Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 123.20 | 123.49 | 115.16 | 119.79 | 6,526,019 | -3.65(-2.96%) |
Mar 30, 2022 | 127.98 | 131.40 | 121.64 | 123.44 | 6,766,380 | -3.92(-3.08%) |
Mar 29, 2022 | 122.24 | 129.48 | 120.18 | 127.36 | 8,083,340 | +10.38(+8.87%) |
Mar 28, 2022 | 111.91 | 117.96 | 109.67 | 116.98 | 10,354,050 | +0.86(+0.74%) |
Mar 25, 2022 | 121.22 | 122.80 | 113.65 | 116.12 | 4,892,417 | -7.20(-5.84%) |
Mar 24, 2022 | 128.48 | 128.51 | 117.55 | 123.32 | 7,329,413 | -3.50(-2.76%) |
Mar 23, 2022 | 122.59 | 131.37 | 121.41 | 126.82 | 6,428,008 | +2.32(+1.86%) |
Mar 22, 2022 | 118.80 | 127.50 | 115.22 | 124.50 | 7,782,900 | +10.27(+8.99%) |
Mar 21, 2022 | 119.07 | 120.99 | 111.54 | 114.23 | 7,511,874 | -8.31(-6.78%) |
Mar 18, 2022 | 116.01 | 124.66 | 114.31 | 122.54 | 10,544,509 | +8.31(+7.27%) |
Mar 17, 2022 | 108.88 | 114.64 | 105.36 | 114.23 | 7,131,894 | +2.87(+2.58%) |
Mar 16, 2022 | 106.10 | 112.15 | 102.20 | 111.36 | 15,224,302 | +17.59(+18.76%) |
Mar 15, 2022 | 85.35 | 93.83 | 85.01 | 93.77 | 10,170,164 | +5.99(+6.82%) |
Mar 14, 2022 | 88.96 | 94.11 | 86.79 | 87.78 | 8,434,438 | -3.26(-3.58%) |
Mar 11, 2022 | 100.50 | 102.23 | 90.44 | 91.04 | 7,668,738 | -7.91(-7.99%) |
Mar 10, 2022 | 96.19 | 99.71 | 89.64 | 98.95 | 9,069,993 | -0.05(-0.05%) |
Mar 09, 2022 | 98.40 | 104.25 | 97.65 | 99.00 | 8,702,230 | +7.47(+8.16%) |
Mar 08, 2022 | 89.37 | 97.00 | 86.35 | 91.53 | 11,625,456 | +1.54(+1.71%) |
Mar 07, 2022 | 95.76 | 96.04 | 89.05 | 89.99 | 15,450,068 | -7.45(-7.65%) |
Mar 04, 2022 | 105.34 | 107.77 | 96.19 | 97.44 | 17,409,558 | -12.60(-11.45%) |
Mar 03, 2022 | 120.79 | 121.30 | 108.82 | 110.04 | 10,400,416 | -7.71(-6.55%) |
Mar 02, 2022 | 125.14 | 125.49 | 116.12 | 117.75 | 12,795,279 | -8.75(-6.92%) |
Mar 01, 2022 | 131.99 | 137.20 | 124.30 | 126.50 | 17,495,884 | -19.10(-13.12%) |
Feb 28, 2022 | 140.97 | 150.98 | 140.39 | 145.60 | 39,131,660 | +8.14(+5.92%) |
Feb 25, 2022 | 126.11 | 138.77 | 131.13 | 137.46 | 13,408,966 | +14.71(+11.98%) |
Feb 24, 2022 | 114.93 | 124.58 | 111.50 | 122.75 | 11,041,966 | +2.23(+1.85%) |
Feb 23, 2022 | 125.73 | 128.58 | 120.25 | 120.52 | 8,034,461 | -5.20(-4.14%) |
Feb 22, 2022 | 125.60 | 133.74 | 124.92 | 125.72 | 9,006,244 | -1.97(-1.54%) |
Feb 18, 2022 | 127.69 | 0 | -9.96(-7.24%) | |||
Feb 17, 2022 | 140.00 | 144.28 | 136.48 | 137.65 | 5,537,347 | -3.93(-2.78%) |
Feb 16, 2022 | 146.75 | 146.98 | 138.77 | 141.58 | 8,256,928 | -7.97(-5.33%) |
Feb 15, 2022 | 134.01 | 149.80 | 133.27 | 149.55 | 16,827,738 | +20.38(+15.78%) |
Feb 14, 2022 | 139.09 | 139.70 | 127.08 | 129.17 | 28,389,236 | -29.11(-18.39%) |
Feb 11, 2022 | 160.80 | 164.13 | 155.76 | 158.28 | 5,256,557 | -6.38(-3.87%) |
Feb 10, 2022 | 167.20 | 175.36 | 164.25 | 164.66 | 7,495,894 | -9.29(-5.34%) |
Feb 09, 2022 | 163.00 | 174.00 | 163.00 | 173.95 | 8,623,978 | +11.44(+7.04%) |
Feb 08, 2022 | 155.25 | 164.24 | 153.53 | 162.51 | 7,268,230 | +6.39(+4.09%) |
Feb 07, 2022 | 152.01 | 159.58 | 151.81 | 156.12 | 8,298,650 | +1.10(+0.71%) |
Feb 04, 2022 | 146.99 | 156.06 | 143.13 | 155.02 | 6,176,896 | +9.98(+6.88%) |
Feb 03, 2022 | 143.60 | 145.04 | 9,370,823 | -2.40(-1.63%) | ||
Feb 02, 2022 | 157.53 | 160.00 | 144.35 | 147.44 | 6,897,146 | -11.50(-7.24%) |
Feb 01, 2022 | 152.24 | 159.21 | 148.60 | 158.94 | 7,289,764 | +8.63(+5.74%) |
Jan 31, 2022 | 139.48 | 151.69 | 150.31 | 9,615,433 | +13.69(+10.02%) | |
Jan 28, 2022 | 125.35 | 137.15 | 119.41 | 136.62 | 15,080,024 | +8.34(+6.50%) |
Jan 27, 2022 | 137.00 | 140.80 | 127.91 | 128.28 | 11,015,048 | -7.33(-5.41%) |
Jan 26, 2022 | 149.79 | 151.66 | 133.15 | 135.61 | 10,456,255 | -9.31(-6.42%) |
Jan 25, 2022 | 143.47 | 149.34 | 139.25 | 144.92 | 8,981,136 | -4.40(-2.95%) |
Jan 24, 2022 | 146.10 | 149.79 | 132.00 | 149.32 | 18,245,292 | -5.09(-3.30%) |
Jan 21, 2022 | 169.27 | 169.68 | 153.21 | 154.41 | 11,606,523 | -15.65(-9.20%) |
Jan 20, 2022 | 172.00 | 180.61 | 169.53 | 170.06 | 6,376,882 | +2.23(+1.33%) |
Jan 19, 2022 | 169.08 | 174.38 | 166.84 | 167.83 | 6,099,358 | -2.65(-1.55%) |
Jan 18, 2022 | 173.00 | 177.15 | 166.30 | 170.48 | 9,457,822 | -4.55(-2.60%) |
Jan 14, 2022 | 175.03 | 0 | -5.52(-3.06%) | |||
Jan 13, 2022 | 200.49 | 200.65 | 180.00 | 180.55 | 7,635,216 | -20.05(-10.00%) |
Jan 12, 2022 | 203.29 | 206.21 | 195.66 | 200.60 | 6,949,215 | +2.74(+1.38%) |
Jan 11, 2022 | 187.17 | 203.56 | 186.00 | 197.86 | 8,464,695 | +10.76(+5.75%) |
Jan 10, 2022 | 183.80 | 187.97 | 168.00 | 187.10 | 12,036,337 | +0.00(+0.00%) |
Jan 07, 2022 | 193.25 | 198.22 | 186.74 | 187.10 | 7,101,312 | -5.66(-2.94%) |
Jan 06, 2022 | 183.50 | 195.80 | 177.97 | 192.76 | 11,277,761 | +8.04(+4.35%) |
Jan 05, 2022 | 190.32 | 198.95 | 179.72 | 184.72 | 17,686,390 | -13.12(-6.63%) |
Jan 04, 2022 | 206.20 | 207.07 | 194.00 | 197.84 | 19,413,804 | -25.47(-11.41%) |
Jan 03, 2022 | 230.71 | 231.21 | 217.55 | 223.31 | 3,547,474 | -0.40(-0.18%) |
Dec 31, 2021 | 224.00 | 227.43 | 219.59 | 223.71 | 2,369,524 | -0.60(-0.27%) |
Dec 30, 2021 | 214.40 | 227.59 | 214.40 | 224.31 | 3,787,419 | +10.40(+4.86%) |
Dec 29, 2021 | 216.01 | 217.40 | 210.86 | 213.91 | 1,926,496 | -2.98(-1.37%) |
Dec 28, 2021 | 219.17 | 223.38 | 216.27 | 216.89 | 2,569,323 | -2.71(-1.23%) |
Dec 27, 2021 | 224.58 | 226.46 | 217.51 | 219.60 | 2,376,969 | -2.45(-1.10%) |
Dec 23, 2021 | 222.10 | 224.68 | 215.56 | 222.05 | 2,624,983 | -0.83(-0.37%) |
Dec 22, 2021 | 224.22 | 228.00 | 219.01 | 222.88 | 3,407,067 | -5.05(-2.22%) |
Dec 21, 2021 | 211.41 | 228.79 | 210.59 | 227.93 | 7,458,021 | +22.25(+10.82%) |
Dec 20, 2021 | 205.00 | 210.24 | 202.58 | 205.68 | 4,704,270 | -7.12(-3.35%) |
Dec 17, 2021 | 206.52 | 214.17 | 201.13 | 212.80 | 9,214,521 | -1.72(-0.80%) |
Dec 16, 2021 | 232.00 | 232.59 | 207.49 | 214.52 | 6,106,717 | -11.98(-5.29%) |
Dec 15, 2021 | 224.33 | 228.60 | 213.10 | 226.50 | 6,094,275 | +1.78(+0.79%) |
Dec 14, 2021 | 224.08 | 226.29 | 218.89 | 224.72 | 5,051,192 | -6.32(-2.74%) |
Dec 13, 2021 | 232.22 | 241.22 | 226.62 | 231.04 | 5,872,060 | -6.90(-2.90%) |
Dec 10, 2021 | 252.37 | 256.80 | 233.26 | 237.94 | 7,211,786 | -16.86(-6.62%) |
Dec 09, 2021 | 263.50 | 267.58 | 250.00 | 254.80 | 3,939,939 | -8.21(-3.12%) |
Dec 08, 2021 | 256.04 | 265.31 | 249.40 | 263.01 | 4,688,661 | +10.87(+4.31%) |
Dec 07, 2021 | 257.00 | 263.43 | 248.53 | 252.14 | 5,365,853 | +5.27(+2.13%) |
Dec 06, 2021 | 248.44 | 251.70 | 235.53 | 246.87 | 6,118,205 | -6.57(-2.59%) |
Dec 03, 2021 | 256.21 | 256.47 | 242.65 | 253.44 | 7,004,669 | -7.67(-2.94%) |
Dec 02, 2021 | 261.99 | 265.99 | 251.95 | 261.11 | 7,256,563 | -0.70(-0.27%) |
Dec 01, 2021 | 287.38 | 294.00 | 260.39 | 261.81 | 8,562,729 | -26.26(-9.12%) |
Nov 30, 2021 | 295.00 | 301.35 | 281.53 | 288.07 | 15,546,576 | -9.89(-3.32%) |
Nov 29, 2021 | 302.67 | 307.86 | 289.60 | 297.96 | 4,506,564 | +1.14(+0.38%) |
Nov 26, 2021 | 290.00 | 301.04 | 289.51 | 296.82 | 3,854,133 | +7.23(+2.50%) |
Nov 24, 2021 | 282.60 | 292.91 | 278.44 | 289.59 | 5,139,498 | +2.07(+0.72%) |
Nov 23, 2021 | 295.00 | 297.67 | 272.58 | 287.52 | 9,765,505 | -11.61(-3.88%) |
Nov 22, 2021 | 309.00 | 312.83 | 291.00 | 299.13 | 7,043,116 | -10.86(-3.50%) |
Nov 19, 2021 | 311.47 | 317.30 | 307.76 | 309.99 | 3,410,776 | -0.75(-0.24%) |
Nov 18, 2021 | 316.00 | 311.65 | 309.25 | 310.74 | 4,001,337 | -3.67(-1.17%) |
Nov 17, 2021 | 323.21 | 324.00 | 296.29 | 314.41 | 10,801,155 | -15.50(-4.70%) |
Nov 16, 2021 | 350.30 | 355.99 | 323.10 | 329.91 | 8,342,477 | -13.11(-3.82%) |
Nov 15, 2021 | 345.00 | 354.00 | 337.00 | 343.02 | 3,825,012 | +1.73(+0.51%) |
Nov 12, 2021 | 340.00 | 344.57 | 333.00 | 341.29 | 2,898,664 | +7.99(+2.40%) |
Nov 11, 2021 | 337.75 | 339.95 | 330.19 | 333.30 | 2,862,418 | -2.00(-0.60%) |
Nov 10, 2021 | 338.90 | 335.30 | 2,968,697 | -5.61(-1.65%) | ||
Nov 09, 2021 | 348.90 | 349.92 | 338.13 | 340.91 | 3,444,437 | -3.18(-0.92%) |
Nov 08, 2021 | 358.41 | 363.81 | 338.73 | 344.09 | 3,459,146 | -13.69(-3.83%) |
Nov 05, 2021 | 360.28 | 361.50 | 355.00 | 357.78 | 2,168,372 | +0.83(+0.23%) |
Nov 04, 2021 | 357.00 | 361.22 | 350.41 | 356.95 | 1,999,604 | +3.29(+0.93%) |
Nov 03, 2021 | 362.00 | 366.32 | 351.19 | 353.66 | 1,548,282 | -6.57(-1.82%) |
Nov 02, 2021 | 354.00 | 361.14 | 353.90 | 360.23 | 1,992,657 | +6.19(+1.75%) |
Nov 01, 2021 | 345.02 | 354.89 | 351.07 | 354.04 | 3,203,077 | +10.47(+3.05%) |
Oct 29, 2021 | 349.32 | 349.32 | 341.00 | 343.57 | 2,518,306 | -9.16(-2.60%) |
Oct 28, 2021 | 347.77 | 353.22 | 341.26 | 352.73 | 2,759,997 | +12.56(+3.69%) |
Oct 27, 2021 | 343.91 | 349.15 | 338.00 | 340.17 | 2,116,020 | -3.40(-0.99%) |
Oct 26, 2021 | 354.01 | 343.57 | 2,561,427 | -4.75(-1.36%) | ||
Oct 25, 2021 | 354.59 | 354.92 | 335.44 | 348.32 | 4,416,905 | -6.98(-1.96%) |
Oct 22, 2021 | 362.80 | 364.87 | 352.13 | 355.30 | 3,106,660 | -8.00(-2.20%) |
Oct 21, 2021 | 361.00 | 367.43 | 360.00 | 363.30 | 1,467,666 | +2.70(+0.75%) |
Oct 20, 2021 | 370.00 | 371.64 | 356.58 | 360.60 | 2,257,997 | -6.39(-1.74%) |
Oct 19, 2021 | 360.69 | 372.70 | 360.52 | 366.99 | 2,572,385 | +9.90(+2.77%) |
Oct 18, 2021 | 353.75 | 361.63 | 352.23 | 357.09 | 2,196,968 | +2.59(+0.73%) |
Oct 15, 2021 | 348.83 | 357.48 | 347.11 | 354.50 | 2,606,713 | +9.13(+2.64%) |
Oct 14, 2021 | 354.12 | 354.65 | 344.88 | 345.37 | 3,053,121 | -3.98(-1.14%) |
Oct 13, 2021 | 325.10 | 351.68 | 324.50 | 349.35 | 5,909,064 | +24.45(+7.53%) |
Oct 12, 2021 | 319.70 | 330.02 | 315.58 | 324.90 | 2,093,435 | +8.83(+2.79%) |
Oct 11, 2021 | 320.00 | 326.25 | 315.58 | 316.07 | 1,302,970 | -7.21(-2.23%) |
Oct 08, 2021 | 329.80 | 332.56 | 322.00 | 323.28 | 1,775,491 | -0.97(-0.30%) |
Oct 07, 2021 | 322.93 | 332.40 | 322.52 | 324.25 | 2,527,635 | +8.91(+2.83%) |
Oct 06, 2021 | 316.11 | 321.00 | 312.51 | 315.34 | 1,999,561 | -5.60(-1.74%) |
Oct 05, 2021 | 316.53 | 324.44 | 313.50 | 320.94 | 2,600,471 | +3.04(+0.96%) |
Oct 04, 2021 | 317.28 | 317.95 | 308.78 | 317.90 | 2,518,699 | -1.66(-0.52%) |
Oct 01, 2021 | 313.88 | 320.11 | 308.56 | 319.56 | 2,424,566 | +0.83(+0.26%) |
Sep 30, 2021 | 314.79 | 324.90 | 314.41 | 318.73 | 3,737,589 | +6.95(+2.23%) |
Sep 29, 2021 | 320.00 | 322.84 | 311.18 | 311.78 | 3,860,647 | -4.94(-1.56%) |
Sep 28, 2021 | 332.30 | 332.38 | 313.81 | 316.72 | 4,727,089 | -19.54(-5.81%) |
Sep 27, 2021 | 340.64 | 340.64 | 330.51 | 336.26 | 3,037,361 | -4.15(-1.22%) |
Sep 24, 2021 | 339.00 | 344.64 | 335.51 | 340.41 | 2,620,057 | -2.31(-0.67%) |
Sep 23, 2021 | 343.79 | 343.87 | 336.53 | 342.72 | 1,971,702 | +5.41(+1.60%) |
Sep 22, 2021 | 329.11 | 338.90 | 327.39 | 337.31 | 2,056,541 | +7.92(+2.40%) |
Sep 21, 2021 | 334.87 | 336.42 | 328.50 | 329.39 | 2,427,442 | -0.23(-0.07%) |
Sep 20, 2021 | 327.48 | 335.50 | 321.19 | 329.62 | 4,899,898 | -10.19(-3.00%) |
Sep 17, 2021 | 345.00 | 347.44 | 334.94 | 339.81 | 3,363,213 | -3.10(-0.90%) |
Sep 16, 2021 | 336.10 | 343.35 | 334.12 | 342.91 | 3,989,609 | +5.29(+1.57%) |
Sep 15, 2021 | 336.00 | 338.44 | 330.70 | 337.62 | 2,821,246 | +4.07(+1.22%) |
Sep 14, 2021 | 323.69 | 334.91 | 323.69 | 333.55 | 3,693,389 | +10.49(+3.25%) |
Sep 13, 2021 | 327.70 | 329.72 | 315.53 | 323.06 | 4,715,115 | -2.44(-0.75%) |
Sep 10, 2021 | 330.50 | 337.54 | 323.62 | 325.50 | 9,759,022 | +2.90(+0.90%) |
Sep 09, 2021 | 326.49 | 331.91 | 317.31 | 322.60 | 9,805,480 | -21.20(-6.17%) |
Sep 08, 2021 | 348.00 | 349.19 | 342.03 | 343.80 | 3,733,697 | -7.22(-2.06%) |
Sep 07, 2021 | 357.53 | 359.84 | 350.11 | 351.02 | 3,456,923 | -2.34(-0.66%) |
Sep 03, 2021 | 338.15 | 353.88 | 337.13 | 353.36 | 2,904,373 | +14.36(+4.24%) |
Sep 02, 2021 | 342.91 | 343.99 | 334.24 | 339.00 | 2,405,938 | -1.08(-0.32%) |
Sep 01, 2021 | 340.00 | 349.22 | 338.99 | 340.08 | 4,196,614 | +1.76(+0.52%) |
Aug 31, 2021 | 338.00 | 344.77 | 330.27 | 338.32 | 11,631,650 | +6.50(+1.96%) |
Aug 30, 2021 | 325.00 | 337.50 | 324.04 | 331.82 | 3,579,586 | +10.79(+3.36%) |
Aug 27, 2021 | 319.85 | 325.63 | 317.02 | 321.03 | 2,903,135 | -0.74(-0.23%) |
Aug 26, 2021 | 316.27 | 322.81 | 313.05 | 321.77 | 2,741,332 | +1.68(+0.52%) |
Aug 25, 2021 | 314.43 | 320.78 | 312.20 | 320.09 | 2,232,452 | +8.09(+2.59%) |
Aug 24, 2021 | 319.99 | 321.53 | 310.87 | 312.00 | 2,272,157 | -3.23(-1.02%) |
Aug 23, 2021 | 311.94 | 316.44 | 306.23 | 315.23 | 3,228,176 | +5.90(+1.91%) |
Aug 20, 2021 | 316.99 | 321.99 | 308.53 | 309.33 | 4,813,204 | -11.79(-3.67%) |
Aug 19, 2021 | 309.95 | 328.35 | 309.95 | 321.12 | 5,106,267 | +2.51(+0.79%) |
Aug 18, 2021 | 311.41 | 326.79 | 305.50 | 318.61 | 4,935,421 | +10.34(+3.35%) |
Aug 17, 2021 | 296.02 | 317.25 | 288.17 | 308.27 | 7,334,011 | +17.78(+6.12%) |
Aug 16, 2021 | 305.00 | 305.00 | 285.75 | 290.49 | 3,719,853 | -16.22(-5.29%) |
Aug 13, 2021 | 305.13 | 315.00 | 303.35 | 306.71 | 1,887,606 | +0.47(+0.15%) |
Aug 12, 2021 | 302.53 | 308.53 | 295.64 | 306.24 | 2,291,897 | +9.24(+3.11%) |
Aug 11, 2021 | 302.36 | 304.99 | 292.60 | 297.00 | 1,598,490 | +0.05(+0.02%) |
Aug 10, 2021 | 308.82 | 310.20 | 295.87 | 296.95 | 1,904,708 | -10.19(-3.32%) |
Aug 09, 2021 | 303.23 | 311.43 | 298.42 | 307.14 | 2,446,983 | +4.42(+1.46%) |
Aug 06, 2021 | 304.99 | 304.99 | 296.50 | 302.72 | 2,688,979 | -1.28(-0.42%) |
Aug 05, 2021 | 291.91 | 307.49 | 291.91 | 304.00 | 4,666,019 | +10.49(+3.57%) |
Aug 04, 2021 | 284.90 | 293.97 | 283.92 | 293.51 | 2,652,537 | +10.54(+3.72%) |
Aug 03, 2021 | 282.24 | 283.25 | 277.24 | 282.97 | 1,444,490 | +1.68(+0.60%) |
Aug 02, 2021 | 279.80 | 286.52 | 276.41 | 281.29 | 1,683,105 | +5.13(+1.86%) |
Jul 30, 2021 | 278.69 | 285.98 | 273.11 | 276.16 | 2,288,766 | -8.85(-3.11%) |
Jul 29, 2021 | 283.02 | 289.44 | 281.00 | 285.01 | 2,417,844 | +9.47(+3.44%) |
Jul 28, 2021 | 274.00 | 276.38 | 264.97 | 275.54 | 4,301,967 | +4.62(+1.71%) |
Jul 27, 2021 | 276.39 | 280.30 | 255.75 | 270.92 | 7,945,058 | -18.80(-6.49%) |
Jul 26, 2021 | 294.68 | 295.38 | 284.82 | 289.72 | 2,392,952 | -7.95(-2.67%) |
Jul 23, 2021 | 294.07 | 300.00 | 292.09 | 297.67 | 2,668,331 | +3.88(+1.32%) |
Jul 22, 2021 | 293.66 | 298.46 | 290.16 | 293.79 | 1,914,687 | -0.13(-0.04%) |
Jul 21, 2021 | 278.84 | 295.50 | 277.19 | 293.92 | 2,828,232 | +14.28(+5.11%) |
Jul 20, 2021 | 275.99 | 282.60 | 270.74 | 279.64 | 1,946,435 | +6.80(+2.49%) |
Jul 19, 2021 | 260.13 | 274.67 | 260.00 | 272.84 | 1,842,303 | +5.24(+1.96%) |
Jul 16, 2021 | 271.37 | 271.87 | 264.52 | 267.60 | 1,517,900 | -1.23(-0.46%) |
Jul 15, 2021 | 272.20 | 276.84 | 264.96 | 268.83 | 2,110,510 | -6.75(-2.45%) |
Jul 14, 2021 | 285.00 | 288.43 | 274.22 | 275.58 | 1,910,207 | -5.36(-1.91%) |
Jul 13, 2021 | 278.73 | 286.60 | 276.24 | 280.94 | 2,128,044 | +5.08(+1.84%) |
Jul 12, 2021 | 277.92 | 281.45 | 272.60 | 275.86 | 1,098,512 | +0.16(+0.06%) |
Jul 09, 2021 | 268.38 | 278.12 | 267.92 | 275.70 | 1,969,850 | +8.70(+3.26%) |
Jul 08, 2021 | 254.81 | 268.58 | 253.03 | 267.00 | 3,078,805 | -0.86(-0.32%) |
Jul 07, 2021 | 276.25 | 277.20 | 264.36 | 267.86 | 2,791,582 | -7.82(-2.84%) |
Jul 06, 2021 | 275.00 | 279.23 | 271.56 | 275.68 | 2,521,785 | +1.98(+0.72%) |
Jul 02, 2021 | 273.91 | 279.65 | 273.01 | 273.70 | 1,874,274 | +1.39(+0.51%) |
Jul 01, 2021 | 274.60 | 278.98 | 269.77 | 272.31 | 2,947,095 | -2.29(-0.83%) |
Jun 30, 2021 | 288.02 | 289.98 | 274.44 | 274.60 | 4,926,169 | -12.59(-4.38%) |
Jun 29, 2021 | 282.00 | 287.39 | 276.51 | 287.19 | 3,090,823 | +6.07(+2.16%) |
Jun 28, 2021 | 284.54 | 287.81 | 281.12 | 281.12 | 2,472,926 | -2.23(-0.79%) |
Jun 25, 2021 | 290.01 | 292.65 | 282.85 | 283.35 | 3,565,585 | -6.07(-2.10%) |
Jun 24, 2021 | 285.72 | 297.75 | 284.05 | 289.42 | 4,059,840 | +8.54(+3.04%) |
Jun 23, 2021 | 283.50 | 286.00 | 279.66 | 280.88 | 2,795,659 | +0.01(+0.00%) |
Jun 22, 2021 | 281.00 | 282.80 | 276.02 | 280.87 | 1,665,512 | -0.19(-0.07%) |
Jun 21, 2021 | 279.03 | 281.80 | 272.94 | 281.06 | 1,721,334 | -1.43(-0.51%) |
Jun 18, 2021 | 284.42 | 286.60 | 280.00 | 282.49 | 2,529,882 | -0.75(-0.26%) |
Jun 17, 2021 | 273.19 | 285.39 | 273.00 | 283.24 | 4,188,790 | +8.46(+3.08%) |
Jun 16, 2021 | 270.67 | 276.94 | 269.13 | 274.78 | 2,350,081 | +3.59(+1.32%) |
Jun 15, 2021 | 280.00 | 280.00 | 264.37 | 271.19 | 2,871,105 | -5.88(-2.12%) |
Jun 14, 2021 | 278.88 | 282.76 | 275.14 | 277.07 | 2,798,670 | -0.62(-0.22%) |
Jun 11, 2021 | 272.00 | 278.52 | 270.18 | 277.69 | 3,048,512 | +6.57(+2.42%) |
Jun 10, 2021 | 268.50 | 272.50 | 266.21 | 271.12 | 3,428,446 | +8.04(+3.06%) |
Jun 09, 2021 | 265.00 | 269.73 | 262.23 | 263.08 | 2,201,070 | -1.02(-0.39%) |
Jun 08, 2021 | 260.00 | 270.00 | 256.88 | 264.10 | 3,610,704 | +6.78(+2.63%) |
Jun 07, 2021 | 256.38 | 258.00 | 253.20 | 257.32 | 1,986,467 | +0.50(+0.19%) |
Jun 04, 2021 | 252.00 | 260.52 | 251.60 | 256.82 | 1,953,389 | +7.22(+2.89%) |
Jun 03, 2021 | 256.16 | 257.64 | 248.60 | 249.60 | 2,180,635 | -8.75(-3.39%) |
Jun 02, 2021 | 256.53 | 261.97 | 255.84 | 258.35 | 1,506,511 | +0.81(+0.31%) |
Jun 01, 2021 | 257.70 | 262.89 | 253.04 | 257.54 | 2,933,908 | +4.30(+1.70%) |
May 28, 2021 | 255.51 | 261.34 | 252.01 | 253.24 | 3,174,800 | -7.38(-2.83%) |
May 27, 2021 | 247.99 | 261.50 | 241.45 | 260.62 | 6,824,710 | +14.39(+5.84%) |
May 26, 2021 | 251.80 | 254.27 | 245.89 | 246.23 | 1,987,398 | -3.31(-1.33%) |
May 25, 2021 | 256.73 | 258.00 | 249.30 | 249.54 | 2,026,018 | -4.46(-1.76%) |
May 24, 2021 | 249.50 | 259.07 | 249.50 | 254.00 | 4,249,853 | +7.67(+3.11%) |
May 21, 2021 | 246.15 | 250.25 | 242.50 | 246.33 | 4,539,861 | +0.18(+0.07%) |
May 20, 2021 | 230.74 | 246.75 | 230.59 | 246.15 | 6,233,035 | +19.49(+8.60%) |
May 19, 2021 | 219.50 | 226.68 | 218.32 | 226.66 | 3,921,033 | -1.34(-0.59%) |
May 18, 2021 | 206.75 | 228.11 | 203.96 | 228.00 | 9,602,593 | +9.16(+4.19%) |
May 17, 2021 | 216.74 | 221.78 | 213.93 | 218.84 | 3,799,852 | +2.15(+0.99%) |
May 14, 2021 | 207.32 | 218.28 | 207.32 | 216.69 | 3,488,013 | +14.35(+7.09%) |
May 13, 2021 | 217.01 | 217.79 | 200.00 | 202.34 | 5,773,239 | -11.08(-5.19%) |
May 12, 2021 | 223.38 | 224.86 | 213.37 | 213.42 | 4,469,289 | -15.35(-6.71%) |
May 11, 2021 | 212.69 | 229.81 | 212.55 | 228.77 | 5,084,851 | +6.22(+2.79%) |
May 10, 2021 | 234.99 | 234.99 | 220.66 | 222.55 | 6,590,901 | -17.73(-7.38%) |
May 07, 2021 | 242.99 | 248.79 | 238.02 | 240.28 | 2,281,404 | +2.03(+0.85%) |
May 06, 2021 | 243.00 | 245.38 | 234.20 | 238.25 | 4,643,184 | -6.65(-2.72%) |
May 05, 2021 | 245.72 | 250.82 | 242.68 | 244.90 | 2,771,553 | +1.42(+0.58%) |
May 04, 2021 | 248.99 | 250.66 | 236.50 | 243.48 | 4,442,016 | -11.14(-4.38%) |
May 03, 2021 | 256.00 | 259.71 | 252.72 | 254.62 | 2,140,916 | +2.08(+0.82%) |
Apr 30, 2021 | 255.01 | 259.25 | 252.10 | 252.54 | 2,011,500 | -4.29(-1.67%) |
Apr 29, 2021 | 269.98 | 270.00 | 255.23 | 256.83 | 2,447,711 | -8.84(-3.33%) |
Apr 28, 2021 | 268.53 | 270.47 | 263.64 | 265.67 | 1,840,794 | -1.47(-0.55%) |
Apr 27, 2021 | 272.00 | 278.00 | 267.12 | 267.14 | 2,828,877 | -4.87(-1.79%) |
Apr 26, 2021 | 259.85 | 272.24 | 258.00 | 272.01 | 3,881,268 | +13.42(+5.19%) |
Apr 23, 2021 | 250.00 | 259.20 | 249.29 | 258.59 | 2,704,900 | +12.10(+4.91%) |
Apr 22, 2021 | 245.00 | 251.83 | 243.24 | 246.49 | 2,985,462 | +5.40(+2.24%) |
Apr 21, 2021 | 230.43 | 242.90 | 228.22 | 241.09 | 2,211,585 | +4.65(+1.97%) |
Apr 20, 2021 | 252.90 | 252.90 | 232.25 | 236.44 | 3,748,103 | -13.56(-5.42%) |
Apr 19, 2021 | 249.29 | 261.55 | 247.55 | 250.00 | 4,399,625 | -2.42(-0.96%) |
Apr 16, 2021 | 254.18 | 254.26 | 247.18 | 252.42 | 1,925,600 | +2.32(+0.93%) |
Apr 15, 2021 | 248.23 | 254.37 | 245.13 | 250.10 | 3,952,615 | +4.54(+1.85%) |
Apr 14, 2021 | 247.39 | 251.93 | 242.88 | 245.56 | 2,775,257 | +1.36(+0.56%) |
Apr 13, 2021 | 245.00 | 250.50 | 239.40 | 244.20 | 2,185,433 | -1.14(-0.46%) |
Apr 12, 2021 | 247.81 | 250.35 | 240.82 | 245.34 | 2,914,814 | -5.59(-2.23%) |
Apr 09, 2021 | 253.03 | 253.32 | 248.65 | 250.93 | 2,657,600 | -2.18(-0.86%) |
Apr 08, 2021 | 250.00 | 258.60 | 249.23 | 253.11 | 3,912,225 | +7.89(+3.22%) |
Apr 07, 2021 | 243.00 | 249.76 | 242.02 | 245.22 | 3,712,636 | -1.81(-0.73%) |
Apr 06, 2021 | 237.00 | 250.32 | 235.20 | 247.03 | 4,750,327 | +12.13(+5.16%) |
Apr 05, 2021 | 239.51 | 240.49 | 230.53 | 234.90 | 2,373,108 | -1.55(-0.66%) |