Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 264.52 | 274.45 | 263.21 | 271.29 | 285,566 | -0.80(-0.29%) |
May 27, 2022 | 258.22 | 274.45 | 256.93 | 272.09 | 337,531 | +15.17(+5.91%) |
May 26, 2022 | 241.35 | 262.31 | 241.35 | 256.92 | 427,322 | +18.43(+7.73%) |
May 25, 2022 | 212.24 | 240.34 | 210.03 | 238.49 | 475,688 | +26.36(+12.42%) |
May 24, 2022 | 217.16 | 217.16 | 201.66 | 212.13 | 507,977 | -11.91(-5.32%) |
May 23, 2022 | 226.67 | 234.58 | 221.79 | 224.04 | 437,209 | -1.23(-0.55%) |
May 20, 2022 | 242.06 | 244.18 | 219.86 | 225.28 | 513,906 | -20.06(-8.18%) |
May 19, 2022 | 235.13 | 252.07 | 233.91 | 245.34 | 347,065 | +4.14(+1.72%) |
May 18, 2022 | 277.15 | 277.15 | 239.90 | 241.20 | 708,708 | -50.26(-17.24%) |
May 17, 2022 | 291.75 | 301.45 | 284.40 | 291.45 | 245,091 | -1.52(-0.52%) |
May 16, 2022 | 294.89 | 296.77 | 284.03 | 292.97 | 219,733 | +1.70(+0.58%) |
May 13, 2022 | 289.74 | 296.74 | 284.29 | 291.27 | 294,621 | +9.83(+3.49%) |
May 12, 2022 | 269.95 | 285.33 | 266.77 | 281.44 | 541,950 | +26.65(+10.46%) |
May 11, 2022 | 268.12 | 274.69 | 252.71 | 254.78 | 253,557 | -13.37(-4.99%) |
May 10, 2022 | 277.64 | 282.40 | 262.26 | 268.15 | 245,026 | -9.67(-3.48%) |
May 09, 2022 | 272.26 | 290.63 | 272.26 | 277.82 | 239,349 | -0.36(-0.13%) |
May 06, 2022 | 281.55 | 282.52 | 270.06 | 278.18 | 158,912 | -7.37(-2.58%) |
May 05, 2022 | 301.99 | 306.42 | 283.45 | 285.55 | 212,437 | -24.01(-7.76%) |
May 04, 2022 | 288.79 | 309.61 | 288.49 | 309.56 | 263,029 | +21.88(+7.61%) |
May 03, 2022 | 279.65 | 294.49 | 279.14 | 287.67 | 280,805 | +9.77(+3.52%) |
May 02, 2022 | 273.59 | 278.46 | 268.64 | 277.90 | 222,961 | +4.52(+1.65%) |
Apr 29, 2022 | 273.61 | 280.58 | 269.87 | 273.38 | 344,730 | -3.74(-1.35%) |
Apr 28, 2022 | 264.01 | 287.87 | 264.01 | 277.12 | 366,336 | +11.66(+4.39%) |
Apr 27, 2022 | 254.69 | 266.01 | 254.69 | 265.46 | 330,415 | +13.44(+5.33%) |
Apr 26, 2022 | 255.41 | 257.82 | 250.72 | 252.01 | 191,991 | -6.69(-2.58%) |
Apr 25, 2022 | 235.51 | 260.72 | 232.17 | 258.70 | 397,028 | +17.48(+7.25%) |
Apr 22, 2022 | 262.75 | 264.14 | 238.14 | 241.21 | 346,272 | -31.69(-11.61%) |
Apr 21, 2022 | 281.58 | 281.58 | 269.67 | 272.91 | 184,354 | -3.04(-1.10%) |
Apr 20, 2022 | 278.28 | 280.61 | 269.37 | 275.95 | 177,647 | +0.67(+0.24%) |
Apr 19, 2022 | 276.17 | 280.39 | 273.23 | 275.28 | 171,130 | +3.28(+1.21%) |
Apr 18, 2022 | 265.56 | 275.35 | 264.80 | 272.00 | 177,360 | +4.84(+1.81%) |
Apr 14, 2022 | 261.95 | 270.69 | 261.95 | 267.16 | 165,873 | +5.37(+2.05%) |
Apr 13, 2022 | 253.76 | 266.79 | 252.52 | 261.78 | 176,387 | +7.90(+3.11%) |
Apr 12, 2022 | 254.16 | 262.90 | 249.88 | 253.88 | 165,377 | +4.72(+1.89%) |
Apr 11, 2022 | 247.01 | 257.31 | 244.51 | 249.17 | 156,825 | +0.60(+0.24%) |
Apr 08, 2022 | 242.25 | 256.48 | 241.16 | 248.57 | 200,008 | +8.82(+3.68%) |
Apr 07, 2022 | 229.23 | 241.85 | 226.76 | 239.75 | 205,063 | +10.24(+4.46%) |
Apr 06, 2022 | 236.48 | 237.00 | 227.46 | 229.51 | 215,281 | -10.30(-4.30%) |
Apr 05, 2022 | 247.22 | 250.45 | 238.37 | 239.81 | 99,535 | -6.47(-2.63%) |
Apr 04, 2022 | 244.49 | 253.22 | 244.49 | 246.28 | 146,355 | +1.79(+0.73%) |
Apr 01, 2022 | 244.05 | 253.60 | 240.71 | 244.49 | 158,235 | +2.98(+1.23%) |
Mar 31, 2022 | 251.30 | 253.27 | 239.66 | 241.51 | 162,878 | -9.22(-3.68%) |
Mar 30, 2022 | 255.43 | 256.98 | 248.64 | 250.73 | 117,794 | -7.23(-2.80%) |
Mar 29, 2022 | 256.28 | 258.91 | 248.31 | 257.96 | 159,876 | +8.25(+3.31%) |
Mar 28, 2022 | 242.79 | 249.95 | 236.06 | 249.71 | 173,573 | +4.96(+2.03%) |
Mar 25, 2022 | 249.98 | 251.76 | 241.85 | 244.74 | 166,715 | -3.67(-1.48%) |
Mar 24, 2022 | 246.50 | 249.05 | 239.99 | 248.41 | 154,894 | +2.20(+0.89%) |
Mar 23, 2022 | 255.38 | 258.98 | 245.44 | 246.21 | 158,861 | -13.04(-5.03%) |
Mar 22, 2022 | 260.00 | 268.39 | 253.17 | 259.25 | 187,556 | +2.60(+1.01%) |
Mar 21, 2022 | 266.31 | 272.60 | 253.68 | 256.65 | 360,441 | -9.52(-3.58%) |
Mar 18, 2022 | 250.26 | 266.63 | 245.15 | 266.17 | 480,164 | +15.41(+6.15%) |
Mar 17, 2022 | 248.01 | 252.05 | 246.37 | 250.76 | 153,058 | +1.03(+0.41%) |
Mar 16, 2022 | 242.79 | 252.63 | 238.30 | 249.72 | 263,266 | +10.67(+4.46%) |
Mar 15, 2022 | 235.60 | 240.31 | 227.28 | 239.06 | 221,757 | +5.28(+2.26%) |
Mar 14, 2022 | 241.12 | 246.66 | 229.37 | 233.78 | 305,256 | -8.77(-3.61%) |
Mar 11, 2022 | 244.15 | 246.22 | 236.94 | 242.55 | 177,335 | -1.90(-0.78%) |
Mar 10, 2022 | 235.71 | 244.59 | 244.44 | 186,959 | +4.35(+1.81%) | |
Mar 09, 2022 | 244.35 | 246.47 | 236.57 | 240.09 | 200,697 | +1.12(+0.47%) |
Mar 08, 2022 | 231.03 | 249.96 | 228.01 | 238.98 | 304,087 | +10.86(+4.76%) |
Mar 07, 2022 | 226.62 | 229.53 | 222.29 | 228.12 | 457,526 | -1.00(-0.44%) |
Mar 04, 2022 | 234.52 | 236.92 | 224.81 | 229.11 | 202,768 | -9.79(-4.10%) |
Mar 03, 2022 | 242.47 | 242.47 | 233.14 | 238.91 | 218,111 | -1.66(-0.69%) |
Mar 02, 2022 | 225.47 | 249.32 | 225.33 | 240.57 | 426,135 | +20.95(+9.54%) |
Mar 01, 2022 | 225.95 | 230.09 | 218.64 | 219.62 | 391,493 | -5.83(-2.58%) |
Feb 28, 2022 | 235.73 | 239.14 | 222.47 | 225.44 | 525,765 | -13.68(-5.72%) |
Feb 25, 2022 | 223.20 | 241.71 | 227.75 | 239.12 | 444,154 | +20.70(+9.48%) |
Feb 24, 2022 | 194.23 | 221.25 | 194.23 | 218.42 | 391,251 | +14.29(+7.00%) |
Feb 23, 2022 | 214.91 | 214.91 | 198.44 | 204.13 | 500,833 | -5.31(-2.54%) |
Feb 22, 2022 | 221.51 | 233.80 | 204.83 | 209.45 | 575,328 | -9.69(-4.42%) |
Feb 18, 2022 | 219.13 | 0 | +2.83(+1.31%) | |||
Feb 17, 2022 | 225.71 | 227.64 | 214.73 | 216.30 | 304,100 | -11.38(-5.00%) |
Feb 16, 2022 | 225.09 | 231.57 | 224.09 | 227.68 | 224,884 | +1.57(+0.70%) |
Feb 15, 2022 | 221.41 | 227.00 | 218.84 | 226.11 | 390,644 | +7.28(+3.32%) |
Feb 14, 2022 | 224.54 | 230.27 | 216.42 | 218.84 | 328,148 | -4.91(-2.19%) |
Feb 11, 2022 | 233.80 | 235.15 | 223.36 | 223.75 | 282,309 | -11.33(-4.82%) |
Feb 10, 2022 | 239.74 | 248.36 | 232.25 | 235.07 | 191,376 | -7.25(-2.99%) |
Feb 09, 2022 | 238.70 | 244.97 | 238.53 | 242.32 | 139,423 | +5.86(+2.48%) |
Feb 08, 2022 | 234.07 | 245.58 | 230.14 | 236.46 | 250,154 | +3.59(+1.54%) |
Feb 07, 2022 | 235.53 | 238.16 | 229.72 | 232.87 | 193,860 | -0.55(-0.23%) |
Feb 04, 2022 | 227.20 | 236.28 | 224.45 | 233.42 | 160,704 | +5.84(+2.56%) |
Feb 03, 2022 | 229.72 | 238.29 | 227.50 | 227.58 | 115,969 | -4.90(-2.11%) |
Feb 02, 2022 | 235.59 | 236.03 | 225.40 | 232.49 | 182,286 | -0.12(-0.05%) |
Feb 01, 2022 | 232.06 | 236.85 | 228.40 | 232.60 | 166,997 | +4.45(+1.95%) |
Jan 31, 2022 | 224.63 | 229.62 | 223.01 | 228.15 | 425,454 | +2.43(+1.08%) |
Jan 28, 2022 | 230.39 | 230.76 | 220.13 | 225.72 | 324,571 | -4.00(-1.74%) |
Jan 27, 2022 | 238.33 | 244.46 | 227.64 | 229.72 | 191,577 | -3.13(-1.34%) |
Jan 26, 2022 | 243.11 | 246.35 | 227.44 | 232.85 | 183,976 | -7.53(-3.13%) |
Jan 25, 2022 | 232.76 | 244.18 | 232.00 | 240.38 | 282,838 | +1.80(+0.75%) |
Jan 24, 2022 | 201.44 | 246.38 | 200.65 | 238.58 | 549,103 | +30.63(+14.73%) |
Jan 21, 2022 | 202.61 | 212.85 | 200.25 | 207.95 | 324,174 | +1.74(+0.85%) |
Jan 20, 2022 | 219.01 | 227.41 | 204.62 | 206.21 | 325,026 | -11.44(-5.26%) |
Jan 19, 2022 | 217.96 | 226.51 | 216.90 | 217.65 | 282,605 | +2.69(+1.25%) |
Jan 18, 2022 | 222.81 | 227.03 | 214.60 | 214.96 | 374,373 | -10.10(-4.49%) |
Jan 14, 2022 | 225.06 | 0 | +1.76(+0.79%) | |||
Jan 13, 2022 | 230.83 | 234.63 | 222.15 | 223.29 | 225,723 | -5.49(-2.40%) |
Jan 12, 2022 | 227.77 | 232.22 | 223.73 | 228.79 | 398,566 | -0.50(-0.22%) |
Jan 11, 2022 | 207.68 | 229.94 | 204.14 | 229.29 | 373,470 | +22.92(+11.11%) |
Jan 10, 2022 | 206.82 | 207.24 | 198.96 | 206.37 | 402,936 | -3.61(-1.72%) |
Jan 07, 2022 | 226.79 | 229.67 | 209.32 | 209.99 | 307,564 | -20.15(-8.76%) |
Jan 06, 2022 | 223.01 | 232.90 | 216.43 | 230.14 | 249,338 | +10.51(+4.79%) |
Jan 05, 2022 | 235.02 | 235.22 | 219.38 | 219.63 | 388,915 | -15.39(-6.55%) |
Jan 04, 2022 | 225.36 | 235.02 | 224.80 | 235.02 | 387,704 | +9.66(+4.29%) |
Jan 03, 2022 | 222.53 | 245.25 | 219.41 | 225.36 | 373,200 | +5.03(+2.29%) |
Dec 31, 2021 | 224.80 | 226.22 | 219.39 | 220.33 | 253,703 | -5.40(-2.39%) |
Dec 30, 2021 | 228.93 | 233.25 | 223.73 | 225.73 | 187,109 | -2.83(-1.24%) |
Dec 29, 2021 | 226.48 | 234.50 | 223.73 | 228.56 | 114,385 | +2.28(+1.01%) |
Dec 28, 2021 | 229.09 | 232.25 | 223.19 | 226.28 | 139,595 | -3.89(-1.69%) |
Dec 27, 2021 | 224.85 | 234.64 | 223.31 | 230.17 | 171,972 | +5.82(+2.60%) |
Dec 23, 2021 | 232.72 | 232.72 | 224.04 | 224.35 | 156,561 | -5.75(-2.50%) |
Dec 22, 2021 | 223.26 | 233.46 | 223.26 | 230.10 | 224,821 | +4.85(+2.15%) |
Dec 21, 2021 | 213.96 | 225.83 | 213.08 | 225.25 | 319,809 | +17.18(+8.26%) |
Dec 20, 2021 | 213.85 | 215.19 | 201.01 | 208.07 | 399,981 | -11.85(-5.39%) |
Dec 17, 2021 | 223.41 | 223.75 | 214.63 | 219.92 | 422,100 | -3.74(-1.67%) |
Dec 16, 2021 | 236.48 | 240.67 | 222.28 | 223.66 | 247,449 | -10.05(-4.30%) |
Dec 15, 2021 | 227.62 | 237.17 | 219.35 | 233.70 | 305,665 | +5.28(+2.31%) |
Dec 14, 2021 | 217.59 | 231.14 | 212.07 | 228.42 | 313,832 | +8.38(+3.81%) |
Dec 13, 2021 | 240.45 | 240.56 | 219.38 | 220.05 | 547,186 | -20.41(-8.49%) |
Dec 10, 2021 | 240.14 | 243.78 | 234.26 | 240.45 | 161,046 | +2.69(+1.13%) |
Dec 09, 2021 | 237.06 | 243.26 | 233.99 | 237.76 | 216,737 | -1.67(-0.70%) |
Dec 08, 2021 | 234.94 | 241.29 | 228.22 | 239.44 | 230,614 | +10.12(+4.41%) |
Dec 07, 2021 | 229.68 | 239.51 | 227.44 | 229.32 | 247,195 | +8.19(+3.70%) |
Dec 06, 2021 | 226.42 | 235.04 | 220.63 | 221.13 | 299,925 | -4.20(-1.86%) |
Dec 03, 2021 | 244.65 | 245.06 | 220.50 | 225.33 | 339,907 | -19.71(-8.04%) |
Dec 02, 2021 | 244.35 | 251.77 | 238.59 | 245.04 | 272,340 | +0.49(+0.20%) |
Dec 01, 2021 | 251.18 | 259.81 | 238.10 | 244.56 | 510,146 | -1.55(-0.63%) |
Nov 30, 2021 | 286.86 | 288.47 | 242.65 | 246.10 | 792,377 | -59.32(-19.42%) |
Nov 29, 2021 | 319.31 | 322.71 | 298.18 | 305.42 | 265,766 | -0.76(-0.25%) |
Nov 26, 2021 | 309.09 | 311.21 | 295.46 | 306.19 | 304,414 | -19.68(-6.04%) |
Nov 24, 2021 | 343.41 | 344.89 | 318.75 | 325.87 | 546,626 | -28.02(-7.92%) |
Nov 23, 2021 | 324.54 | 359.55 | 315.80 | 353.89 | 583,788 | +26.98(+8.25%) |
Nov 22, 2021 | 316.93 | 341.07 | 311.97 | 326.91 | 555,619 | +16.06(+5.17%) |
Nov 19, 2021 | 320.97 | 324.29 | 306.09 | 310.85 | 465,825 | -7.00(-2.20%) |
Nov 18, 2021 | 309.84 | 318.81 | 306.95 | 317.85 | 332,660 | +14.20(+4.68%) |
Nov 17, 2021 | 310.92 | 314.07 | 295.29 | 303.65 | 287,426 | -7.27(-2.34%) |
Nov 16, 2021 | 293.74 | 311.61 | 293.74 | 310.92 | 365,124 | +15.72(+5.33%) |
Nov 15, 2021 | 287.13 | 301.43 | 286.78 | 295.20 | 394,263 | +11.80(+4.16%) |
Nov 12, 2021 | 281.65 | 295.10 | 272.11 | 283.40 | 500,337 | +2.46(+0.88%) |
Nov 11, 2021 | 269.69 | 314.14 | 262.08 | 280.95 | 832,714 | +25.55(+10.00%) |
Nov 10, 2021 | 264.24 | 255.40 | 425,124 | -11.53(-4.32%) | ||
Nov 09, 2021 | 256.67 | 267.27 | 254.83 | 266.93 | 219,382 | +8.94(+3.46%) |
Nov 08, 2021 | 263.16 | 270.07 | 254.79 | 257.99 | 374,886 | -3.45(-1.32%) |
Nov 05, 2021 | 252.94 | 261.87 | 248.30 | 261.44 | 382,670 | +14.08(+5.69%) |
Nov 04, 2021 | 245.01 | 255.43 | 243.88 | 247.36 | 396,914 | +4.19(+1.72%) |
Nov 03, 2021 | 222.46 | 258.85 | 222.46 | 243.16 | 758,724 | +21.80(+9.85%) |
Nov 02, 2021 | 203.62 | 221.36 | 202.61 | 221.36 | 304,244 | +16.97(+8.30%) |
Nov 01, 2021 | 202.59 | 206.80 | 199.43 | 204.39 | 196,504 | +4.95(+2.48%) |
Oct 29, 2021 | 195.40 | 201.57 | 195.40 | 199.43 | 182,721 | +3.45(+1.76%) |
Oct 28, 2021 | 192.52 | 197.94 | 191.03 | 195.98 | 141,431 | +4.67(+2.44%) |
Oct 27, 2021 | 202.85 | 201.31 | 191.10 | 191.31 | 164,018 | -10.26(-5.09%) |
Oct 26, 2021 | 203.18 | 201.57 | 145,188 | -0.62(-0.31%) | ||
Oct 25, 2021 | 195.86 | 202.30 | 191.62 | 202.19 | 319,867 | +6.67(+3.41%) |
Oct 22, 2021 | 190.38 | 197.70 | 189.82 | 195.53 | 260,006 | +4.19(+2.19%) |
Oct 21, 2021 | 190.18 | 195.22 | 190.11 | 191.34 | 247,524 | +0.73(+0.38%) |
Oct 20, 2021 | 187.09 | 194.03 | 187.09 | 190.61 | 143,844 | +0.47(+0.25%) |
Oct 19, 2021 | 192.30 | 193.71 | 187.68 | 190.13 | 290,910 | -1.69(-0.88%) |
Oct 18, 2021 | 177.73 | 192.35 | 177.73 | 191.82 | 255,307 | +14.65(+8.27%) |
Oct 15, 2021 | 176.70 | 181.19 | 176.15 | 177.17 | 178,350 | +2.20(+1.26%) |
Oct 14, 2021 | 176.88 | 176.88 | 173.36 | 174.97 | 163,327 | +0.27(+0.15%) |
Oct 13, 2021 | 173.86 | 175.86 | 171.74 | 174.71 | 169,127 | +1.26(+0.73%) |
Oct 12, 2021 | 172.69 | 174.49 | 170.04 | 173.45 | 162,376 | +1.59(+0.92%) |
Oct 11, 2021 | 172.11 | 175.93 | 170.62 | 171.86 | 289,131 | -0.03(-0.02%) |
Oct 08, 2021 | 172.68 | 175.34 | 171.38 | 171.88 | 218,416 | -0.90(-0.52%) |
Oct 07, 2021 | 169.37 | 174.48 | 169.37 | 172.78 | 271,191 | +5.90(+3.54%) |
Oct 06, 2021 | 161.31 | 171.80 | 160.88 | 166.88 | 435,836 | +2.94(+1.79%) |
Oct 05, 2021 | 160.47 | 169.02 | 158.86 | 163.94 | 420,148 | +4.19(+2.62%) |
Oct 04, 2021 | 150.20 | 164.15 | 150.05 | 159.75 | 436,899 | +8.26(+5.45%) |
Oct 01, 2021 | 148.97 | 155.76 | 144.12 | 151.50 | 604,643 | +2.64(+1.77%) |
Sep 30, 2021 | 169.12 | 169.12 | 148.54 | 148.85 | 885,736 | -24.03(-13.90%) |
Sep 29, 2021 | 174.90 | 176.69 | 170.69 | 172.88 | 163,684 | -1.63(-0.93%) |
Sep 28, 2021 | 173.96 | 177.97 | 172.62 | 174.52 | 287,340 | -1.20(-0.68%) |
Sep 27, 2021 | 178.75 | 181.77 | 173.40 | 175.71 | 252,098 | -3.48(-1.94%) |
Sep 24, 2021 | 179.72 | 184.46 | 178.93 | 179.20 | 174,719 | -1.87(-1.03%) |
Sep 23, 2021 | 183.39 | 187.54 | 181.07 | 181.07 | 249,870 | +0.06(+0.03%) |
Sep 22, 2021 | 172.81 | 183.36 | 172.63 | 181.01 | 302,877 | +8.93(+5.19%) |
Sep 21, 2021 | 173.26 | 175.46 | 169.48 | 172.08 | 293,561 | +0.11(+0.07%) |
Sep 20, 2021 | 167.12 | 172.91 | 165.08 | 171.96 | 324,488 | -0.37(-0.22%) |
Sep 17, 2021 | 173.74 | 177.65 | 171.15 | 172.34 | 930,702 | -2.25(-1.29%) |
Sep 16, 2021 | 174.89 | 180.66 | 174.34 | 174.59 | 289,102 | -0.66(-0.38%) |
Sep 15, 2021 | 172.12 | 178.26 | 168.89 | 175.25 | 242,584 | +2.17(+1.26%) |
Sep 14, 2021 | 171.29 | 174.93 | 166.07 | 173.08 | 317,520 | +1.42(+0.83%) |
Sep 13, 2021 | 166.89 | 173.76 | 163.02 | 171.65 | 362,893 | +4.95(+2.97%) |
Sep 10, 2021 | 171.09 | 174.52 | 166.53 | 166.71 | 415,697 | -2.66(-1.57%) |
Sep 09, 2021 | 172.96 | 173.11 | 168.96 | 169.37 | 357,010 | -2.59(-1.51%) |
Sep 08, 2021 | 173.68 | 174.38 | 170.32 | 171.96 | 239,238 | -2.18(-1.25%) |
Sep 07, 2021 | 175.40 | 179.47 | 171.35 | 174.15 | 277,244 | +0.20(+0.11%) |
Sep 03, 2021 | 168.84 | 174.49 | 167.76 | 173.95 | 230,235 | +4.36(+2.57%) |
Sep 02, 2021 | 166.73 | 173.99 | 166.73 | 169.59 | 207,377 | +2.02(+1.20%) |
Sep 01, 2021 | 164.21 | 169.00 | 160.24 | 167.57 | 344,610 | +3.40(+2.07%) |
Aug 31, 2021 | 169.92 | 171.99 | 163.40 | 164.17 | 559,316 | -6.37(-3.74%) |
Aug 30, 2021 | 173.62 | 173.62 | 166.46 | 170.54 | 280,205 | -3.05(-1.76%) |
Aug 27, 2021 | 170.26 | 176.42 | 170.26 | 173.59 | 167,154 | +2.19(+1.28%) |
Aug 26, 2021 | 175.06 | 175.25 | 168.11 | 171.40 | 223,423 | -4.63(-2.63%) |
Aug 25, 2021 | 175.69 | 180.20 | 171.96 | 176.03 | 219,290 | -3.03(-1.69%) |
Aug 24, 2021 | 175.23 | 181.21 | 173.65 | 179.06 | 353,622 | +5.01(+2.88%) |
Aug 23, 2021 | 177.65 | 178.43 | 170.67 | 174.05 | 260,496 | +1.22(+0.70%) |
Aug 20, 2021 | 168.00 | 176.71 | 165.13 | 172.84 | 331,639 | +6.04(+3.62%) |
Aug 19, 2021 | 163.78 | 172.20 | 161.55 | 166.79 | 296,198 | +0.38(+0.23%) |
Aug 18, 2021 | 165.57 | 171.78 | 162.75 | 166.41 | 297,766 | -0.85(-0.51%) |
Aug 17, 2021 | 174.90 | 176.30 | 163.44 | 167.27 | 445,001 | -9.63(-5.44%) |
Aug 16, 2021 | 168.27 | 180.82 | 166.02 | 176.90 | 491,880 | +7.77(+4.59%) |
Aug 13, 2021 | 167.90 | 178.71 | 164.12 | 169.13 | 746,316 | +4.08(+2.47%) |
Aug 12, 2021 | 163.01 | 169.08 | 148.03 | 165.05 | 1,113,043 | +8.04(+5.12%) |
Aug 11, 2021 | 158.97 | 160.22 | 154.32 | 157.01 | 268,231 | -0.78(-0.50%) |
Aug 10, 2021 | 149.84 | 158.21 | 149.50 | 157.79 | 236,650 | +6.62(+4.38%) |
Aug 09, 2021 | 150.29 | 153.34 | 146.98 | 151.17 | 233,020 | +0.39(+0.26%) |
Aug 06, 2021 | 150.00 | 153.06 | 147.54 | 150.79 | 175,059 | +2.58(+1.74%) |
Aug 05, 2021 | 142.23 | 151.56 | 140.86 | 148.21 | 221,855 | +6.26(+4.41%) |
Aug 04, 2021 | 149.99 | 151.88 | 141.86 | 141.95 | 240,862 | -10.03(-6.60%) |
Aug 03, 2021 | 153.42 | 155.33 | 145.51 | 151.97 | 232,538 | -0.59(-0.39%) |
Aug 02, 2021 | 158.78 | 167.12 | 152.57 | 152.57 | 368,265 | -5.41(-3.42%) |
Jul 30, 2021 | 155.59 | 162.53 | 154.18 | 157.97 | 268,597 | +1.26(+0.80%) |
Jul 29, 2021 | 159.47 | 161.70 | 156.07 | 156.72 | 185,641 | -1.41(-0.89%) |
Jul 28, 2021 | 153.85 | 159.88 | 151.68 | 158.12 | 263,720 | +2.03(+1.30%) |
Jul 27, 2021 | 159.32 | 161.49 | 151.48 | 156.09 | 308,613 | -4.07(-2.54%) |
Jul 26, 2021 | 157.35 | 162.40 | 155.80 | 160.16 | 202,939 | +3.06(+1.95%) |
Jul 23, 2021 | 159.92 | 163.78 | 154.35 | 157.10 | 240,180 | -2.45(-1.53%) |
Jul 22, 2021 | 157.15 | 161.10 | 153.55 | 159.55 | 275,603 | +1.78(+1.13%) |
Jul 21, 2021 | 148.88 | 160.09 | 147.41 | 157.78 | 295,490 | +10.71(+7.28%) |
Jul 20, 2021 | 142.60 | 148.23 | 141.36 | 147.07 | 355,304 | +5.30(+3.74%) |
Jul 19, 2021 | 144.72 | 146.02 | 138.36 | 141.77 | 326,347 | -7.78(-5.20%) |
Jul 16, 2021 | 153.75 | 156.88 | 148.70 | 149.55 | 299,860 | -3.98(-2.59%) |
Jul 15, 2021 | 154.28 | 156.58 | 151.97 | 153.53 | 293,831 | -2.32(-1.49%) |
Jul 14, 2021 | 159.04 | 163.71 | 155.83 | 155.85 | 280,146 | -3.53(-2.22%) |
Jul 13, 2021 | 160.63 | 160.91 | 155.93 | 159.39 | 227,936 | -1.63(-1.01%) |
Jul 12, 2021 | 155.60 | 163.16 | 154.55 | 161.02 | 236,376 | +2.72(+1.72%) |
Jul 09, 2021 | 156.75 | 164.16 | 156.75 | 158.29 | 221,442 | +3.39(+2.19%) |
Jul 08, 2021 | 150.22 | 155.81 | 148.48 | 154.91 | 316,409 | -0.84(-0.54%) |
Jul 07, 2021 | 151.79 | 158.91 | 149.98 | 155.74 | 225,529 | +0.84(+0.55%) |
Jul 06, 2021 | 157.65 | 158.88 | 148.27 | 154.90 | 276,324 | -3.65(-2.30%) |
Jul 02, 2021 | 162.04 | 162.06 | 156.95 | 158.54 | 232,065 | -3.02(-1.87%) |
Jul 01, 2021 | 157.13 | 162.73 | 152.58 | 161.56 | 337,396 | +5.65(+3.62%) |
Jun 30, 2021 | 154.10 | 158.39 | 150.89 | 155.91 | 272,134 | +2.90(+1.89%) |
Jun 29, 2021 | 158.35 | 160.91 | 151.76 | 153.02 | 306,494 | -5.96(-3.75%) |
Jun 28, 2021 | 157.61 | 161.25 | 155.35 | 158.97 | 364,401 | +1.02(+0.65%) |
Jun 25, 2021 | 159.34 | 166.23 | 155.56 | 157.95 | 751,503 | +0.43(+0.27%) |
Jun 24, 2021 | 154.37 | 160.40 | 150.85 | 157.52 | 382,210 | +3.31(+2.14%) |
Jun 23, 2021 | 144.69 | 155.18 | 143.77 | 154.21 | 352,474 | +9.23(+6.37%) |
Jun 22, 2021 | 138.47 | 146.48 | 135.93 | 144.98 | 332,523 | +5.72(+4.11%) |
Jun 21, 2021 | 134.59 | 140.21 | 133.33 | 139.26 | 354,347 | +6.61(+4.98%) |
Jun 18, 2021 | 133.65 | 137.73 | 132.03 | 132.65 | 381,442 | -4.00(-2.93%) |
Jun 17, 2021 | 140.30 | 140.30 | 133.16 | 136.66 | 243,421 | -3.66(-2.61%) |
Jun 16, 2021 | 136.62 | 141.31 | 132.39 | 140.32 | 317,253 | +0.40(+0.28%) |
Jun 15, 2021 | 140.01 | 141.29 | 135.80 | 139.92 | 316,301 | -0.04(-0.03%) |
Jun 14, 2021 | 146.23 | 147.25 | 138.37 | 139.97 | 345,468 | -5.57(-3.83%) |
Jun 11, 2021 | 144.41 | 148.84 | 142.54 | 145.54 | 338,430 | +2.09(+1.46%) |
Jun 10, 2021 | 154.38 | 156.93 | 143.12 | 143.45 | 459,447 | -11.14(-7.21%) |
Jun 09, 2021 | 148.51 | 157.61 | 146.81 | 154.59 | 648,059 | +5.00(+3.34%) |
Jun 08, 2021 | 140.24 | 153.05 | 138.97 | 149.59 | 493,285 | +8.95(+6.36%) |
Jun 07, 2021 | 138.32 | 143.32 | 138.32 | 140.65 | 313,667 | +2.43(+1.76%) |
Jun 04, 2021 | 138.55 | 141.11 | 133.11 | 138.22 | 315,437 | +3.69(+2.74%) |
Jun 03, 2021 | 136.63 | 148.14 | 133.14 | 134.53 | 727,448 | -4.62(-3.32%) |
Jun 02, 2021 | 118.28 | 140.52 | 115.40 | 139.16 | 998,449 | +21.29(+18.06%) |