Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 161.64 | 165.65 | 160.80 | 161.20 | 1,061,587 | -3.55(-2.16%) |
May 27, 2022 | 157.77 | 165.47 | 155.55 | 164.76 | 1,085,845 | +8.69(+5.57%) |
May 26, 2022 | 153.79 | 157.16 | 151.61 | 156.06 | 673,091 | +3.43(+2.25%) |
May 25, 2022 | 152.16 | 155.79 | 148.57 | 152.63 | 681,855 | +0.17(+0.11%) |
May 24, 2022 | 158.81 | 159.97 | 151.72 | 152.46 | 1,117,556 | -8.60(-5.34%) |
May 23, 2022 | 164.19 | 164.29 | 159.01 | 161.06 | 795,719 | +0.22(+0.13%) |
May 20, 2022 | 165.87 | 167.03 | 157.80 | 160.85 | 1,212,476 | -4.81(-2.90%) |
May 19, 2022 | 156.69 | 168.00 | 156.48 | 165.65 | 1,845,050 | +10.67(+6.88%) |
May 18, 2022 | 155.12 | 158.68 | 153.65 | 154.99 | 851,411 | -2.70(-1.71%) |
May 17, 2022 | 152.57 | 159.08 | 151.51 | 157.69 | 1,069,866 | +8.49(+5.69%) |
May 16, 2022 | 155.65 | 157.34 | 148.16 | 149.20 | 1,283,260 | -7.54(-4.81%) |
May 13, 2022 | 157.89 | 162.82 | 154.60 | 156.74 | 1,745,965 | +0.83(+0.53%) |
May 12, 2022 | 141.25 | 156.03 | 140.88 | 155.91 | 2,256,303 | +13.66(+9.60%) |
May 11, 2022 | 140.68 | 153.23 | 140.17 | 142.26 | 2,421,951 | -0.27(-0.19%) |
May 10, 2022 | 137.50 | 145.32 | 137.46 | 142.52 | 2,289,459 | +4.06(+2.93%) |
May 09, 2022 | 137.73 | 144.20 | 136.67 | 138.47 | 2,562,058 | +4.09(+3.05%) |
May 06, 2022 | 138.93 | 139.43 | 131.86 | 134.37 | 1,422,778 | -5.67(-4.05%) |
May 05, 2022 | 146.48 | 146.74 | 138.46 | 140.05 | 1,237,497 | -9.79(-6.53%) |
May 04, 2022 | 148.85 | 150.87 | 141.20 | 149.84 | 1,470,718 | +2.58(+1.75%) |
May 03, 2022 | 144.26 | 149.45 | 142.83 | 147.26 | 1,002,899 | +3.15(+2.18%) |
May 02, 2022 | 137.83 | 147.43 | 137.68 | 144.11 | 1,165,677 | +7.16(+5.23%) |
Apr 29, 2022 | 141.14 | 146.82 | 136.48 | 136.95 | 793,980 | -4.56(-3.22%) |
Apr 28, 2022 | 142.68 | 145.52 | 135.69 | 141.51 | 1,137,996 | -1.03(-0.72%) |
Apr 27, 2022 | 145.26 | 148.53 | 141.34 | 142.53 | 846,560 | -3.46(-2.37%) |
Apr 26, 2022 | 149.02 | 153.36 | 144.58 | 146.00 | 983,318 | -7.05(-4.61%) |
Apr 25, 2022 | 143.96 | 153.90 | 143.68 | 153.05 | 1,253,485 | +9.90(+6.91%) |
Apr 22, 2022 | 145.72 | 149.23 | 142.72 | 143.16 | 1,066,213 | -2.73(-1.87%) |
Apr 21, 2022 | 150.81 | 153.57 | 145.50 | 145.89 | 1,190,926 | -5.76(-3.80%) |
Apr 20, 2022 | 156.13 | 156.80 | 149.81 | 151.65 | 1,025,406 | -5.98(-3.79%) |
Apr 19, 2022 | 157.60 | 159.81 | 152.12 | 157.63 | 1,436,252 | +0.17(+0.11%) |
Apr 18, 2022 | 172.67 | 172.67 | 155.93 | 157.46 | 1,261,276 | -15.51(-8.97%) |
Apr 14, 2022 | 175.82 | 179.29 | 172.03 | 172.98 | 887,106 | -4.04(-2.28%) |
Apr 13, 2022 | 166.18 | 178.65 | 165.25 | 177.01 | 1,973,603 | +10.12(+6.06%) |
Apr 12, 2022 | 164.92 | 170.06 | 161.93 | 166.90 | 1,582,057 | -1.40(-0.83%) |
Apr 11, 2022 | 163.91 | 169.83 | 162.47 | 168.30 | 1,083,883 | +0.29(+0.17%) |
Apr 08, 2022 | 165.33 | 171.33 | 165.16 | 168.01 | 898,009 | +1.13(+0.68%) |
Apr 07, 2022 | 165.30 | 167.79 | 159.24 | 166.88 | 1,525,568 | +2.43(+1.48%) |
Apr 06, 2022 | 173.43 | 174.12 | 160.14 | 164.45 | 2,306,974 | -13.98(-7.84%) |
Apr 05, 2022 | 181.24 | 183.24 | 177.68 | 178.43 | 1,905,195 | -5.35(-2.91%) |
Apr 04, 2022 | 178.75 | 183.78 | 178.33 | 183.78 | 2,380,550 | +7.36(+4.17%) |
Apr 01, 2022 | 167.26 | 177.33 | 164.99 | 176.42 | 2,450,861 | +8.11(+4.82%) |
Mar 31, 2022 | 170.72 | 172.25 | 166.46 | 168.31 | 1,848,067 | -4.16(-2.41%) |
Mar 30, 2022 | 182.16 | 186.58 | 171.79 | 172.47 | 4,102,999 | +2.36(+1.39%) |
Mar 29, 2022 | 167.16 | 173.14 | 164.36 | 170.11 | 2,136,290 | +5.96(+3.63%) |
Mar 28, 2022 | 162.28 | 166.23 | 157.71 | 164.15 | 1,477,197 | +5.18(+3.26%) |
Mar 25, 2022 | 166.97 | 168.69 | 157.40 | 158.97 | 1,551,474 | -9.19(-5.46%) |
Mar 24, 2022 | 164.50 | 169.84 | 162.54 | 168.16 | 1,383,413 | +4.03(+2.45%) |
Mar 23, 2022 | 169.45 | 170.35 | 162.86 | 164.13 | 1,214,579 | -8.19(-4.75%) |
Mar 22, 2022 | 167.14 | 172.61 | 161.84 | 172.32 | 1,741,750 | +4.45(+2.65%) |
Mar 21, 2022 | 172.86 | 176.14 | 166.96 | 167.87 | 1,554,954 | -4.28(-2.49%) |
Mar 18, 2022 | 163.56 | 177.47 | 163.25 | 172.16 | 3,009,358 | +9.34(+5.73%) |
Mar 17, 2022 | 162.17 | 164.30 | 158.22 | 162.82 | 1,599,733 | +1.06(+0.66%) |
Mar 16, 2022 | 145.45 | 162.26 | 145.45 | 161.76 | 3,074,758 | +18.63(+13.02%) |
Mar 15, 2022 | 151.23 | 153.53 | 139.20 | 143.12 | 2,598,345 | -6.79(-4.53%) |
Mar 14, 2022 | 137.51 | 158.18 | 136.86 | 149.91 | 3,972,462 | +16.06(+12.00%) |
Mar 11, 2022 | 141.36 | 143.33 | 133.82 | 133.85 | 1,088,960 | -1.63(-1.20%) |
Mar 10, 2022 | 137.58 | 137.84 | 132.77 | 135.48 | 809,743 | -2.88(-2.08%) |
Mar 09, 2022 | 133.53 | 142.22 | 132.33 | 138.36 | 1,538,984 | +11.89(+9.40%) |
Mar 08, 2022 | 122.26 | 131.91 | 119.72 | 126.47 | 1,637,728 | +1.89(+1.51%) |
Mar 07, 2022 | 131.42 | 134.81 | 122.83 | 124.58 | 1,694,747 | -9.88(-7.35%) |
Mar 04, 2022 | 135.28 | 137.68 | 132.74 | 134.46 | 1,692,180 | -5.92(-4.22%) |
Mar 03, 2022 | 145.61 | 145.71 | 137.95 | 140.38 | 972,785 | -4.63(-3.19%) |
Mar 02, 2022 | 143.09 | 146.08 | 138.62 | 145.01 | 1,047,598 | +0.22(+0.15%) |
Mar 01, 2022 | 148.29 | 151.93 | 144.20 | 144.79 | 981,046 | -4.03(-2.71%) |
Feb 28, 2022 | 145.11 | 150.44 | 144.65 | 148.82 | 1,406,914 | +0.19(+0.13%) |
Feb 25, 2022 | 155.04 | 153.26 | 147.65 | 148.63 | 1,249,300 | -3.40(-2.23%) |
Feb 24, 2022 | 138.30 | 152.39 | 136.74 | 152.03 | 2,132,641 | +12.73(+9.14%) |
Feb 23, 2022 | 150.32 | 150.43 | 139.11 | 139.30 | 1,530,103 | -8.62(-5.82%) |
Feb 22, 2022 | 147.52 | 151.94 | 144.91 | 147.91 | 1,511,925 | -6.96(-4.49%) |
Feb 18, 2022 | 154.87 | 0 | -0.41(-0.27%) | |||
Feb 17, 2022 | 161.27 | 164.79 | 155.02 | 155.28 | 897,907 | -8.02(-4.91%) |
Feb 16, 2022 | 159.79 | 166.06 | 156.01 | 163.31 | 1,116,080 | +2.02(+1.25%) |
Feb 15, 2022 | 153.79 | 162.59 | 153.64 | 161.28 | 1,230,153 | +8.79(+5.77%) |
Feb 14, 2022 | 161.51 | 163.63 | 151.73 | 152.49 | 3,271,931 | -16.20(-9.61%) |
Feb 11, 2022 | 165.71 | 171.90 | 165.56 | 168.69 | 1,459,072 | +3.37(+2.04%) |
Feb 10, 2022 | 162.86 | 173.55 | 161.72 | 165.33 | 1,220,462 | -5.71(-3.34%) |
Feb 09, 2022 | 160.75 | 171.57 | 158.78 | 171.04 | 1,898,559 | +13.55(+8.60%) |
Feb 08, 2022 | 160.21 | 163.62 | 154.18 | 157.49 | 3,132,077 | -13.03(-7.64%) |
Feb 07, 2022 | 173.27 | 174.54 | 168.84 | 170.53 | 1,513,307 | -3.71(-2.13%) |
Feb 04, 2022 | 173.45 | 175.02 | 170.02 | 174.24 | 892,389 | +1.53(+0.89%) |
Feb 03, 2022 | 170.07 | 176.76 | 172.71 | 1,422,787 | -5.06(-2.85%) | |
Feb 02, 2022 | 178.61 | 181.70 | 172.91 | 177.77 | 1,842,910 | +0.54(+0.31%) |
Feb 01, 2022 | 179.78 | 181.19 | 171.86 | 177.23 | 1,956,447 | +7.42(+4.37%) |
Jan 31, 2022 | 163.81 | 170.41 | 169.81 | 1,883,816 | +9.73(+6.08%) | |
Jan 28, 2022 | 151.97 | 160.09 | 148.60 | 160.08 | 1,451,521 | +7.58(+4.97%) |
Jan 27, 2022 | 159.79 | 162.30 | 150.76 | 152.50 | 2,510,871 | -6.08(-3.83%) |
Jan 26, 2022 | 161.37 | 165.47 | 157.00 | 158.58 | 2,718,988 | +4.15(+2.69%) |
Jan 25, 2022 | 155.41 | 164.30 | 150.54 | 154.42 | 4,124,008 | +5.44(+3.65%) |
Jan 24, 2022 | 140.12 | 149.98 | 133.35 | 148.99 | 5,889,414 | +3.43(+2.36%) |
Jan 21, 2022 | 151.82 | 152.82 | 143.88 | 145.55 | 4,454,311 | -8.91(-5.77%) |
Jan 20, 2022 | 164.21 | 164.59 | 153.67 | 154.46 | 3,321,276 | -5.06(-3.17%) |
Jan 19, 2022 | 169.37 | 173.40 | 158.48 | 159.53 | 3,570,340 | -7.47(-4.47%) |
Jan 18, 2022 | 180.85 | 180.85 | 165.85 | 167.00 | 4,805,040 | -26.42(-13.66%) |
Jan 14, 2022 | 193.41 | 0 | -6.90(-3.44%) | |||
Jan 13, 2022 | 214.22 | 217.29 | 200.18 | 200.31 | 2,280,782 | -17.64(-8.10%) |
Jan 12, 2022 | 213.92 | 218.65 | 210.92 | 217.95 | 1,830,139 | +5.00(+2.35%) |
Jan 11, 2022 | 219.99 | 221.27 | 210.27 | 212.95 | 2,645,462 | -14.01(-6.17%) |
Jan 10, 2022 | 201.75 | 227.31 | 198.89 | 226.96 | 3,786,623 | +17.92(+8.57%) |
Jan 07, 2022 | 210.88 | 214.85 | 206.51 | 209.04 | 1,217,446 | -2.86(-1.35%) |
Jan 06, 2022 | 211.65 | 214.63 | 195.39 | 211.91 | 2,790,086 | +3.27(+1.57%) |
Jan 05, 2022 | 227.43 | 227.54 | 208.24 | 208.64 | 3,135,630 | -12.49(-5.65%) |
Jan 04, 2022 | 228.75 | 230.44 | 217.09 | 221.13 | 3,446,321 | -7.66(-3.35%) |
Jan 03, 2022 | 250.52 | 252.76 | 228.44 | 228.79 | 3,827,992 | -33.81(-12.87%) |
Dec 31, 2021 | 250.21 | 262.60 | 248.05 | 262.60 | 1,174,560 | +9.18(+3.62%) |
Dec 30, 2021 | 235.86 | 255.40 | 234.86 | 253.42 | 2,383,033 | +15.99(+6.73%) |
Dec 29, 2021 | 232.02 | 241.07 | 228.67 | 237.43 | 2,749,646 | -0.78(-0.33%) |
Dec 28, 2021 | 247.04 | 253.10 | 235.12 | 238.21 | 2,585,873 | -13.26(-5.27%) |
Dec 27, 2021 | 249.90 | 256.47 | 246.93 | 251.47 | 1,535,096 | -0.44(-0.18%) |
Dec 23, 2021 | 254.92 | 256.09 | 246.75 | 251.92 | 2,639,351 | -4.35(-1.70%) |
Dec 22, 2021 | 269.84 | 270.92 | 252.14 | 256.27 | 3,131,273 | -11.60(-4.33%) |
Dec 21, 2021 | 271.76 | 278.26 | 263.08 | 267.88 | 2,801,595 | -3.72(-1.37%) |
Dec 20, 2021 | 295.46 | 298.35 | 271.37 | 271.60 | 2,700,713 | -11.89(-4.19%) |
Dec 17, 2021 | 275.91 | 284.13 | 262.60 | 283.49 | 2,532,749 | +3.55(+1.27%) |
Dec 16, 2021 | 284.46 | 285.50 | 273.34 | 279.93 | 2,118,228 | -3.33(-1.17%) |
Dec 15, 2021 | 268.19 | 285.88 | 267.93 | 283.26 | 2,827,614 | +10.14(+3.71%) |
Dec 14, 2021 | 268.41 | 274.23 | 257.56 | 273.12 | 2,198,765 | -17.71(-6.09%) |
Dec 13, 2021 | 263.61 | 290.83 | 260.71 | 290.83 | 4,071,460 | +35.36(+13.84%) |
Dec 10, 2021 | 265.17 | 267.98 | 249.55 | 255.46 | 5,127,343 | -25.00(-8.91%) |
Dec 09, 2021 | 294.12 | 295.05 | 279.60 | 280.46 | 2,003,447 | -7.63(-2.65%) |
Dec 08, 2021 | 304.57 | 308.83 | 283.44 | 288.08 | 4,038,201 | -7.17(-2.43%) |
Dec 07, 2021 | 283.92 | 298.69 | 280.78 | 295.26 | 3,509,253 | +19.12(+6.92%) |
Dec 06, 2021 | 313.38 | 317.61 | 272.80 | 276.13 | 6,863,573 | -63.38(-18.67%) |
Dec 03, 2021 | 333.54 | 341.62 | 323.69 | 339.52 | 3,370,090 | +10.43(+3.17%) |
Dec 02, 2021 | 306.89 | 314.57 | 303.01 | 329.09 | 4,171,642 | -0.98(-0.30%) |
Dec 01, 2021 | 331.22 | 342.22 | 326.29 | 330.06 | 3,758,928 | -17.03(-4.91%) |
Nov 30, 2021 | 331.17 | 354.53 | 322.81 | 347.10 | 4,790,788 | -10.64(-2.97%) |
Nov 29, 2021 | 364.62 | 369.63 | 342.33 | 357.73 | 6,134,699 | +14.33(+4.17%) |
Nov 26, 2021 | 332.98 | 367.57 | 330.61 | 343.40 | 11,177,081 | +42.67(+14.19%) |
Nov 24, 2021 | 291.11 | 302.77 | 288.00 | 300.74 | 2,425,515 | -4.03(-1.32%) |
Nov 23, 2021 | 304.13 | 307.50 | 287.74 | 304.76 | 4,401,348 | -12.70(-4.00%) |
Nov 22, 2021 | 294.06 | 317.95 | 288.59 | 317.46 | 5,701,623 | +31.54(+11.03%) |
Nov 19, 2021 | 274.01 | 286.18 | 271.55 | 285.92 | 4,198,361 | +15.48(+5.73%) |
Nov 18, 2021 | 273.62 | 271.35 | 267.07 | 270.44 | 2,671,700 | +2.03(+0.76%) |
Nov 17, 2021 | 260.16 | 268.56 | 256.17 | 268.41 | 2,923,660 | +13.77(+5.41%) |
Nov 16, 2021 | 243.78 | 258.92 | 240.84 | 254.64 | 3,329,982 | +7.47(+3.02%) |
Nov 15, 2021 | 238.53 | 247.57 | 236.31 | 247.17 | 2,661,266 | +12.18(+5.18%) |
Nov 12, 2021 | 230.42 | 235.18 | 228.67 | 235.00 | 1,757,955 | +2.22(+0.95%) |
Nov 11, 2021 | 234.31 | 236.62 | 225.46 | 232.78 | 2,294,255 | +0.48(+0.21%) |
Nov 10, 2021 | 230.08 | 232.29 | 4,108,113 | +8.91(+3.99%) | ||
Nov 09, 2021 | 248.34 | 249.66 | 220.62 | 223.38 | 5,604,034 | -16.02(-6.69%) |
Nov 08, 2021 | 229.11 | 239.87 | 225.60 | 239.40 | 4,888,305 | +25.62(+11.98%) |
Nov 05, 2021 | 237.29 | 242.75 | 204.77 | 213.78 | 11,840,621 | -56.54(-20.92%) |
Nov 04, 2021 | 280.03 | 282.22 | 260.15 | 270.32 | 5,122,867 | -21.19(-7.27%) |
Nov 03, 2021 | 289.65 | 293.03 | 279.05 | 291.51 | 2,447,621 | +5.85(+2.05%) |
Nov 02, 2021 | 278.36 | 286.95 | 272.72 | 285.66 | 2,499,374 | +14.96(+5.53%) |
Nov 01, 2021 | 278.28 | 271.52 | 265.68 | 270.70 | 1,822,177 | -4.35(-1.58%) |
Oct 29, 2021 | 280.00 | 281.09 | 269.40 | 275.05 | 1,482,136 | -5.18(-1.85%) |
Oct 28, 2021 | 278.77 | 280.23 | 1,485,712 | +5.14(+1.87%) | ||
Oct 27, 2021 | 290.65 | 294.02 | 274.17 | 275.09 | 1,936,569 | -13.44(-4.66%) |
Oct 26, 2021 | 291.61 | 288.53 | 2,299,431 | -2.50(-0.86%) | ||
Oct 25, 2021 | 275.00 | 291.61 | 275.00 | 291.03 | 2,889,594 | +16.36(+5.96%) |
Oct 22, 2021 | 290.89 | 264.51 | 274.67 | 3,606,544 | -7.91(-2.80%) | |
Oct 21, 2021 | 272.95 | 283.01 | 271.40 | 282.58 | 2,591,648 | +16.72(+6.29%) |
Oct 20, 2021 | 265.18 | 270.35 | 261.50 | 265.86 | 2,054,018 | +6.48(+2.50%) |
Oct 19, 2021 | 269.40 | 278.28 | 258.54 | 259.38 | 3,902,919 | +1.74(+0.67%) |
Oct 18, 2021 | 242.10 | 257.68 | 241.79 | 257.64 | 2,037,341 | +13.23(+5.41%) |
Oct 15, 2021 | 249.46 | 249.46 | 242.04 | 244.41 | 1,676,159 | -2.62(-1.06%) |
Oct 14, 2021 | 249.79 | 253.94 | 245.71 | 247.03 | 1,732,407 | +0.92(+0.37%) |
Oct 13, 2021 | 243.81 | 247.67 | 241.27 | 246.11 | 1,457,694 | +5.56(+2.31%) |
Oct 12, 2021 | 244.46 | 245.14 | 236.96 | 240.55 | 1,333,432 | +0.74(+0.31%) |
Oct 11, 2021 | 240.78 | 247.74 | 237.79 | 239.81 | 1,259,768 | -2.89(-1.19%) |
Oct 08, 2021 | 248.70 | 254.50 | 239.99 | 242.70 | 1,941,755 | -0.61(-0.25%) |
Oct 07, 2021 | 232.69 | 249.25 | 229.00 | 243.31 | 2,618,641 | +10.29(+4.42%) |
Oct 06, 2021 | 243.70 | 245.26 | 230.66 | 233.02 | 2,461,601 | -13.80(-5.59%) |
Oct 05, 2021 | 250.60 | 254.59 | 245.63 | 246.82 | 2,064,800 | +1.20(+0.49%) |
Oct 04, 2021 | 231.83 | 249.04 | 230.42 | 245.61 | 3,768,204 | -5.81(-2.31%) |
Oct 01, 2021 | 247.69 | 255.82 | 226.99 | 251.43 | 6,977,477 | -17.96(-6.67%) |
Sep 30, 2021 | 274.47 | 278.77 | 265.28 | 269.39 | 2,672,580 | -4.39(-1.60%) |
Sep 29, 2021 | 283.21 | 288.94 | 271.94 | 273.78 | 2,811,056 | +0.91(+0.33%) |
Sep 28, 2021 | 289.82 | 292.98 | 271.37 | 272.87 | 5,928,410 | -30.17(-9.95%) |
Sep 27, 2021 | 330.93 | 334.03 | 301.48 | 303.04 | 4,140,533 | -26.04(-7.91%) |
Sep 24, 2021 | 345.38 | 346.29 | 328.01 | 329.08 | 2,637,934 | -19.25(-5.53%) |
Sep 23, 2021 | 338.47 | 355.25 | 336.93 | 348.33 | 2,855,528 | +13.55(+4.05%) |
Sep 22, 2021 | 338.27 | 340.02 | 332.25 | 334.78 | 1,495,563 | -2.06(-0.61%) |
Sep 21, 2021 | 340.22 | 345.31 | 332.59 | 336.84 | 2,486,757 | +1.82(+0.54%) |
Sep 20, 2021 | 336.69 | 348.97 | 328.96 | 335.03 | 3,364,189 | -19.41(-5.48%) |
Sep 17, 2021 | 365.85 | 365.90 | 340.26 | 354.44 | 5,721,820 | -13.29(-3.61%) |
Sep 16, 2021 | 345.76 | 369.90 | 340.44 | 367.73 | 4,666,053 | +17.17(+4.90%) |
Sep 15, 2021 | 333.65 | 352.78 | 333.04 | 350.56 | 4,603,828 | +20.10(+6.08%) |
Sep 14, 2021 | 321.86 | 341.35 | 321.73 | 330.46 | 2,883,492 | +7.64(+2.37%) |
Sep 13, 2021 | 343.59 | 347.26 | 318.21 | 322.82 | 4,015,998 | -21.76(-6.31%) |
Sep 10, 2021 | 355.25 | 358.50 | 342.91 | 344.58 | 3,078,488 | -2.16(-0.62%) |
Sep 09, 2021 | 333.82 | 348.81 | 332.24 | 346.74 | 3,249,924 | +14.94(+4.50%) |
Sep 08, 2021 | 341.64 | 348.15 | 330.83 | 331.80 | 2,383,692 | -10.23(-2.99%) |
Sep 07, 2021 | 330.12 | 343.39 | 327.91 | 342.03 | 2,513,634 | +12.15(+3.68%) |
Sep 03, 2021 | 324.15 | 329.90 | 316.48 | 329.89 | 2,270,806 | +5.69(+1.76%) |
Sep 02, 2021 | 330.44 | 337.25 | 322.35 | 324.19 | 2,142,621 | -3.92(-1.19%) |
Sep 01, 2021 | 329.84 | 332.06 | 322.19 | 328.11 | 2,663,741 | +3.14(+0.97%) |
Aug 31, 2021 | 335.77 | 344.73 | 322.78 | 324.97 | 3,369,173 | -15.47(-4.54%) |
Aug 30, 2021 | 346.37 | 355.57 | 338.26 | 340.44 | 3,048,436 | -13.30(-3.76%) |
Aug 27, 2021 | 363.92 | 365.43 | 350.13 | 353.75 | 2,363,820 | -11.36(-3.11%) |
Aug 26, 2021 | 366.10 | 372.61 | 361.18 | 365.11 | 1,950,210 | -5.96(-1.61%) |
Aug 25, 2021 | 356.02 | 371.57 | 346.37 | 371.06 | 3,029,320 | +8.52(+2.35%) |
Aug 24, 2021 | 372.35 | 374.96 | 349.52 | 362.55 | 4,828,340 | -14.51(-3.85%) |
Aug 23, 2021 | 368.59 | 382.88 | 365.31 | 377.06 | 7,021,096 | +32.98(+9.58%) |
Aug 20, 2021 | 331.91 | 351.79 | 328.60 | 344.08 | 4,032,045 | +16.65(+5.08%) |
Aug 19, 2021 | 344.10 | 350.61 | 326.59 | 327.43 | 4,698,959 | -31.76(-8.84%) |
Aug 18, 2021 | 363.60 | 369.85 | 342.45 | 359.18 | 4,863,440 | -2.25(-0.62%) |
Aug 17, 2021 | 317.75 | 362.11 | 315.77 | 361.43 | 8,206,325 | +22.86(+6.75%) |
Aug 16, 2021 | 363.31 | 364.96 | 315.82 | 338.57 | 8,094,369 | -33.77(-9.07%) |
Aug 13, 2021 | 382.03 | 384.85 | 362.45 | 372.34 | 3,739,834 | +3.57(+0.97%) |
Aug 12, 2021 | 374.98 | 386.40 | 351.31 | 368.77 | 7,362,013 | +14.32(+4.04%) |
Aug 11, 2021 | 408.44 | 412.48 | 331.76 | 354.45 | 14,769,307 | -56.55(-13.76%) |
Aug 10, 2021 | 451.95 | 457.87 | 405.94 | 411.00 | 8,339,610 | -30.32(-6.87%) |
Aug 09, 2021 | 402.84 | 453.81 | 398.22 | 441.32 | 12,179,135 | +57.45(+14.97%) |
Aug 06, 2021 | 390.77 | 397.83 | 363.25 | 383.87 | 5,771,409 | -15.70(-3.93%) |
Aug 05, 2021 | 401.13 | 412.79 | 370.15 | 399.57 | 7,423,590 | -9.39(-2.30%) |
Aug 04, 2021 | 356.23 | 428.17 | 349.33 | 408.97 | 13,879,281 | +61.80(+17.80%) |
Aug 03, 2021 | 336.51 | 349.40 | 332.55 | 347.17 | 4,188,484 | +11.45(+3.41%) |
Aug 02, 2021 | 340.70 | 348.97 | 328.78 | 335.72 | 5,081,579 | +11.70(+3.61%) |
Jul 30, 2021 | 310.85 | 326.63 | 304.17 | 324.01 | 4,087,812 | +15.55(+5.04%) |
Jul 29, 2021 | 323.46 | 324.36 | 299.45 | 308.46 | 4,147,175 | -0.85(-0.27%) |
Jul 28, 2021 | 285.18 | 311.00 | 278.77 | 309.31 | 4,937,188 | +29.06(+10.37%) |
Jul 27, 2021 | 289.13 | 292.55 | 268.59 | 280.25 | 4,375,786 | -2.23(-0.79%) |
Jul 26, 2021 | 285.68 | 293.80 | 273.03 | 282.48 | 4,078,369 | +4.24(+1.52%) |
Jul 23, 2021 | 283.24 | 288.48 | 263.50 | 278.24 | 4,516,199 | +0.97(+0.35%) |
Jul 22, 2021 | 266.00 | 280.12 | 261.11 | 277.27 | 5,662,490 | +21.09(+8.23%) |
Jul 21, 2021 | 241.72 | 258.31 | 238.87 | 256.18 | 5,404,006 | +14.25(+5.89%) |
Jul 20, 2021 | 237.75 | 249.22 | 229.77 | 241.93 | 6,688,642 | +2.50(+1.04%) |
Jul 19, 2021 | 224.06 | 244.04 | 223.42 | 239.44 | 5,214,150 | +11.02(+4.83%) |
Jul 16, 2021 | 222.11 | 230.16 | 219.41 | 228.41 | 5,117,616 | +10.25(+4.70%) |
Jul 15, 2021 | 210.06 | 219.25 | 209.28 | 218.16 | 2,925,180 | +8.96(+4.28%) |
Jul 14, 2021 | 205.19 | 212.06 | 201.98 | 209.20 | 1,545,428 | +4.10(+2.00%) |
Jul 13, 2021 | 211.60 | 211.60 | 204.07 | 205.10 | 1,817,891 | -7.75(-3.64%) |
Jul 12, 2021 | 214.50 | 217.45 | 211.67 | 212.84 | 1,105,046 | -1.69(-0.79%) |
Jul 09, 2021 | 213.38 | 214.72 | 205.75 | 214.53 | 2,092,983 | +9.35(+4.56%) |
Jul 08, 2021 | 192.05 | 205.99 | 191.48 | 205.18 | 2,036,265 | +1.96(+0.97%) |
Jul 07, 2021 | 208.71 | 208.81 | 200.37 | 203.21 | 1,445,641 | -7.47(-3.55%) |
Jul 06, 2021 | 210.61 | 213.57 | 206.39 | 210.68 | 2,077,259 | -10.36(-4.69%) |
Jul 02, 2021 | 221.92 | 224.00 | 215.25 | 221.04 | 980,772 | +0.00(+0.00%) |
Jul 01, 2021 | 221.54 | 224.38 | 217.20 | 221.04 | 956,841 | +0.12(+0.05%) |
Jun 30, 2021 | 224.99 | 227.94 | 218.35 | 220.92 | 1,785,562 | -4.12(-1.83%) |
Jun 29, 2021 | 223.31 | 228.91 | 220.07 | 225.05 | 1,691,626 | -0.38(-0.17%) |
Jun 28, 2021 | 227.52 | 230.65 | 219.81 | 225.42 | 1,528,256 | -1.56(-0.69%) |
Jun 25, 2021 | 225.48 | 228.84 | 222.65 | 226.98 | 1,190,695 | +2.20(+0.98%) |
Jun 24, 2021 | 228.05 | 229.89 | 222.98 | 224.78 | 1,573,810 | -1.69(-0.75%) |
Jun 23, 2021 | 230.79 | 234.86 | 216.80 | 226.47 | 2,743,904 | -6.90(-2.96%) |
Jun 22, 2021 | 225.24 | 233.43 | 224.79 | 233.37 | 2,059,307 | +10.26(+4.60%) |
Jun 21, 2021 | 214.19 | 223.69 | 211.93 | 223.10 | 1,873,382 | +13.49(+6.44%) |
Jun 18, 2021 | 209.11 | 214.23 | 208.73 | 209.62 | 2,286,249 | -1.76(-0.83%) |
Jun 17, 2021 | 207.13 | 213.44 | 205.81 | 211.37 | 2,135,185 | +10.21(+5.08%) |
Jun 16, 2021 | 208.71 | 212.13 | 196.87 | 201.16 | 3,980,590 | -14.13(-6.56%) |
Jun 15, 2021 | 221.18 | 221.38 | 210.31 | 215.29 | 2,067,859 | -2.38(-1.09%) |
Jun 14, 2021 | 237.37 | 237.74 | 209.60 | 217.67 | 4,482,104 | -17.73(-7.53%) |
Jun 11, 2021 | 235.81 | 236.61 | 230.53 | 235.40 | 1,138,115 | -1.25(-0.53%) |
Jun 10, 2021 | 236.83 | 244.39 | 228.00 | 236.65 | 2,889,777 | -1.65(-0.69%) |
Jun 09, 2021 | 222.05 | 243.42 | 219.86 | 238.30 | 3,672,675 | +20.76(+9.54%) |
Jun 08, 2021 | 235.64 | 237.43 | 208.47 | 217.54 | 4,178,666 | -17.47(-7.43%) |
Jun 07, 2021 | 235.41 | 249.44 | 234.36 | 235.01 | 4,418,172 | +4.80(+2.08%) |
Jun 04, 2021 | 215.73 | 231.90 | 214.13 | 230.21 | 3,269,956 | +17.74(+8.35%) |
Jun 03, 2021 | 215.42 | 218.08 | 210.58 | 212.47 | 1,547,608 | -4.04(-1.86%) |
Jun 02, 2021 | 203.54 | 217.04 | 202.49 | 216.50 | 2,863,647 | +13.08(+6.43%) |