Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 124.84 | 128.00 | 116.08 | 118.24 | 2,851,683 | -7.06(-5.63%) |
May 27, 2022 | 117.84 | 125.39 | 117.84 | 125.30 | 2,391,523 | +9.10(+7.83%) |
May 26, 2022 | 108.33 | 117.68 | 107.79 | 116.20 | 1,559,540 | +4.46(+3.99%) |
May 25, 2022 | 104.50 | 113.31 | 103.01 | 111.74 | 1,916,915 | +7.42(+7.11%) |
May 24, 2022 | 111.22 | 111.22 | 100.08 | 104.32 | 2,508,546 | -10.34(-9.02%) |
May 23, 2022 | 115.31 | 121.78 | 110.52 | 114.66 | 2,901,380 | -3.97(-3.35%) |
May 20, 2022 | 119.36 | 121.58 | 109.83 | 118.63 | 3,846,481 | +4.21(+3.68%) |
May 19, 2022 | 103.33 | 121.50 | 101.78 | 114.42 | 4,896,007 | +12.79(+12.58%) |
May 18, 2022 | 106.69 | 111.08 | 100.44 | 101.63 | 2,070,273 | -6.74(-6.22%) |
May 17, 2022 | 113.86 | 117.14 | 105.19 | 108.37 | 4,027,048 | -1.03(-0.94%) |
May 16, 2022 | 116.25 | 120.35 | 108.20 | 109.40 | 1,997,816 | -9.14(-7.71%) |
May 13, 2022 | 104.66 | 120.09 | 104.50 | 118.54 | 4,909,674 | +18.55(+18.55%) |
May 12, 2022 | 95.09 | 104.82 | 89.87 | 99.99 | 4,009,114 | +2.54(+2.61%) |
May 11, 2022 | 105.96 | 113.10 | 96.29 | 97.45 | 3,602,408 | -9.79(-9.13%) |
May 10, 2022 | 111.25 | 117.48 | 97.59 | 107.24 | 5,053,629 | -0.67(-0.62%) |
May 09, 2022 | 118.73 | 118.73 | 105.71 | 107.91 | 6,327,201 | -13.09(-10.82%) |
May 06, 2022 | 125.16 | 134.99 | 109.09 | 121.00 | 9,613,658 | -31.24(-20.52%) |
May 05, 2022 | 170.23 | 173.76 | 145.72 | 152.24 | 6,308,137 | -23.21(-13.23%) |
May 04, 2022 | 170.05 | 176.62 | 150.97 | 175.45 | 4,353,947 | +7.27(+4.32%) |
May 03, 2022 | 173.78 | 176.76 | 162.27 | 168.18 | 2,519,792 | -7.57(-4.31%) |
May 02, 2022 | 168.00 | 178.94 | 165.60 | 175.75 | 2,267,699 | +5.04(+2.95%) |
Apr 29, 2022 | 180.61 | 189.97 | 169.94 | 170.71 | 1,881,302 | -11.99(-6.56%) |
Apr 28, 2022 | 175.97 | 186.36 | 170.91 | 182.70 | 1,474,323 | +9.88(+5.72%) |
Apr 27, 2022 | 174.19 | 181.34 | 169.73 | 172.82 | 1,415,034 | -1.21(-0.70%) |
Apr 26, 2022 | 181.59 | 183.31 | 172.24 | 174.03 | 1,306,754 | -8.87(-4.85%) |
Apr 25, 2022 | 173.98 | 184.74 | 171.16 | 182.90 | 1,503,789 | +10.37(+6.01%) |
Apr 22, 2022 | 178.99 | 186.00 | 171.58 | 172.53 | 1,342,228 | -5.75(-3.23%) |
Apr 21, 2022 | 199.52 | 205.92 | 177.56 | 178.28 | 2,083,774 | -17.38(-8.88%) |
Apr 20, 2022 | 207.94 | 209.13 | 192.21 | 195.66 | 1,511,479 | -11.16(-5.40%) |
Apr 19, 2022 | 194.78 | 209.74 | 193.64 | 206.82 | 1,744,154 | +14.60(+7.60%) |
Apr 18, 2022 | 194.09 | 194.87 | 186.19 | 192.22 | 1,239,444 | -3.79(-1.93%) |
Apr 14, 2022 | 208.30 | 208.98 | 195.89 | 196.01 | 1,136,413 | -13.56(-6.47%) |
Apr 13, 2022 | 198.27 | 210.99 | 198.19 | 209.57 | 952,302 | +9.03(+4.50%) |
Apr 12, 2022 | 207.37 | 217.91 | 198.78 | 200.54 | 1,373,234 | -1.78(-0.88%) |
Apr 11, 2022 | 196.96 | 205.85 | 192.86 | 202.32 | 1,210,513 | +2.00(+1.00%) |
Apr 08, 2022 | 202.81 | 207.41 | 199.72 | 200.32 | 1,045,389 | -5.34(-2.60%) |
Apr 07, 2022 | 211.31 | 218.00 | 199.72 | 205.66 | 1,833,531 | -7.20(-3.38%) |
Apr 06, 2022 | 219.04 | 222.61 | 205.68 | 212.86 | 1,783,526 | -12.41(-5.51%) |
Apr 05, 2022 | 243.99 | 243.99 | 221.87 | 225.27 | 1,536,064 | -17.88(-7.35%) |
Apr 04, 2022 | 232.18 | 244.89 | 232.03 | 243.15 | 1,199,297 | +10.65(+4.58%) |
Apr 01, 2022 | 223.12 | 238.71 | 220.59 | 232.50 | 1,356,458 | +5.71(+2.52%) |
Mar 31, 2022 | 233.56 | 238.00 | 226.74 | 226.79 | 1,196,449 | -5.36(-2.31%) |
Mar 30, 2022 | 238.27 | 241.68 | 230.29 | 232.15 | 1,211,489 | -8.92(-3.70%) |
Mar 29, 2022 | 235.11 | 243.95 | 230.01 | 241.07 | 1,231,160 | +9.30(+4.01%) |
Mar 28, 2022 | 220.89 | 232.19 | 218.21 | 231.77 | 1,292,873 | +12.20(+5.56%) |
Mar 25, 2022 | 237.64 | 238.00 | 212.99 | 219.57 | 1,650,902 | -16.87(-7.14%) |
Mar 24, 2022 | 233.81 | 238.60 | 225.69 | 236.44 | 1,366,865 | +2.62(+1.12%) |
Mar 23, 2022 | 226.46 | 239.37 | 218.80 | 233.82 | 1,480,648 | +4.43(+1.93%) |
Mar 22, 2022 | 221.57 | 237.75 | 219.18 | 229.39 | 1,700,575 | +7.46(+3.36%) |
Mar 21, 2022 | 219.22 | 228.78 | 213.51 | 221.93 | 1,751,646 | -2.90(-1.29%) |
Mar 18, 2022 | 206.11 | 227.76 | 205.31 | 224.83 | 3,220,322 | +15.10(+7.20%) |
Mar 17, 2022 | 192.45 | 210.68 | 191.39 | 209.73 | 1,650,368 | +11.45(+5.77%) |
Mar 16, 2022 | 180.56 | 200.70 | 180.10 | 198.28 | 3,005,071 | +22.86(+13.03%) |
Mar 15, 2022 | 173.53 | 177.92 | 166.08 | 175.42 | 2,467,950 | +3.02(+1.75%) |
Mar 14, 2022 | 183.29 | 187.00 | 167.04 | 172.40 | 2,348,436 | -15.11(-8.06%) |
Mar 11, 2022 | 206.00 | 208.00 | 187.26 | 187.51 | 1,478,860 | -17.37(-8.48%) |
Mar 10, 2022 | 193.99 | 206.50 | 204.88 | 1,935,991 | +4.36(+2.17%) | |
Mar 09, 2022 | 192.58 | 203.48 | 191.39 | 200.52 | 1,920,858 | +16.33(+8.87%) |
Mar 08, 2022 | 182.76 | 194.50 | 176.83 | 184.19 | 2,642,120 | -1.47(-0.79%) |
Mar 07, 2022 | 209.41 | 212.98 | 184.71 | 185.66 | 2,513,465 | -19.60(-9.55%) |
Mar 04, 2022 | 222.11 | 222.49 | 199.44 | 205.26 | 2,052,141 | -13.32(-6.09%) |
Mar 03, 2022 | 233.88 | 234.77 | 214.28 | 218.58 | 2,368,132 | -15.83(-6.75%) |
Mar 02, 2022 | 233.86 | 235.79 | 221.70 | 234.41 | 1,450,856 | +4.20(+1.82%) |
Mar 01, 2022 | 238.06 | 247.58 | 228.02 | 230.21 | 1,656,425 | -7.67(-3.22%) |
Feb 28, 2022 | 234.88 | 243.80 | 229.05 | 237.88 | 2,099,162 | +8.52(+3.71%) |
Feb 25, 2022 | 226.01 | 234.52 | 225.06 | 229.36 | 1,611,768 | +2.07(+0.91%) |
Feb 24, 2022 | 198.75 | 228.83 | 194.00 | 227.29 | 2,189,936 | +20.97(+10.16%) |
Feb 23, 2022 | 219.45 | 224.05 | 205.04 | 206.32 | 2,101,713 | -16.21(-7.28%) |
Feb 22, 2022 | 221.66 | 231.52 | 220.00 | 222.53 | 1,307,434 | -1.70(-0.76%) |
Feb 18, 2022 | 224.23 | 0 | -7.81(-3.37%) | |||
Feb 17, 2022 | 254.07 | 254.99 | 226.10 | 232.04 | 2,752,852 | -24.86(-9.68%) |
Feb 16, 2022 | 249.15 | 257.81 | 243.42 | 256.90 | 1,800,491 | +3.18(+1.25%) |
Feb 15, 2022 | 243.47 | 255.50 | 240.19 | 253.72 | 2,263,808 | +13.72(+5.72%) |
Feb 14, 2022 | 235.51 | 250.47 | 232.23 | 240.00 | 1,842,379 | +3.21(+1.36%) |
Feb 11, 2022 | 250.01 | 260.75 | 234.75 | 236.79 | 3,366,418 | -15.27(-6.06%) |
Feb 10, 2022 | 246.92 | 262.17 | 241.97 | 252.06 | 3,179,417 | +4.58(+1.85%) |
Feb 09, 2022 | 236.95 | 247.94 | 231.31 | 247.48 | 2,827,800 | +11.27(+4.77%) |
Feb 08, 2022 | 229.30 | 237.11 | 224.39 | 236.21 | 1,908,481 | +6.42(+2.79%) |
Feb 07, 2022 | 230.00 | 243.94 | 226.58 | 229.79 | 3,199,250 | -1.88(-0.81%) |
Feb 04, 2022 | 202.14 | 241.69 | 201.24 | 231.67 | 9,635,948 | +61.39(+36.05%) |
Feb 03, 2022 | 176.75 | 168.60 | 170.28 | 3,549,332 | -14.39(-7.79%) | |
Feb 02, 2022 | 192.81 | 199.16 | 185.08 | 184.67 | 4,353,485 | -9.06(-4.68%) |
Feb 01, 2022 | 193.52 | 197.57 | 184.61 | 193.73 | 3,946,016 | +5.52(+2.93%) |
Jan 31, 2022 | 170.96 | 189.50 | 188.21 | 3,906,014 | +20.15(+11.99%) | |
Jan 28, 2022 | 158.51 | 168.12 | 151.00 | 168.06 | 2,503,955 | +11.98(+7.68%) |
Jan 27, 2022 | 165.22 | 172.20 | 154.24 | 156.08 | 2,743,058 | -6.08(-3.75%) |
Jan 26, 2022 | 165.14 | 173.51 | 160.09 | 162.16 | 4,572,718 | +4.16(+2.63%) |
Jan 25, 2022 | 161.10 | 165.83 | 154.71 | 158.00 | 2,011,318 | -8.73(-5.24%) |
Jan 24, 2022 | 152.00 | 167.22 | 144.58 | 166.73 | 3,368,953 | +9.84(+6.27%) |
Jan 21, 2022 | 168.14 | 172.44 | 154.96 | 156.89 | 2,186,693 | -12.72(-7.50%) |
Jan 20, 2022 | 171.46 | 183.00 | 168.88 | 169.61 | 2,634,159 | +1.67(+0.99%) |
Jan 19, 2022 | 172.71 | 177.67 | 167.77 | 167.94 | 2,161,610 | -6.07(-3.49%) |
Jan 18, 2022 | 176.03 | 182.61 | 171.05 | 174.01 | 2,125,317 | -7.11(-3.93%) |
Jan 14, 2022 | 181.12 | 0 | -2.24(-1.22%) | |||
Jan 13, 2022 | 205.01 | 205.25 | 183.07 | 183.36 | 2,751,688 | -21.64(-10.56%) |
Jan 12, 2022 | 212.32 | 220.00 | 203.12 | 205.00 | 2,026,222 | -7.32(-3.45%) |
Jan 11, 2022 | 205.00 | 215.12 | 201.29 | 212.32 | 2,455,580 | +11.33(+5.64%) |
Jan 10, 2022 | 193.88 | 202.16 | 177.12 | 200.99 | 3,538,747 | -0.94(-0.47%) |
Jan 07, 2022 | 202.80 | 214.63 | 197.33 | 201.93 | 1,408,960 | -0.97(-0.48%) |
Jan 06, 2022 | 201.00 | 210.70 | 194.22 | 202.90 | 1,968,877 | +0.61(+0.30%) |
Jan 05, 2022 | 211.03 | 220.95 | 201.02 | 202.29 | 2,302,064 | -16.13(-7.38%) |
Jan 04, 2022 | 235.09 | 235.09 | 200.57 | 218.42 | 4,034,312 | -15.12(-6.47%) |
Jan 03, 2022 | 250.16 | 252.11 | 232.23 | 233.54 | 1,427,510 | -15.61(-6.27%) |
Dec 31, 2021 | 250.24 | 255.28 | 248.57 | 249.15 | 606,269 | -2.00(-0.80%) |
Dec 30, 2021 | 247.99 | 256.80 | 246.37 | 251.15 | 818,421 | +2.51(+1.01%) |
Dec 29, 2021 | 245.00 | 249.97 | 238.29 | 248.64 | 640,044 | +6.04(+2.49%) |
Dec 28, 2021 | 255.27 | 255.85 | 242.00 | 242.60 | 830,550 | -10.82(-4.27%) |
Dec 27, 2021 | 255.46 | 260.91 | 252.48 | 253.42 | 680,427 | +0.04(+0.02%) |
Dec 23, 2021 | 257.41 | 259.22 | 252.94 | 253.38 | 748,445 | -4.91(-1.90%) |
Dec 22, 2021 | 256.64 | 262.65 | 250.52 | 258.29 | 951,384 | +2.00(+0.78%) |
Dec 21, 2021 | 246.59 | 260.50 | 240.06 | 256.29 | 2,059,700 | +14.10(+5.82%) |
Dec 20, 2021 | 232.93 | 245.39 | 229.85 | 242.19 | 1,900,752 | -2.55(-1.04%) |
Dec 17, 2021 | 228.66 | 247.49 | 224.02 | 244.74 | 2,941,150 | +11.75(+5.04%) |
Dec 16, 2021 | 250.65 | 255.58 | 225.20 | 232.99 | 2,254,426 | -16.66(-6.67%) |
Dec 15, 2021 | 241.82 | 251.62 | 233.39 | 249.65 | 2,331,777 | +8.52(+3.53%) |
Dec 14, 2021 | 243.97 | 247.89 | 233.50 | 241.13 | 1,875,935 | -9.70(-3.87%) |
Dec 13, 2021 | 253.51 | 265.48 | 250.47 | 250.83 | 1,278,104 | -4.21(-1.65%) |
Dec 10, 2021 | 258.01 | 268.91 | 250.21 | 255.04 | 1,563,739 | +0.52(+0.20%) |
Dec 09, 2021 | 263.78 | 269.31 | 250.91 | 254.52 | 1,600,203 | -9.95(-3.76%) |
Dec 08, 2021 | 254.76 | 269.48 | 248.11 | 264.47 | 1,684,262 | +9.71(+3.81%) |
Dec 07, 2021 | 243.30 | 258.72 | 242.41 | 254.76 | 2,743,567 | +21.95(+9.43%) |
Dec 06, 2021 | 234.32 | 242.27 | 224.19 | 232.81 | 2,584,038 | -4.17(-1.76%) |
Dec 03, 2021 | 250.00 | 252.88 | 220.93 | 236.98 | 2,905,301 | -14.32(-5.70%) |
Dec 02, 2021 | 248.78 | 254.96 | 238.07 | 251.30 | 2,945,577 | -0.72(-0.29%) |
Dec 01, 2021 | 286.86 | 287.87 | 250.95 | 252.02 | 2,354,160 | -28.83(-10.27%) |
Nov 30, 2021 | 301.49 | 307.10 | 275.75 | 280.85 | 5,799,257 | -17.65(-5.91%) |
Nov 29, 2021 | 304.10 | 306.72 | 291.61 | 298.50 | 1,765,808 | -1.50(-0.50%) |
Nov 26, 2021 | 295.00 | 308.20 | 295.00 | 300.00 | 1,157,187 | +1.24(+0.42%) |
Nov 24, 2021 | 291.05 | 300.85 | 289.37 | 298.76 | 2,024,120 | +3.74(+1.27%) |
Nov 23, 2021 | 297.29 | 308.80 | 282.51 | 295.02 | 2,107,117 | -5.04(-1.68%) |
Nov 22, 2021 | 321.62 | 322.00 | 290.31 | 300.06 | 1,965,460 | -18.11(-5.69%) |
Nov 19, 2021 | 317.87 | 329.67 | 314.12 | 318.17 | 1,749,500 | +4.17(+1.33%) |
Nov 18, 2021 | 325.00 | 315.53 | 312.43 | 314.00 | 1,651,386 | -10.38(-3.20%) |
Nov 17, 2021 | 340.57 | 345.55 | 320.27 | 324.38 | 1,720,402 | -14.89(-4.39%) |
Nov 16, 2021 | 323.64 | 340.37 | 321.33 | 339.27 | 1,311,907 | +13.46(+4.13%) |
Nov 15, 2021 | 335.00 | 336.77 | 320.89 | 325.81 | 1,309,828 | -8.89(-2.66%) |
Nov 12, 2021 | 332.99 | 339.59 | 325.72 | 334.70 | 1,023,140 | +4.30(+1.30%) |
Nov 11, 2021 | 332.59 | 337.51 | 325.59 | 330.40 | 1,042,286 | +3.16(+0.97%) |
Nov 10, 2021 | 337.71 | 327.24 | 1,267,222 | -15.02(-4.39%) | ||
Nov 09, 2021 | 345.83 | 348.00 | 333.28 | 342.26 | 1,142,424 | +0.44(+0.13%) |
Nov 08, 2021 | 336.82 | 348.50 | 330.21 | 341.82 | 1,322,001 | +7.36(+2.20%) |
Nov 05, 2021 | 338.50 | 343.50 | 315.30 | 334.46 | 3,461,182 | +40.56(+13.80%) |
Nov 04, 2021 | 291.43 | 302.92 | 284.39 | 293.90 | 2,089,310 | +0.69(+0.24%) |
Nov 03, 2021 | 300.00 | 300.00 | 286.61 | 293.21 | 1,213,574 | -2.26(-0.76%) |
Nov 02, 2021 | 301.48 | 301.48 | 293.90 | 295.47 | 893,396 | -4.28(-1.43%) |
Nov 01, 2021 | 292.99 | 299.88 | 294.31 | 299.75 | 882,793 | +5.44(+1.85%) |
Oct 29, 2021 | 288.93 | 295.97 | 287.04 | 294.31 | 708,689 | +2.80(+0.96%) |
Oct 28, 2021 | 289.36 | 296.12 | 288.88 | 291.51 | 435,694 | +1.34(+0.46%) |
Oct 27, 2021 | 289.07 | 296.00 | 288.31 | 290.17 | 934,634 | +3.88(+1.36%) |
Oct 26, 2021 | 303.52 | 285.55 | 286.29 | 1,315,972 | -14.24(-4.74%) | |
Oct 25, 2021 | 305.09 | 312.99 | 299.55 | 300.53 | 916,707 | -1.60(-0.53%) |
Oct 22, 2021 | 303.01 | 306.00 | 296.86 | 302.13 | 650,055 | -1.63(-0.54%) |
Oct 21, 2021 | 294.19 | 309.63 | 293.17 | 303.76 | 1,293,596 | +8.00(+2.70%) |
Oct 20, 2021 | 303.00 | 305.69 | 292.60 | 295.76 | 1,030,556 | -1.74(-0.58%) |
Oct 19, 2021 | 300.00 | 303.27 | 293.29 | 297.50 | 1,336,157 | +1.54(+0.52%) |
Oct 18, 2021 | 298.26 | 302.56 | 292.25 | 295.96 | 1,321,213 | -0.09(-0.03%) |
Oct 15, 2021 | 297.12 | 300.86 | 290.72 | 296.05 | 1,081,861 | -4.59(-1.53%) |
Oct 14, 2021 | 299.47 | 308.65 | 296.70 | 300.64 | 1,252,201 | +5.93(+2.01%) |
Oct 13, 2021 | 281.25 | 295.67 | 281.25 | 294.71 | 1,602,022 | +14.62(+5.22%) |
Oct 12, 2021 | 275.35 | 283.86 | 272.36 | 280.09 | 1,001,000 | +9.49(+3.51%) |
Oct 11, 2021 | 271.60 | 281.62 | 266.21 | 270.60 | 857,398 | -3.73(-1.36%) |
Oct 08, 2021 | 279.56 | 282.98 | 270.43 | 274.33 | 899,327 | -3.66(-1.32%) |
Oct 07, 2021 | 274.54 | 282.85 | 274.42 | 277.99 | 1,111,248 | +4.47(+1.63%) |
Oct 06, 2021 | 263.21 | 277.84 | 262.29 | 273.52 | 1,653,966 | +6.13(+2.29%) |
Oct 05, 2021 | 263.35 | 268.94 | 261.66 | 267.39 | 1,448,131 | +6.09(+2.33%) |
Oct 04, 2021 | 272.78 | 273.04 | 254.15 | 261.30 | 1,473,553 | -15.83(-5.71%) |
Oct 01, 2021 | 269.02 | 279.52 | 262.84 | 277.13 | 1,460,642 | +10.18(+3.81%) |
Sep 30, 2021 | 261.82 | 271.45 | 259.84 | 266.95 | 1,277,611 | +7.34(+2.83%) |
Sep 29, 2021 | 264.71 | 266.88 | 256.78 | 259.61 | 1,538,509 | +0.84(+0.32%) |
Sep 28, 2021 | 265.11 | 265.32 | 251.69 | 258.77 | 2,100,578 | -12.10(-4.47%) |
Sep 27, 2021 | 267.13 | 271.98 | 261.72 | 270.87 | 1,893,703 | -2.26(-0.83%) |
Sep 24, 2021 | 275.83 | 275.83 | 267.33 | 273.13 | 1,567,829 | -3.77(-1.36%) |
Sep 23, 2021 | 274.96 | 279.29 | 266.54 | 276.90 | 2,986,259 | +2.58(+0.94%) |
Sep 22, 2021 | 276.35 | 279.50 | 267.25 | 274.32 | 6,505,079 | +0.18(+0.07%) |
Sep 21, 2021 | 269.80 | 275.80 | 262.37 | 274.14 | 3,701,078 | -9.61(-3.39%) |
Sep 20, 2021 | 287.94 | 288.45 | 278.18 | 283.75 | 1,564,113 | -10.45(-3.55%) |
Sep 17, 2021 | 296.79 | 297.74 | 289.61 | 294.20 | 1,982,776 | -2.36(-0.80%) |
Sep 16, 2021 | 287.82 | 297.29 | 286.58 | 296.56 | 1,134,805 | +7.31(+2.53%) |
Sep 15, 2021 | 285.99 | 291.79 | 280.37 | 289.25 | 1,306,821 | +2.62(+0.91%) |
Sep 14, 2021 | 283.36 | 291.19 | 283.36 | 286.63 | 1,017,102 | +5.92(+2.11%) |
Sep 13, 2021 | 281.99 | 285.26 | 272.97 | 280.71 | 1,406,913 | -0.33(-0.12%) |
Sep 10, 2021 | 285.95 | 289.77 | 280.45 | 281.04 | 1,470,289 | -12.01(-4.10%) |
Sep 09, 2021 | 295.00 | 299.31 | 292.06 | 293.05 | 758,804 | -4.48(-1.51%) |
Sep 08, 2021 | 292.53 | 301.99 | 288.64 | 297.53 | 1,375,226 | +3.13(+1.06%) |
Sep 07, 2021 | 297.50 | 299.68 | 289.13 | 294.40 | 1,785,644 | -2.74(-0.92%) |
Sep 03, 2021 | 289.15 | 299.15 | 287.04 | 297.14 | 1,740,326 | +9.68(+3.37%) |
Sep 02, 2021 | 278.49 | 292.61 | 277.20 | 287.46 | 1,484,078 | +10.33(+3.73%) |
Sep 01, 2021 | 273.15 | 282.49 | 273.01 | 277.13 | 1,255,312 | +2.74(+1.00%) |
Aug 31, 2021 | 278.25 | 281.58 | 272.00 | 274.39 | 2,331,464 | -7.69(-2.73%) |
Aug 30, 2021 | 290.00 | 291.17 | 270.00 | 282.08 | 2,507,045 | -1.90(-0.67%) |
Aug 27, 2021 | 249.03 | 288.88 | 237.00 | 283.98 | 10,757,585 | +64.93(+29.64%) |
Aug 26, 2021 | 219.87 | 222.79 | 217.60 | 219.05 | 1,039,134 | -0.36(-0.16%) |
Aug 25, 2021 | 220.21 | 221.98 | 215.90 | 219.41 | 644,905 | +2.24(+1.03%) |
Aug 24, 2021 | 218.80 | 221.19 | 215.15 | 217.17 | 1,168,527 | -0.18(-0.08%) |
Aug 23, 2021 | 210.15 | 219.00 | 209.00 | 217.35 | 1,006,610 | +8.00(+3.82%) |
Aug 20, 2021 | 204.93 | 210.85 | 204.53 | 209.35 | 833,283 | +3.44(+1.67%) |
Aug 19, 2021 | 207.03 | 211.68 | 204.32 | 205.91 | 893,825 | +0.99(+0.48%) |
Aug 18, 2021 | 197.77 | 208.89 | 196.26 | 204.92 | 1,241,539 | +8.02(+4.07%) |
Aug 17, 2021 | 198.44 | 199.74 | 191.32 | 196.90 | 1,032,802 | -3.69(-1.84%) |
Aug 16, 2021 | 206.06 | 206.38 | 194.52 | 200.59 | 1,223,226 | -7.26(-3.49%) |
Aug 13, 2021 | 204.00 | 208.72 | 202.77 | 207.85 | 819,733 | +3.52(+1.72%) |
Aug 12, 2021 | 196.68 | 205.23 | 194.74 | 204.33 | 727,395 | +5.69(+2.86%) |
Aug 11, 2021 | 199.66 | 200.45 | 192.82 | 198.64 | 915,044 | -1.09(-0.55%) |
Aug 10, 2021 | 203.10 | 204.88 | 196.86 | 199.73 | 864,720 | -2.72(-1.34%) |
Aug 09, 2021 | 203.82 | 204.81 | 201.49 | 202.45 | 1,006,120 | -0.47(-0.23%) |
Aug 06, 2021 | 207.35 | 209.77 | 200.06 | 202.92 | 848,493 | -6.00(-2.87%) |
Aug 05, 2021 | 206.25 | 211.20 | 205.76 | 208.92 | 610,047 | +2.97(+1.44%) |
Aug 04, 2021 | 208.01 | 209.00 | 203.62 | 205.95 | 773,294 | -1.50(-0.72%) |
Aug 03, 2021 | 206.02 | 208.30 | 203.75 | 207.45 | 466,169 | +0.40(+0.19%) |
Aug 02, 2021 | 207.18 | 209.65 | 201.98 | 207.05 | 362,689 | +0.23(+0.11%) |
Jul 30, 2021 | 203.78 | 208.18 | 203.78 | 206.82 | 702,574 | +1.00(+0.49%) |
Jul 29, 2021 | 206.79 | 211.85 | 205.38 | 205.82 | 504,130 | -2.04(-0.98%) |
Jul 28, 2021 | 204.86 | 209.76 | 203.31 | 207.86 | 541,210 | +4.56(+2.24%) |
Jul 27, 2021 | 205.78 | 205.78 | 192.53 | 203.30 | 891,266 | -1.50(-0.73%) |
Jul 26, 2021 | 206.98 | 211.16 | 204.04 | 204.80 | 814,380 | -3.34(-1.60%) |
Jul 23, 2021 | 204.67 | 208.49 | 201.65 | 208.14 | 830,995 | +5.10(+2.51%) |
Jul 22, 2021 | 202.00 | 204.49 | 199.41 | 203.04 | 705,000 | +2.62(+1.31%) |
Jul 21, 2021 | 194.06 | 200.83 | 192.00 | 200.42 | 988,969 | +6.01(+3.09%) |
Jul 20, 2021 | 190.07 | 197.26 | 185.08 | 194.41 | 1,221,419 | +5.87(+3.11%) |
Jul 19, 2021 | 177.39 | 190.12 | 175.96 | 188.54 | 1,727,568 | +6.54(+3.59%) |
Jul 16, 2021 | 180.76 | 184.50 | 176.50 | 182.00 | 986,796 | +2.35(+1.31%) |
Jul 15, 2021 | 187.00 | 190.70 | 178.07 | 179.65 | 2,757,904 | -7.55(-4.03%) |
Jul 14, 2021 | 195.52 | 197.71 | 185.74 | 187.20 | 1,642,851 | -3.91(-2.05%) |
Jul 13, 2021 | 189.98 | 195.66 | 187.13 | 191.11 | 1,722,188 | +0.12(+0.06%) |
Jul 12, 2021 | 191.96 | 194.64 | 187.09 | 190.99 | 1,068,014 | +0.38(+0.20%) |
Jul 09, 2021 | 186.99 | 191.16 | 186.86 | 190.61 | 703,991 | +1.80(+0.95%) |
Jul 08, 2021 | 183.44 | 189.32 | 180.34 | 188.81 | 1,537,167 | -0.72(-0.38%) |
Jul 07, 2021 | 190.20 | 194.80 | 186.50 | 189.53 | 1,150,304 | +1.17(+0.62%) |
Jul 06, 2021 | 183.98 | 189.94 | 179.83 | 188.36 | 1,629,478 | +3.66(+1.98%) |
Jul 02, 2021 | 181.60 | 185.00 | 180.00 | 184.70 | 764,640 | +4.85(+2.70%) |
Jul 01, 2021 | 181.00 | 184.80 | 177.88 | 179.85 | 955,915 | -3.33(-1.82%) |
Jun 30, 2021 | 186.01 | 186.31 | 182.06 | 183.18 | 875,081 | -3.20(-1.72%) |
Jun 29, 2021 | 187.00 | 188.90 | 184.40 | 186.38 | 990,678 | -0.22(-0.12%) |
Jun 28, 2021 | 190.00 | 192.89 | 183.49 | 186.60 | 1,081,548 | -2.86(-1.51%) |
Jun 25, 2021 | 188.93 | 189.75 | 180.99 | 189.46 | 2,053,653 | +2.23(+1.19%) |
Jun 24, 2021 | 190.00 | 192.50 | 185.50 | 187.23 | 1,101,394 | -2.74(-1.44%) |
Jun 23, 2021 | 186.61 | 191.80 | 186.55 | 189.97 | 661,916 | +3.36(+1.80%) |
Jun 22, 2021 | 181.00 | 188.51 | 180.50 | 186.61 | 857,915 | +5.38(+2.97%) |
Jun 21, 2021 | 175.71 | 184.76 | 173.52 | 181.23 | 1,281,551 | +2.73(+1.53%) |
Jun 18, 2021 | 170.08 | 179.85 | 169.50 | 178.50 | 1,441,521 | +5.76(+3.33%) |
Jun 17, 2021 | 162.00 | 173.66 | 161.75 | 172.74 | 1,457,658 | +10.12(+6.22%) |
Jun 16, 2021 | 159.40 | 163.97 | 157.37 | 162.62 | 1,274,798 | +3.22(+2.02%) |
Jun 15, 2021 | 155.78 | 159.70 | 153.78 | 159.40 | 1,155,557 | +2.35(+1.50%) |
Jun 14, 2021 | 157.72 | 159.10 | 155.91 | 157.05 | 776,611 | -0.29(-0.18%) |
Jun 11, 2021 | 155.08 | 157.54 | 153.13 | 157.34 | 774,769 | +1.41(+0.90%) |
Jun 10, 2021 | 154.36 | 156.68 | 152.50 | 155.93 | 636,195 | +0.96(+0.62%) |
Jun 09, 2021 | 161.58 | 163.30 | 154.78 | 154.97 | 902,309 | -5.68(-3.54%) |
Jun 08, 2021 | 154.84 | 161.29 | 153.98 | 160.65 | 1,323,994 | +6.66(+4.32%) |
Jun 07, 2021 | 147.51 | 154.99 | 146.60 | 153.99 | 804,286 | +5.51(+3.71%) |
Jun 04, 2021 | 148.77 | 150.80 | 147.75 | 148.48 | 740,754 | +2.09(+1.43%) |
Jun 03, 2021 | 152.29 | 153.11 | 146.39 | 146.39 | 1,110,792 | -9.55(-6.12%) |
Jun 02, 2021 | 151.00 | 156.15 | 150.27 | 155.94 | 1,000,380 | +4.35(+2.87%) |