 301.26 | 4,192 | -5.72(-1.86%) |
May 07, 2021 | 301.51 | 307.52 | 301.00 | 306.98 | 7,624 | +5.98(+1.99%) |
May 06, 2021 | 300.72 | 302.73 | 299.00 | 301.00 | 4,035 | -0.45(-0.15%) |
May 05, 2021 | 300.02 | 302.78 | 300.02 | 301.45 | 2,834 | -1.55(-0.51%) |
May 04, 2021 | 301.05 | 303.00 | 301.00 | 303.00 | 3,350 | +1.10(+0.36%) |