Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.36 | 34.29 | 28.81 | 29.44 | 9,852,112 | -4.41(-13.03%) |
May 27, 2022 | 31.99 | 34.40 | 31.70 | 33.85 | 8,703,936 | +2.76(+8.88%) |
May 26, 2022 | 30.38 | 32.99 | 29.71 | 31.09 | 8,940,219 | +0.13(+0.42%) |
May 25, 2022 | 26.50 | 31.60 | 26.44 | 30.96 | 18,972,076 | +4.31(+16.17%) |
May 24, 2022 | 29.63 | 29.76 | 25.69 | 26.65 | 11,867,111 | -3.59(-11.87%) |
May 23, 2022 | 32.81 | 33.01 | 28.75 | 30.24 | 11,175,761 | -3.33(-9.92%) |
May 20, 2022 | 33.59 | 33.69 | 30.45 | 33.57 | 10,320,339 | +0.69(+2.10%) |
May 19, 2022 | 35.06 | 36.38 | 31.80 | 32.88 | 13,675,298 | -2.17(-6.19%) |
May 18, 2022 | 40.19 | 40.26 | 34.52 | 35.05 | 10,469,139 | -6.55(-15.75%) |
May 17, 2022 | 39.77 | 41.74 | 37.17 | 41.60 | 13,129,146 | +3.20(+8.33%) |
May 16, 2022 | 42.48 | 46.35 | 37.90 | 38.40 | 27,912,836 | +0.09(+0.23%) |
May 13, 2022 | 40.21 | 45.45 | 36.71 | 38.31 | 25,571,128 | +0.91(+2.43%) |
May 12, 2022 | 29.41 | 45.30 | 28.35 | 37.40 | 41,692,932 | +7.40(+24.67%) |
May 11, 2022 | 35.73 | 38.64 | 29.13 | 30.00 | 22,939,328 | -6.68(-18.21%) |
May 10, 2022 | 41.28 | 42.02 | 35.08 | 36.68 | 15,718,973 | -2.09(-5.39%) |
May 09, 2022 | 46.35 | 46.90 | 38.42 | 38.77 | 14,867,969 | -7.71(-16.59%) |
May 06, 2022 | 48.02 | 48.15 | 40.76 | 46.48 | 13,184,848 | -2.44(-4.99%) |
May 05, 2022 | 56.80 | 56.99 | 47.45 | 48.92 | 11,436,337 | -10.73(-17.99%) |
May 04, 2022 | 54.64 | 59.85 | 52.37 | 59.65 | 10,407,047 | +2.32(+4.05%) |
May 03, 2022 | 58.01 | 59.68 | 54.90 | 57.33 | 9,700,829 | -3.14(-5.19%) |
May 02, 2022 | 57.42 | 60.94 | 55.28 | 60.47 | 8,981,949 | +2.51(+4.33%) |
Apr 29, 2022 | 65.00 | 68.96 | 57.41 | 57.96 | 10,951,340 | -6.41(-9.96%) |
Apr 28, 2022 | 66.53 | 68.36 | 58.23 | 64.37 | 16,410,929 | -1.37(-2.08%) |
Apr 27, 2022 | 71.72 | 79.00 | 63.36 | 65.74 | 21,789,046 | -4.75(-6.74%) |
Apr 26, 2022 | 81.19 | 81.96 | 70.18 | 70.49 | 11,543,826 | -10.72(-13.20%) |
Apr 25, 2022 | 80.99 | 82.57 | 75.34 | 81.21 | 13,634,093 | -2.54(-3.03%) |
Apr 22, 2022 | 88.41 | 91.40 | 82.25 | 83.75 | 18,516,588 | +0.61(+0.73%) |
Apr 21, 2022 | 86.01 | 95.00 | 79.28 | 83.14 | 17,297,720 | -9.36(-10.12%) |
Apr 20, 2022 | 100.84 | 101.79 | 92.15 | 92.50 | 10,040,108 | -9.27(-9.11%) |
Apr 19, 2022 | 95.76 | 103.42 | 94.85 | 101.77 | 2,853,369 | +5.22(+5.41%) |
Apr 18, 2022 | 99.82 | 100.40 | 93.99 | 96.55 | 3,219,655 | -4.98(-4.90%) |
Apr 14, 2022 | 105.64 | 105.86 | 98.12 | 101.53 | 3,128,109 | -3.56(-3.39%) |
Apr 13, 2022 | 99.73 | 107.17 | 97.05 | 105.09 | 3,266,183 | +4.31(+4.28%) |
Apr 12, 2022 | 106.64 | 111.68 | 98.50 | 100.78 | 4,697,950 | -5.23(-4.93%) |
Apr 11, 2022 | 105.00 | 114.24 | 102.56 | 106.01 | 3,664,736 | -1.30(-1.21%) |
Apr 08, 2022 | 110.12 | 113.94 | 106.13 | 107.31 | 3,233,804 | -3.92(-3.52%) |
Apr 07, 2022 | 111.76 | 116.15 | 106.10 | 111.23 | 4,097,167 | -2.50(-2.20%) |
Apr 06, 2022 | 117.01 | 117.11 | 107.03 | 113.73 | 4,788,516 | -7.73(-6.36%) |
Apr 05, 2022 | 126.27 | 129.43 | 118.23 | 121.46 | 4,341,833 | -11.50(-8.65%) |
Apr 04, 2022 | 119.32 | 134.68 | 119.32 | 132.96 | 4,209,404 | +13.50(+11.30%) |
Apr 01, 2022 | 119.87 | 123.35 | 116.72 | 119.46 | 2,588,479 | +0.17(+0.14%) |
Mar 31, 2022 | 126.11 | 126.55 | 118.45 | 119.29 | 2,662,913 | -6.69(-5.31%) |
Mar 30, 2022 | 134.29 | 138.65 | 125.27 | 125.98 | 3,250,113 | -12.71(-9.16%) |
Mar 29, 2022 | 134.75 | 140.12 | 129.66 | 138.69 | 3,520,863 | +8.83(+6.80%) |
Mar 28, 2022 | 127.00 | 129.86 | 119.61 | 129.86 | 4,057,219 | +1.34(+1.04%) |
Mar 25, 2022 | 149.17 | 149.69 | 125.80 | 128.52 | 5,363,449 | -20.13(-13.54%) |
Mar 24, 2022 | 140.77 | 149.07 | 133.53 | 148.65 | 2,845,724 | +7.46(+5.28%) |
Mar 23, 2022 | 138.37 | 150.84 | 132.22 | 141.19 | 3,586,577 | -0.09(-0.06%) |
Mar 22, 2022 | 134.81 | 143.98 | 128.99 | 141.28 | 4,171,089 | +4.97(+3.65%) |
Mar 21, 2022 | 140.03 | 144.00 | 133.50 | 136.31 | 4,036,821 | -6.12(-4.30%) |
Mar 18, 2022 | 133.81 | 146.25 | 132.94 | 142.43 | 5,783,519 | +7.57(+5.61%) |
Mar 17, 2022 | 126.41 | 135.85 | 124.56 | 134.86 | 4,988,426 | +5.41(+4.18%) |
Mar 16, 2022 | 123.52 | 130.78 | 120.91 | 129.45 | 5,922,508 | +9.01(+7.48%) |
Mar 15, 2022 | 106.45 | 122.30 | 104.03 | 120.44 | 4,913,176 | +14.96(+14.18%) |
Mar 14, 2022 | 111.47 | 121.18 | 104.53 | 105.48 | 5,162,547 | -8.31(-7.30%) |
Mar 11, 2022 | 114.99 | 118.24 | 110.15 | 113.79 | 3,621,037 | +0.31(+0.27%) |
Mar 10, 2022 | 114.00 | 114.95 | 106.80 | 113.48 | 2,902,192 | -3.07(-2.63%) |
Mar 09, 2022 | 115.00 | 122.85 | 113.01 | 116.55 | 4,106,956 | +11.35(+10.79%) |
Mar 08, 2022 | 105.87 | 115.32 | 97.70 | 105.20 | 5,313,840 | +0.26(+0.25%) |
Mar 07, 2022 | 106.88 | 110.74 | 99.71 | 104.94 | 6,717,165 | +1.10(+1.06%) |
Mar 04, 2022 | 123.27 | 123.50 | 102.19 | 103.84 | 9,902,671 | -19.49(-15.80%) |
Mar 03, 2022 | 142.93 | 144.13 | 122.28 | 123.33 | 4,762,253 | -15.28(-11.02%) |
Mar 02, 2022 | 142.89 | 145.00 | 134.65 | 138.61 | 3,061,451 | -6.45(-4.45%) |
Mar 01, 2022 | 148.73 | 149.79 | 135.32 | 145.06 | 3,879,794 | -5.41(-3.60%) |
Feb 28, 2022 | 149.20 | 155.92 | 145.50 | 150.47 | 4,588,879 | -2.10(-1.38%) |
Feb 25, 2022 | 135.02 | 156.68 | 121.19 | 152.57 | 11,458,101 | +26.52(+21.04%) |
Feb 24, 2022 | 107.64 | 127.67 | 107.50 | 126.05 | 6,551,919 | +12.40(+10.91%) |
Feb 23, 2022 | 119.26 | 123.47 | 113.28 | 113.65 | 3,347,230 | -5.60(-4.70%) |
Feb 22, 2022 | 125.02 | 128.75 | 116.93 | 119.25 | 3,138,122 | -7.15(-5.66%) |
Feb 18, 2022 | 126.40 | 0 | -8.83(-6.53%) | |||
Feb 17, 2022 | 137.35 | 145.77 | 132.56 | 135.23 | 2,809,027 | -3.39(-2.45%) |
Feb 16, 2022 | 141.00 | 141.29 | 133.03 | 138.62 | 2,394,187 | -3.88(-2.72%) |
Feb 15, 2022 | 143.34 | 147.40 | 137.11 | 142.50 | 2,373,193 | +1.87(+1.33%) |
Feb 14, 2022 | 140.02 | 146.73 | 137.30 | 140.63 | 3,413,609 | -0.72(-0.51%) |
Feb 11, 2022 | 154.94 | 159.02 | 137.85 | 141.35 | 3,084,710 | -13.19(-8.54%) |
Feb 10, 2022 | 156.00 | 163.18 | 152.55 | 154.54 | 3,098,353 | -8.15(-5.01%) |
Feb 09, 2022 | 156.66 | 162.89 | 152.19 | 162.69 | 1,760,621 | +9.56(+6.24%) |
Feb 08, 2022 | 143.62 | 154.30 | 142.67 | 153.13 | 2,119,293 | +6.80(+4.65%) |
Feb 07, 2022 | 148.69 | 158.97 | 143.76 | 146.33 | 2,031,294 | -3.98(-2.65%) |
Feb 04, 2022 | 150.04 | 156.89 | 144.49 | 150.31 | 2,427,032 | +3.37(+2.29%) |
Feb 03, 2022 | 152.95 | 143.75 | 146.94 | 2,552,715 | -11.46(-7.23%) | |
Feb 02, 2022 | 164.25 | 167.00 | 153.55 | 158.40 | 2,344,010 | -6.38(-3.87%) |
Feb 01, 2022 | 164.02 | 166.51 | 153.64 | 164.78 | 3,150,521 | +2.72(+1.68%) |
Jan 31, 2022 | 146.42 | 163.15 | 162.06 | 3,480,601 | +16.07(+11.01%) | |
Jan 28, 2022 | 144.73 | 151.79 | 134.69 | 145.99 | 2,968,087 | +4.31(+3.04%) |
Jan 27, 2022 | 142.61 | 144.83 | 133.42 | 141.68 | 3,812,392 | +0.73(+0.52%) |
Jan 26, 2022 | 153.17 | 155.00 | 139.05 | 140.95 | 4,193,005 | -5.58(-3.81%) |
Jan 25, 2022 | 153.00 | 159.95 | 139.65 | 146.53 | 5,537,678 | -11.37(-7.20%) |
Jan 24, 2022 | 132.00 | 160.73 | 130.25 | 157.90 | 7,551,168 | +22.25(+16.40%) |
Jan 21, 2022 | 153.67 | 155.48 | 133.88 | 135.65 | 5,721,122 | -22.34(-14.14%) |
Jan 20, 2022 | 158.05 | 175.40 | 157.27 | 157.99 | 4,877,332 | +0.86(+0.55%) |
Jan 19, 2022 | 163.23 | 168.54 | 153.02 | 157.13 | 4,009,489 | -4.96(-3.06%) |
Jan 18, 2022 | 152.12 | 169.89 | 148.22 | 162.09 | 4,970,499 | +5.70(+3.64%) |
Jan 14, 2022 | 156.39 | 0 | -6.61(-4.06%) | |||
Jan 13, 2022 | 179.99 | 180.57 | 161.25 | 163.00 | 3,924,928 | -14.53(-8.18%) |
Jan 12, 2022 | 184.76 | 186.00 | 173.28 | 177.53 | 4,508,115 | -8.67(-4.66%) |
Jan 11, 2022 | 179.44 | 193.23 | 178.50 | 186.20 | 2,332,443 | +2.76(+1.50%) |
Jan 10, 2022 | 180.00 | 183.76 | 171.81 | 183.44 | 4,592,166 | -1.27(-0.69%) |
Jan 07, 2022 | 188.73 | 195.98 | 184.58 | 184.71 | 3,044,557 | -6.67(-3.49%) |
Jan 06, 2022 | 196.63 | 202.69 | 184.38 | 191.38 | 4,488,977 | -6.62(-3.34%) |
Jan 05, 2022 | 217.69 | 218.19 | 197.49 | 198.00 | 2,958,750 | -22.94(-10.38%) |
Jan 04, 2022 | 238.30 | 240.59 | 209.16 | 220.94 | 2,626,792 | -18.69(-7.80%) |
Jan 03, 2022 | 234.38 | 239.64 | 228.99 | 239.63 | 1,045,534 | +7.84(+3.38%) |
Dec 31, 2021 | 232.49 | 234.31 | 225.71 | 231.79 | 1,673,249 | -1.29(-0.55%) |
Dec 30, 2021 | 225.29 | 237.73 | 224.86 | 233.08 | 1,246,311 | +7.79(+3.46%) |
Dec 29, 2021 | 234.29 | 234.29 | 224.78 | 225.29 | 977,885 | -8.47(-3.62%) |
Dec 28, 2021 | 233.00 | 237.22 | 229.97 | 233.76 | 1,185,629 | +1.58(+0.68%) |
Dec 27, 2021 | 239.85 | 241.99 | 231.09 | 232.18 | 1,496,027 | -8.60(-3.57%) |
Dec 23, 2021 | 238.00 | 245.83 | 236.38 | 240.78 | 2,105,537 | +2.94(+1.24%) |
Dec 22, 2021 | 226.09 | 238.09 | 225.49 | 237.84 | 2,347,439 | +10.84(+4.78%) |
Dec 21, 2021 | 209.00 | 227.17 | 207.01 | 227.00 | 2,737,660 | +21.39(+10.40%) |
Dec 20, 2021 | 219.59 | 221.97 | 204.99 | 205.61 | 3,004,015 | -17.98(-8.04%) |
Dec 17, 2021 | 200.53 | 224.99 | 194.69 | 223.59 | 6,777,205 | +19.47(+9.54%) |
Dec 16, 2021 | 227.52 | 230.05 | 197.43 | 204.12 | 6,309,810 | -22.38(-9.88%) |
Dec 15, 2021 | 237.14 | 239.41 | 215.66 | 226.50 | 4,644,085 | -14.50(-6.02%) |
Dec 14, 2021 | 259.99 | 259.99 | 240.30 | 241.00 | 4,425,969 | -23.02(-8.72%) |
Dec 13, 2021 | 270.18 | 274.35 | 261.55 | 264.02 | 1,875,118 | -6.80(-2.51%) |
Dec 10, 2021 | 269.54 | 272.65 | 263.50 | 270.82 | 1,598,441 | +2.78(+1.04%) |
Dec 09, 2021 | 266.76 | 270.54 | 265.09 | 268.04 | 2,828,921 | +0.17(+0.06%) |
Dec 08, 2021 | 265.00 | 269.53 | 260.88 | 267.87 | 1,155,844 | +3.88(+1.47%) |
Dec 07, 2021 | 267.50 | 269.45 | 261.62 | 263.99 | 1,378,429 | +0.87(+0.33%) |
Dec 06, 2021 | 261.94 | 268.82 | 255.17 | 263.12 | 1,639,732 | +1.77(+0.68%) |
Dec 03, 2021 | 266.00 | 268.33 | 245.39 | 261.35 | 3,513,197 | -4.30(-1.62%) |
Dec 02, 2021 | 264.23 | 270.37 | 257.98 | 265.65 | 2,349,946 | -0.89(-0.33%) |
Dec 01, 2021 | 282.01 | 286.25 | 265.49 | 266.54 | 2,436,347 | -13.88(-4.95%) |
Nov 30, 2021 | 293.01 | 293.52 | 277.54 | 280.42 | 2,296,388 | -11.55(-3.96%) |
Nov 29, 2021 | 293.15 | 296.70 | 290.15 | 291.97 | 1,084,254 | +0.86(+0.30%) |
Nov 26, 2021 | 290.60 | 295.97 | 287.87 | 291.11 | 816,822 | +0.91(+0.31%) |
Nov 24, 2021 | 279.18 | 291.00 | 276.09 | 290.20 | 1,404,682 | +8.19(+2.90%) |
Nov 23, 2021 | 281.64 | 285.50 | 276.08 | 282.01 | 1,429,611 | -2.68(-0.94%) |
Nov 22, 2021 | 294.11 | 294.11 | 280.06 | 284.69 | 1,495,203 | -7.03(-2.41%) |
Nov 19, 2021 | 289.35 | 293.21 | 285.43 | 291.72 | 655,006 | +3.10(+1.07%) |
Nov 18, 2021 | 292.60 | 289.06 | 287.32 | 288.62 | 725,562 | -3.62(-1.24%) |
Nov 17, 2021 | 301.42 | 304.32 | 291.83 | 292.24 | 732,793 | -8.55(-2.84%) |
Nov 16, 2021 | 298.51 | 301.23 | 295.92 | 300.79 | 787,613 | +2.61(+0.88%) |
Nov 15, 2021 | 296.22 | 302.46 | 295.84 | 298.18 | 772,134 | +3.75(+1.27%) |
Nov 12, 2021 | 290.00 | 294.87 | 285.51 | 294.43 | 1,014,976 | +8.15(+2.85%) |
Nov 11, 2021 | 286.34 | 287.81 | 279.29 | 286.28 | 1,342,650 | -0.98(-0.34%) |
Nov 10, 2021 | 293.06 | 287.26 | 1,406,193 | -8.59(-2.90%) | ||
Nov 09, 2021 | 295.54 | 300.63 | 293.33 | 295.85 | 935,967 | +3.12(+1.07%) |
Nov 08, 2021 | 294.11 | 298.78 | 290.91 | 292.73 | 1,163,551 | -5.16(-1.73%) |
Nov 05, 2021 | 289.83 | 307.11 | 275.33 | 297.89 | 2,478,372 | -2.70(-0.90%) |
Nov 04, 2021 | 301.22 | 302.14 | 295.06 | 300.59 | 1,317,871 | -0.82(-0.27%) |
Nov 03, 2021 | 300.31 | 305.94 | 299.00 | 301.41 | 662,241 | +1.11(+0.37%) |
Nov 02, 2021 | 301.00 | 304.24 | 298.12 | 300.30 | 914,035 | -1.62(-0.54%) |
Nov 01, 2021 | 302.82 | 309.50 | 299.67 | 301.92 | 882,201 | -1.26(-0.42%) |
Oct 29, 2021 | 295.91 | 308.01 | 295.91 | 303.18 | 833,247 | +5.22(+1.75%) |
Oct 28, 2021 | 291.58 | 299.74 | 290.92 | 297.96 | 1,053,235 | +6.43(+2.21%) |
Oct 27, 2021 | 303.95 | 305.99 | 289.32 | 291.53 | 1,292,126 | -0.03(-0.01%) |
Oct 26, 2021 | 295.09 | 291.56 | 566,977 | -0.67(-0.23%) | ||
Oct 25, 2021 | 298.07 | 299.75 | 289.08 | 292.23 | 643,363 | -5.36(-1.80%) |
Oct 22, 2021 | 297.71 | 299.04 | 292.46 | 297.59 | 753,032 | -4.17(-1.38%) |
Oct 21, 2021 | 290.96 | 305.80 | 289.03 | 301.76 | 968,413 | +12.73(+4.40%) |
Oct 20, 2021 | 291.30 | 294.39 | 287.75 | 289.03 | 537,363 | -1.82(-0.63%) |
Oct 19, 2021 | 291.66 | 295.71 | 288.68 | 290.85 | 666,354 | +1.91(+0.66%) |
Oct 18, 2021 | 286.00 | 291.62 | 286.00 | 288.94 | 658,589 | +1.88(+0.65%) |
Oct 15, 2021 | 286.92 | 291.62 | 285.00 | 287.06 | 615,967 | +2.98(+1.05%) |
Oct 14, 2021 | 285.80 | 289.41 | 282.85 | 284.08 | 483,626 | +1.54(+0.55%) |
Oct 13, 2021 | 284.42 | 284.92 | 280.25 | 282.54 | 708,213 | +1.06(+0.38%) |
Oct 12, 2021 | 286.05 | 287.57 | 281.04 | 281.48 | 776,806 | -1.26(-0.45%) |
Oct 11, 2021 | 289.82 | 290.18 | 282.07 | 282.74 | 663,157 | +0.31(+0.11%) |
Oct 08, 2021 | 286.13 | 288.11 | 282.19 | 282.43 | 749,361 | -2.88(-1.01%) |
Oct 07, 2021 | 290.99 | 293.11 | 284.34 | 285.31 | 874,558 | -0.45(-0.16%) |
Oct 06, 2021 | 281.08 | 290.69 | 280.00 | 285.76 | 633,717 | -1.02(-0.36%) |
Oct 05, 2021 | 295.02 | 295.31 | 282.81 | 286.78 | 1,185,077 | -7.29(-2.48%) |
Oct 04, 2021 | 298.26 | 299.98 | 286.82 | 294.07 | 1,019,887 | -8.76(-2.89%) |
Oct 01, 2021 | 305.14 | 305.14 | 292.95 | 302.83 | 970,470 | +1.29(+0.43%) |
Sep 30, 2021 | 297.86 | 307.54 | 294.99 | 301.54 | 1,160,413 | -4.27(-1.40%) |
Sep 29, 2021 | 309.00 | 309.98 | 304.17 | 305.81 | 568,045 | +0.03(+0.01%) |
Sep 28, 2021 | 315.76 | 316.91 | 301.96 | 305.78 | 2,642,649 | -13.34(-4.18%) |
Sep 27, 2021 | 320.39 | 322.39 | 316.10 | 319.12 | 1,225,615 | -2.87(-0.89%) |
Sep 24, 2021 | 319.09 | 324.38 | 315.56 | 321.99 | 595,883 | +2.74(+0.86%) |
Sep 23, 2021 | 323.38 | 328.97 | 316.28 | 319.25 | 808,246 | -1.81(-0.56%) |
Sep 22, 2021 | 319.80 | 325.22 | 318.17 | 321.06 | 985,068 | +2.84(+0.89%) |
Sep 21, 2021 | 330.48 | 332.76 | 318.00 | 318.22 | 814,900 | -8.28(-2.54%) |
Sep 20, 2021 | 322.21 | 327.12 | 314.72 | 326.50 | 1,089,170 | -3.60(-1.09%) |
Sep 17, 2021 | 340.21 | 343.18 | 329.48 | 330.10 | 2,120,877 | -12.14(-3.55%) |
Sep 16, 2021 | 325.33 | 345.98 | 323.61 | 342.24 | 1,158,077 | +12.38(+3.75%) |
Sep 15, 2021 | 332.57 | 332.57 | 325.45 | 329.86 | 540,350 | +0.79(+0.24%) |
Sep 14, 2021 | 327.58 | 338.58 | 326.74 | 329.07 | 698,244 | +3.01(+0.92%) |
Sep 13, 2021 | 330.26 | 331.95 | 316.79 | 326.06 | 649,042 | -3.66(-1.11%) |
Sep 10, 2021 | 331.86 | 333.40 | 324.41 | 329.72 | 571,330 | +0.91(+0.28%) |
Sep 09, 2021 | 327.46 | 334.91 | 327.28 | 328.81 | 483,347 | -0.09(-0.03%) |
Sep 08, 2021 | 330.48 | 331.92 | 325.09 | 328.90 | 395,979 | -1.28(-0.39%) |
Sep 07, 2021 | 330.02 | 333.45 | 326.80 | 330.18 | 583,475 | +1.52(+0.46%) |
Sep 03, 2021 | 319.00 | 329.32 | 316.36 | 328.66 | 649,449 | +8.64(+2.70%) |
Sep 02, 2021 | 332.76 | 334.19 | 319.66 | 320.02 | 879,954 | -10.46(-3.17%) |
Sep 01, 2021 | 328.84 | 333.28 | 325.94 | 330.48 | 858,862 | +2.42(+0.74%) |
Aug 31, 2021 | 340.00 | 340.00 | 323.13 | 328.06 | 1,141,127 | -9.70(-2.87%) |
Aug 30, 2021 | 339.09 | 341.69 | 332.70 | 337.76 | 833,518 | +0.24(+0.07%) |
Aug 27, 2021 | 345.86 | 348.96 | 336.50 | 337.52 | 1,638,278 | -14.22(-4.04%) |
Aug 26, 2021 | 352.25 | 357.10 | 349.28 | 351.74 | 407,659 | -2.65(-0.75%) |
Aug 25, 2021 | 355.05 | 358.20 | 352.50 | 354.39 | 461,662 | +1.00(+0.28%) |
Aug 24, 2021 | 361.12 | 363.09 | 352.49 | 353.39 | 458,245 | -4.19(-1.17%) |
Aug 23, 2021 | 349.76 | 360.28 | 349.76 | 357.58 | 674,657 | +7.82(+2.24%) |
Aug 20, 2021 | 350.08 | 353.01 | 345.36 | 349.76 | 589,541 | -0.19(-0.05%) |
Aug 19, 2021 | 349.99 | 354.52 | 347.50 | 349.95 | 588,144 | -0.71(-0.20%) |
Aug 18, 2021 | 354.20 | 355.03 | 341.45 | 350.66 | 1,009,512 | -1.63(-0.46%) |
Aug 17, 2021 | 354.88 | 356.93 | 348.19 | 352.29 | 1,275,594 | -9.21(-2.55%) |
Aug 16, 2021 | 359.11 | 364.13 | 354.13 | 361.50 | 922,414 | +0.52(+0.14%) |
Aug 13, 2021 | 358.35 | 361.95 | 357.88 | 360.98 | 600,035 | +2.83(+0.79%) |
Aug 12, 2021 | 360.54 | 365.04 | 356.81 | 358.15 | 676,654 | -2.55(-0.71%) |
Aug 11, 2021 | 367.38 | 375.30 | 356.60 | 360.70 | 1,418,973 | -9.40(-2.54%) |
Aug 10, 2021 | 359.54 | 376.83 | 358.96 | 370.10 | 1,902,723 | +13.76(+3.86%) |
Aug 09, 2021 | 343.75 | 357.86 | 339.11 | 356.34 | 1,681,975 | +10.69(+3.09%) |
Aug 06, 2021 | 365.45 | 372.01 | 338.50 | 345.65 | 3,398,449 | +8.65(+2.57%) |
Aug 05, 2021 | 328.45 | 337.91 | 328.26 | 337.00 | 1,116,998 | +6.09(+1.84%) |
Aug 04, 2021 | 331.40 | 334.99 | 326.47 | 330.91 | 666,649 | -1.46(-0.44%) |
Aug 03, 2021 | 333.95 | 335.02 | 328.00 | 332.37 | 749,580 | -1.58(-0.47%) |
Aug 02, 2021 | 338.00 | 338.05 | 333.36 | 333.95 | 741,442 | -3.61(-1.07%) |
Jul 30, 2021 | 336.40 | 341.85 | 334.30 | 337.56 | 851,864 | -1.63(-0.48%) |
Jul 29, 2021 | 337.74 | 340.73 | 335.40 | 339.19 | 1,046,963 | -0.13(-0.04%) |
Jul 28, 2021 | 339.08 | 344.32 | 333.42 | 339.32 | 963,453 | +2.33(+0.69%) |
Jul 27, 2021 | 337.02 | 338.92 | 327.25 | 336.99 | 1,377,812 | +0.35(+0.10%) |
Jul 26, 2021 | 338.80 | 339.10 | 334.46 | 336.64 | 724,729 | -2.28(-0.67%) |
Jul 23, 2021 | 334.77 | 341.40 | 327.96 | 338.92 | 1,093,739 | +3.69(+1.10%) |
Jul 22, 2021 | 330.44 | 338.88 | 330.44 | 335.23 | 1,063,993 | +3.53(+1.06%) |
Jul 21, 2021 | 323.67 | 332.50 | 321.00 | 331.70 | 1,135,819 | +6.36(+1.95%) |
Jul 20, 2021 | 314.67 | 328.26 | 312.50 | 325.34 | 1,760,748 | +14.30(+4.60%) |
Jul 19, 2021 | 306.92 | 311.21 | 302.94 | 311.04 | 1,454,040 | -2.23(-0.71%) |
Jul 16, 2021 | 314.38 | 318.85 | 312.00 | 313.27 | 1,281,426 | +2.07(+0.67%) |
Jul 15, 2021 | 314.43 | 319.82 | 306.74 | 311.20 | 1,481,146 | -3.23(-1.03%) |
Jul 14, 2021 | 323.49 | 324.44 | 312.42 | 314.43 | 1,854,133 | -8.64(-2.67%) |
Jul 13, 2021 | 325.13 | 329.10 | 320.88 | 323.07 | 1,329,191 | -1.05(-0.32%) |
Jul 12, 2021 | 323.33 | 326.81 | 321.82 | 324.12 | 654,826 | +0.70(+0.22%) |
Jul 09, 2021 | 323.31 | 327.78 | 319.65 | 323.42 | 1,252,623 | +0.91(+0.28%) |
Jul 08, 2021 | 309.06 | 322.62 | 308.77 | 322.51 | 1,727,074 | +5.63(+1.78%) |
Jul 07, 2021 | 317.00 | 320.02 | 312.06 | 316.88 | 898,092 | +0.64(+0.20%) |
Jul 06, 2021 | 312.39 | 322.13 | 310.54 | 316.24 | 1,018,483 | +4.16(+1.33%) |
Jul 02, 2021 | 310.00 | 313.55 | 307.11 | 312.08 | 850,127 | +4.07(+1.32%) |
Jul 01, 2021 | 300.00 | 308.50 | 297.28 | 308.01 | 712,117 | +6.19(+2.05%) |
Jun 30, 2021 | 301.67 | 307.45 | 299.25 | 301.82 | 841,623 | +0.10(+0.03%) |
Jun 29, 2021 | 299.46 | 303.40 | 296.61 | 301.72 | 1,803,304 | -3.75(-1.23%) |
Jun 28, 2021 | 299.94 | 310.06 | 299.33 | 305.47 | 1,936,930 | +5.31(+1.77%) |
Jun 25, 2021 | 306.33 | 306.50 | 298.09 | 300.16 | 2,346,105 | -4.35(-1.43%) |
Jun 24, 2021 | 318.81 | 319.50 | 303.01 | 304.51 | 1,724,535 | -10.22(-3.25%) |
Jun 23, 2021 | 306.50 | 316.17 | 305.65 | 314.73 | 1,336,967 | +1.63(+0.52%) |
Jun 22, 2021 | 298.16 | 314.50 | 296.87 | 313.10 | 2,787,170 | +17.37(+5.87%) |
Jun 21, 2021 | 297.39 | 299.26 | 286.38 | 295.73 | 1,648,777 | +1.41(+0.48%) |
Jun 18, 2021 | 291.71 | 296.62 | 288.17 | 294.32 | 2,017,018 | +3.16(+1.09%) |
Jun 17, 2021 | 281.74 | 292.00 | 280.30 | 291.16 | 2,260,185 | +11.70(+4.19%) |
Jun 16, 2021 | 273.06 | 281.58 | 272.20 | 279.46 | 1,568,588 | +6.26(+2.29%) |
Jun 15, 2021 | 277.00 | 277.67 | 269.00 | 273.20 | 900,061 | -5.49(-1.97%) |
Jun 14, 2021 | 274.75 | 279.89 | 274.74 | 278.69 | 855,834 | +4.03(+1.47%) |
Jun 11, 2021 | 268.65 | 275.00 | 267.06 | 274.66 | 862,308 | +7.99(+3.00%) |
Jun 10, 2021 | 264.81 | 268.39 | 263.75 | 266.67 | 1,359,066 | +2.16(+0.82%) |
Jun 09, 2021 | 275.65 | 276.78 | 264.07 | 264.51 | 1,142,029 | -11.82(-4.28%) |
Jun 08, 2021 | 280.00 | 280.59 | 272.75 | 276.33 | 1,118,856 | -3.52(-1.26%) |
Jun 07, 2021 | 278.44 | 281.18 | 273.96 | 279.85 | 1,153,814 | -0.02(-0.01%) |
Jun 04, 2021 | 275.00 | 280.01 | 272.66 | 279.87 | 776,663 | +5.97(+2.18%) |
Jun 03, 2021 | 274.54 | 278.14 | 268.90 | 273.90 | 909,820 | -4.75(-1.70%) |
Jun 02, 2021 | 274.50 | 281.72 | 271.31 | 278.65 | 1,293,709 | +5.51(+2.02%) |