Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.96 | 51.13 | 47.70 | 47.76 | 1,193,090 | -2.23(-4.46%) |
Apr 28, 2022 | 50.85 | 51.89 | 46.05 | 49.99 | 1,909,999 | -0.80(-1.58%) |
Apr 27, 2022 | 52.94 | 54.32 | 50.65 | 50.79 | 1,645,454 | -1.61(-3.07%) |
Apr 26, 2022 | 54.43 | 54.95 | 50.80 | 52.40 | 1,676,029 | -2.65(-4.81%) |
Apr 25, 2022 | 53.45 | 56.42 | 53.01 | 55.05 | 1,111,901 | +1.15(+2.13%) |
Apr 22, 2022 | 55.45 | 57.64 | 53.75 | 53.90 | 1,320,093 | -1.81(-3.25%) |
Apr 21, 2022 | 63.31 | 64.50 | 55.36 | 55.71 | 998,768 | -5.87(-9.53%) |
Apr 20, 2022 | 64.38 | 64.71 | 60.05 | 61.58 | 870,067 | -2.13(-3.34%) |
Apr 19, 2022 | 61.93 | 65.19 | 60.67 | 63.71 | 1,057,354 | +1.52(+2.44%) |
Apr 18, 2022 | 64.54 | 64.98 | 61.70 | 62.19 | 1,002,653 | -2.69(-4.15%) |
Apr 14, 2022 | 68.77 | 68.77 | 64.22 | 64.88 | 821,791 | -3.52(-5.15%) |
Apr 13, 2022 | 69.47 | 71.13 | 66.51 | 68.40 | 1,171,888 | -3.08(-4.31%) |
Apr 12, 2022 | 74.21 | 77.45 | 70.21 | 71.48 | 804,002 | -1.07(-1.47%) |
Apr 11, 2022 | 70.22 | 73.28 | 67.72 | 72.55 | 810,726 | +1.05(+1.47%) |
Apr 08, 2022 | 72.82 | 75.24 | 70.27 | 71.50 | 620,310 | -1.80(-2.46%) |
Apr 07, 2022 | 73.50 | 75.38 | 71.04 | 73.30 | 659,906 | -0.27(-0.37%) |
Apr 06, 2022 | 75.01 | 75.41 | 69.66 | 73.57 | 874,613 | -2.81(-3.68%) |
Apr 05, 2022 | 82.42 | 82.96 | 75.14 | 76.38 | 1,443,124 | -6.03(-7.32%) |
Apr 04, 2022 | 80.69 | 83.34 | 80.66 | 82.41 | 1,197,684 | +1.29(+1.59%) |
Apr 01, 2022 | 76.32 | 81.61 | 76.32 | 81.12 | 1,779,475 | +5.05(+6.64%) |
Mar 31, 2022 | 74.56 | 77.15 | 74.50 | 76.07 | 1,407,569 | +1.33(+1.78%) |
Mar 30, 2022 | 76.28 | 79.57 | 74.45 | 74.74 | 1,111,876 | -2.51(-3.25%) |
Mar 29, 2022 | 71.99 | 77.36 | 71.92 | 77.25 | 1,139,590 | +6.84(+9.71%) |
Mar 28, 2022 | 67.99 | 71.77 | 67.58 | 70.41 | 584,838 | +2.62(+3.86%) |
Mar 25, 2022 | 69.60 | 70.11 | 65.89 | 67.79 | 790,093 | -1.20(-1.74%) |
Mar 24, 2022 | 68.45 | 69.12 | 65.01 | 68.99 | 567,866 | +0.66(+0.97%) |
Mar 23, 2022 | 68.93 | 71.00 | 66.34 | 68.33 | 596,876 | -1.23(-1.77%) |
Mar 22, 2022 | 66.15 | 70.36 | 66.15 | 69.56 | 1,076,642 | +2.99(+4.49%) |
Mar 21, 2022 | 69.18 | 70.03 | 65.62 | 66.57 | 753,712 | -3.26(-4.67%) |
Mar 18, 2022 | 67.02 | 71.72 | 67.01 | 69.83 | 1,743,527 | +2.78(+4.15%) |
Mar 17, 2022 | 62.86 | 67.31 | 61.54 | 67.05 | 1,013,061 | +3.67(+5.79%) |
Mar 16, 2022 | 57.98 | 63.45 | 57.62 | 63.38 | 1,583,222 | +7.18(+12.78%) |
Mar 15, 2022 | 56.40 | 57.55 | 54.72 | 56.20 | 1,611,064 | +0.50(+0.90%) |
Mar 14, 2022 | 61.33 | 63.36 | 55.28 | 55.70 | 1,398,719 | -5.97(-9.68%) |
Mar 11, 2022 | 68.40 | 68.86 | 61.41 | 61.67 | 707,615 | -5.48(-8.16%) |
Mar 10, 2022 | 68.60 | 68.80 | 66.28 | 67.15 | 991,783 | -3.33(-4.72%) |
Mar 09, 2022 | 70.15 | 72.69 | 69.81 | 70.48 | 601,942 | +2.81(+4.15%) |
Mar 08, 2022 | 67.98 | 71.06 | 65.15 | 67.67 | 792,865 | -0.87(-1.27%) |
Mar 07, 2022 | 70.38 | 71.79 | 66.40 | 68.54 | 825,367 | -1.23(-1.76%) |
Mar 04, 2022 | 73.68 | 76.17 | 69.04 | 69.77 | 910,084 | -4.27(-5.77%) |
Mar 03, 2022 | 77.57 | 78.27 | 72.70 | 74.04 | 635,995 | -2.81(-3.66%) |
Mar 02, 2022 | 80.88 | 81.14 | 74.71 | 76.85 | 840,283 | -4.06(-5.02%) |
Mar 01, 2022 | 80.73 | 83.99 | 79.43 | 80.91 | 862,872 | -0.56(-0.69%) |
Feb 28, 2022 | 81.00 | 83.51 | 79.95 | 81.47 | 1,108,297 | +0.20(+0.25%) |
Feb 25, 2022 | 77.16 | 81.47 | 76.29 | 81.27 | 995,187 | +4.03(+5.22%) |
Feb 24, 2022 | 67.61 | 77.99 | 66.58 | 77.24 | 1,600,714 | +6.91(+9.83%) |
Feb 23, 2022 | 79.45 | 79.45 | 69.69 | 70.33 | 2,104,257 | -8.27(-10.52%) |
Feb 22, 2022 | 80.14 | 81.83 | 76.15 | 78.60 | 1,982,442 | -2.96(-3.63%) |
Feb 18, 2022 | 81.56 | 0 | +0.57(+0.70%) | |||
Feb 17, 2022 | 75.87 | 86.37 | 75.87 | 80.99 | 9,799,696 | -13.99(-14.73%) |
Feb 16, 2022 | 94.03 | 95.50 | 91.16 | 94.98 | 1,453,556 | -0.32(-0.34%) |
Feb 15, 2022 | 91.32 | 95.87 | 90.93 | 95.30 | 1,158,998 | +5.88(+6.58%) |
Feb 14, 2022 | 93.51 | 94.28 | 88.89 | 89.42 | 1,010,040 | -3.66(-3.93%) |
Feb 11, 2022 | 93.76 | 97.73 | 92.92 | 93.08 | 1,161,529 | -0.74(-0.79%) |
Feb 10, 2022 | 92.63 | 99.14 | 91.32 | 93.82 | 921,114 | -2.28(-2.37%) |
Feb 09, 2022 | 91.70 | 97.06 | 91.70 | 96.10 | 609,612 | +5.52(+6.09%) |
Feb 08, 2022 | 90.00 | 91.70 | 87.63 | 90.58 | 407,166 | -0.26(-0.29%) |
Feb 07, 2022 | 90.34 | 96.46 | 89.94 | 90.84 | 609,660 | +0.55(+0.61%) |
Feb 04, 2022 | 90.48 | 91.66 | 87.58 | 90.29 | 751,683 | -0.13(-0.14%) |
Feb 03, 2022 | 95.40 | 89.92 | 90.42 | 617,685 | -6.54(-6.75%) | |
Feb 02, 2022 | 99.97 | 100.00 | 95.80 | 96.96 | 688,042 | -2.50(-2.51%) |
Feb 01, 2022 | 98.16 | 99.87 | 93.80 | 99.46 | 1,068,546 | +3.19(+3.31%) |
Jan 31, 2022 | 89.35 | 96.37 | 96.27 | 1,665,625 | +8.87(+10.15%) | |
Jan 28, 2022 | 86.11 | 87.44 | 83.13 | 87.40 | 2,636,402 | +1.54(+1.79%) |
Jan 27, 2022 | 89.62 | 91.86 | 85.61 | 85.86 | 827,625 | -2.59(-2.93%) |
Jan 26, 2022 | 92.27 | 95.99 | 87.52 | 88.45 | 1,296,745 | -2.18(-2.41%) |
Jan 25, 2022 | 92.19 | 94.40 | 88.50 | 90.63 | 1,161,003 | -4.03(-4.26%) |
Jan 24, 2022 | 87.55 | 94.96 | 81.54 | 94.66 | 1,655,908 | +5.37(+6.01%) |
Jan 21, 2022 | 92.71 | 95.61 | 88.54 | 89.29 | 1,430,399 | -3.74(-4.02%) |
Jan 20, 2022 | 92.22 | 97.24 | 91.32 | 93.03 | 1,383,321 | +3.39(+3.78%) |
Jan 19, 2022 | 94.16 | 96.47 | 89.19 | 89.64 | 1,110,516 | -3.05(-3.29%) |
Jan 18, 2022 | 101.71 | 103.34 | 92.68 | 92.69 | 1,233,599 | -11.31(-10.88%) |
Jan 14, 2022 | 104.00 | 0 | -0.82(-0.78%) | |||
Jan 13, 2022 | 117.03 | 117.11 | 104.69 | 104.82 | 2,447,681 | -13.99(-11.78%) |
Jan 12, 2022 | 122.10 | 125.00 | 116.84 | 118.81 | 1,174,533 | -3.12(-2.56%) |
Jan 11, 2022 | 127.32 | 127.32 | 117.01 | 121.93 | 1,452,950 | -5.79(-4.53%) |
Jan 10, 2022 | 125.63 | 135.47 | 121.31 | 127.72 | 1,200,765 | -0.07(-0.05%) |
Jan 07, 2022 | 130.83 | 135.15 | 125.60 | 127.79 | 600,526 | -2.98(-2.28%) |
Jan 06, 2022 | 130.35 | 135.66 | 127.00 | 130.77 | 698,348 | -0.53(-0.40%) |
Jan 05, 2022 | 139.57 | 144.09 | 130.48 | 131.30 | 591,923 | -10.01(-7.08%) |
Jan 04, 2022 | 145.06 | 145.78 | 138.15 | 141.31 | 736,377 | -4.48(-3.07%) |
Jan 03, 2022 | 148.66 | 150.00 | 143.64 | 145.79 | 690,309 | -3.17(-2.13%) |
Dec 31, 2021 | 149.86 | 154.10 | 148.57 | 148.96 | 462,386 | -1.92(-1.27%) |
Dec 30, 2021 | 144.14 | 153.19 | 143.86 | 150.88 | 442,558 | +6.15(+4.25%) |
Dec 29, 2021 | 144.82 | 146.36 | 143.71 | 144.73 | 503,732 | +0.18(+0.12%) |
Dec 28, 2021 | 144.62 | 148.36 | 143.26 | 144.55 | 481,689 | +0.10(+0.07%) |
Dec 27, 2021 | 145.28 | 149.00 | 143.13 | 144.45 | 341,789 | -1.64(-1.12%) |
Dec 23, 2021 | 146.87 | 147.01 | 143.16 | 146.09 | 335,994 | -0.23(-0.16%) |
Dec 22, 2021 | 145.49 | 148.77 | 143.75 | 146.32 | 417,784 | +0.10(+0.07%) |
Dec 21, 2021 | 139.60 | 146.49 | 138.86 | 146.22 | 524,432 | +6.96(+5.00%) |
Dec 20, 2021 | 142.54 | 143.45 | 136.99 | 139.26 | 616,247 | -4.19(-2.92%) |
Dec 17, 2021 | 135.13 | 143.93 | 131.00 | 143.45 | 868,070 | +7.31(+5.37%) |
Dec 16, 2021 | 142.08 | 142.08 | 135.10 | 136.14 | 523,095 | -4.29(-3.05%) |
Dec 15, 2021 | 136.53 | 140.56 | 135.75 | 140.43 | 755,036 | +4.11(+3.01%) |
Dec 14, 2021 | 136.79 | 140.27 | 134.59 | 136.32 | 591,137 | -3.08(-2.21%) |
Dec 13, 2021 | 138.82 | 143.00 | 136.90 | 139.40 | 640,870 | -0.11(-0.08%) |
Dec 10, 2021 | 144.32 | 150.43 | 138.80 | 139.51 | 593,445 | -4.06(-2.83%) |
Dec 09, 2021 | 152.10 | 152.10 | 141.19 | 143.57 | 658,997 | -8.54(-5.61%) |
Dec 08, 2021 | 147.92 | 154.80 | 142.87 | 152.11 | 438,893 | +4.95(+3.36%) |
Dec 07, 2021 | 138.75 | 148.96 | 138.41 | 147.16 | 822,353 | +12.11(+8.97%) |
Dec 06, 2021 | 137.18 | 137.87 | 129.00 | 135.05 | 1,115,852 | -2.87(-2.08%) |
Dec 03, 2021 | 148.46 | 149.32 | 136.75 | 137.92 | 1,688,139 | -10.50(-7.07%) |
Dec 02, 2021 | 142.62 | 147.02 | 142.62 | 148.42 | 822,324 | +4.13(+2.86%) |
Dec 01, 2021 | 156.00 | 157.74 | 142.84 | 144.29 | 891,725 | -8.52(-5.58%) |
Nov 30, 2021 | 144.87 | 153.72 | 144.87 | 152.81 | 2,458,131 | +8.36(+5.79%) |
Nov 29, 2021 | 149.09 | 149.09 | 139.77 | 144.45 | 3,013,168 | -4.40(-2.96%) |
Nov 26, 2021 | 150.91 | 154.07 | 148.44 | 148.85 | 384,040 | -2.14(-1.42%) |
Nov 24, 2021 | 146.58 | 151.43 | 141.81 | 150.99 | 759,885 | +3.72(+2.53%) |
Nov 23, 2021 | 145.89 | 148.74 | 143.35 | 147.27 | 736,041 | -0.48(-0.32%) |
Nov 22, 2021 | 150.00 | 150.00 | 145.28 | 147.75 | 780,451 | -2.21(-1.47%) |
Nov 19, 2021 | 149.77 | 156.76 | 149.54 | 149.96 | 590,461 | +0.22(+0.15%) |
Nov 18, 2021 | 160.80 | 149.91 | 148.29 | 149.74 | 658,460 | -10.53(-6.57%) |
Nov 17, 2021 | 160.60 | 160.92 | 153.17 | 160.27 | 726,582 | -0.31(-0.19%) |
Nov 16, 2021 | 158.19 | 160.59 | 156.47 | 160.58 | 433,294 | +2.58(+1.63%) |
Nov 15, 2021 | 167.12 | 167.49 | 157.66 | 158.00 | 534,543 | -8.63(-5.18%) |
Nov 12, 2021 | 168.34 | 168.57 | 162.48 | 166.63 | 399,427 | -1.27(-0.76%) |
Nov 11, 2021 | 170.23 | 173.97 | 166.86 | 167.90 | 424,578 | +0.88(+0.53%) |
Nov 10, 2021 | 167.63 | 167.02 | 644,155 | -1.17(-0.70%) | ||
Nov 09, 2021 | 174.73 | 175.29 | 167.11 | 168.19 | 421,745 | -6.23(-3.57%) |
Nov 08, 2021 | 176.17 | 179.89 | 173.76 | 174.42 | 467,972 | -3.56(-2.00%) |
Nov 05, 2021 | 179.12 | 181.30 | 173.72 | 177.98 | 673,719 | -4.61(-2.52%) |
Nov 04, 2021 | 175.00 | 187.85 | 167.22 | 182.59 | 1,418,789 | +18.43(+11.23%) |
Nov 03, 2021 | 160.75 | 165.40 | 158.64 | 164.16 | 741,963 | +2.16(+1.33%) |
Nov 02, 2021 | 163.14 | 163.50 | 159.28 | 162.00 | 529,454 | -1.70(-1.04%) |
Nov 01, 2021 | 161.52 | 165.29 | 162.41 | 163.70 | 514,855 | +2.43(+1.51%) |
Oct 29, 2021 | 163.89 | 163.89 | 159.81 | 161.27 | 420,667 | -3.16(-1.92%) |
Oct 28, 2021 | 159.69 | 165.46 | 164.43 | 341,894 | +5.49(+3.45%) | |
Oct 27, 2021 | 163.18 | 165.94 | 158.75 | 158.94 | 420,085 | -6.69(-4.04%) |
Oct 26, 2021 | 169.71 | 164.70 | 165.63 | 463,938 | -3.12(-1.85%) | |
Oct 25, 2021 | 164.57 | 169.31 | 163.50 | 168.75 | 474,702 | +4.72(+2.88%) |
Oct 22, 2021 | 162.95 | 164.10 | 159.41 | 164.03 | 429,950 | +0.18(+0.11%) |
Oct 21, 2021 | 162.99 | 164.39 | 160.80 | 163.85 | 319,128 | +2.24(+1.39%) |
Oct 20, 2021 | 160.62 | 162.59 | 158.61 | 161.61 | 548,606 | +0.87(+0.54%) |
Oct 19, 2021 | 155.00 | 160.96 | 154.84 | 160.74 | 544,202 | +6.65(+4.32%) |
Oct 18, 2021 | 151.68 | 154.63 | 149.15 | 154.09 | 392,442 | +1.82(+1.20%) |
Oct 15, 2021 | 153.99 | 154.57 | 150.59 | 152.27 | 398,757 | -1.33(-0.87%) |
Oct 14, 2021 | 156.00 | 161.55 | 153.58 | 153.60 | 650,838 | -0.33(-0.21%) |
Oct 13, 2021 | 160.00 | 160.86 | 153.19 | 153.93 | 624,117 | -5.00(-3.15%) |
Oct 12, 2021 | 158.69 | 159.09 | 155.61 | 158.93 | 620,002 | +2.91(+1.87%) |
Oct 11, 2021 | 154.54 | 156.73 | 153.02 | 156.02 | 585,550 | +0.69(+0.44%) |
Oct 08, 2021 | 154.13 | 156.09 | 151.93 | 155.33 | 1,127,694 | +1.30(+0.84%) |
Oct 07, 2021 | 145.87 | 157.80 | 145.87 | 154.03 | 839,023 | +8.71(+5.99%) |
Oct 06, 2021 | 141.03 | 146.62 | 139.74 | 145.32 | 418,425 | +3.03(+2.13%) |
Oct 05, 2021 | 144.39 | 146.31 | 141.95 | 142.29 | 776,362 | -1.81(-1.26%) |
Oct 04, 2021 | 142.78 | 144.61 | 137.37 | 144.10 | 910,781 | +0.32(+0.22%) |
Oct 01, 2021 | 145.00 | 145.32 | 141.42 | 143.78 | 452,664 | -1.80(-1.24%) |
Sep 30, 2021 | 146.93 | 148.84 | 145.06 | 145.58 | 448,879 | -0.36(-0.25%) |
Sep 29, 2021 | 146.72 | 147.97 | 144.97 | 145.94 | 453,003 | -0.10(-0.07%) |
Sep 28, 2021 | 150.08 | 150.08 | 144.73 | 146.04 | 610,985 | -6.34(-4.16%) |
Sep 27, 2021 | 152.44 | 153.20 | 146.48 | 152.38 | 388,479 | -1.78(-1.15%) |
Sep 24, 2021 | 160.89 | 161.00 | 153.29 | 154.16 | 454,538 | -4.37(-2.76%) |
Sep 23, 2021 | 159.64 | 160.50 | 154.99 | 158.53 | 434,754 | -0.22(-0.14%) |
Sep 22, 2021 | 161.07 | 162.84 | 157.61 | 158.75 | 430,060 | -2.24(-1.39%) |
Sep 21, 2021 | 162.26 | 165.91 | 160.21 | 160.99 | 411,156 | -0.81(-0.50%) |
Sep 20, 2021 | 159.37 | 165.83 | 158.12 | 161.80 | 823,087 | -1.69(-1.03%) |
Sep 17, 2021 | 160.27 | 165.64 | 155.41 | 163.49 | 1,939,229 | +3.50(+2.19%) |
Sep 16, 2021 | 156.18 | 160.47 | 153.84 | 159.99 | 608,686 | +3.84(+2.46%) |
Sep 15, 2021 | 155.00 | 158.74 | 151.16 | 156.15 | 1,316,334 | +0.48(+0.31%) |
Sep 14, 2021 | 165.00 | 166.86 | 155.37 | 155.67 | 1,230,943 | -13.33(-7.89%) |
Sep 13, 2021 | 184.32 | 184.68 | 168.53 | 169.00 | 781,837 | -15.50(-8.40%) |
Sep 10, 2021 | 184.62 | 186.48 | 183.05 | 184.50 | 429,819 | +0.37(+0.20%) |
Sep 09, 2021 | 184.88 | 187.66 | 183.58 | 184.13 | 435,859 | +0.06(+0.03%) |
Sep 08, 2021 | 189.70 | 189.78 | 182.44 | 184.07 | 424,079 | -6.85(-3.59%) |
Sep 07, 2021 | 184.59 | 191.15 | 183.62 | 190.92 | 579,398 | +5.71(+3.08%) |
Sep 03, 2021 | 183.62 | 186.10 | 181.01 | 185.21 | 524,347 | +1.65(+0.90%) |
Sep 02, 2021 | 179.99 | 185.00 | 178.19 | 183.56 | 490,292 | +4.02(+2.24%) |
Sep 01, 2021 | 176.39 | 179.64 | 174.09 | 179.54 | 612,100 | +3.61(+2.05%) |
Aug 31, 2021 | 174.21 | 176.24 | 172.35 | 175.93 | 731,671 | +2.18(+1.25%) |
Aug 30, 2021 | 165.60 | 175.50 | 165.60 | 173.75 | 941,726 | +9.54(+5.81%) |
Aug 27, 2021 | 160.38 | 165.12 | 158.81 | 164.21 | 467,805 | +4.14(+2.59%) |
Aug 26, 2021 | 166.60 | 167.92 | 159.68 | 160.07 | 307,009 | -6.66(-3.99%) |
Aug 25, 2021 | 169.60 | 170.00 | 166.01 | 166.73 | 300,165 | -2.38(-1.41%) |
Aug 24, 2021 | 163.92 | 169.29 | 161.63 | 169.11 | 608,288 | +5.44(+3.32%) |
Aug 23, 2021 | 157.32 | 164.34 | 157.16 | 163.67 | 530,582 | +7.95(+5.11%) |
Aug 20, 2021 | 154.38 | 158.21 | 154.38 | 155.72 | 343,690 | +1.56(+1.01%) |
Aug 19, 2021 | 156.17 | 158.67 | 153.30 | 154.16 | 422,989 | -3.65(-2.31%) |
Aug 18, 2021 | 163.90 | 165.19 | 157.52 | 157.81 | 482,444 | -4.94(-3.04%) |
Aug 17, 2021 | 157.77 | 162.78 | 155.63 | 162.75 | 825,611 | +2.67(+1.67%) |
Aug 16, 2021 | 161.00 | 161.00 | 156.24 | 160.08 | 757,080 | -0.20(-0.12%) |
Aug 13, 2021 | 162.04 | 162.87 | 157.76 | 160.28 | 452,839 | -0.93(-0.58%) |
Aug 12, 2021 | 161.16 | 162.37 | 156.45 | 161.21 | 721,518 | -0.20(-0.12%) |
Aug 11, 2021 | 164.07 | 164.66 | 158.01 | 161.41 | 587,423 | -3.36(-2.04%) |
Aug 10, 2021 | 174.48 | 174.48 | 163.00 | 164.77 | 482,054 | -7.94(-4.60%) |
Aug 09, 2021 | 171.31 | 176.19 | 167.20 | 172.71 | 564,037 | +1.74(+1.02%) |
Aug 06, 2021 | 174.23 | 174.49 | 169.60 | 170.97 | 697,023 | -4.31(-2.46%) |
Aug 05, 2021 | 177.39 | 180.25 | 169.02 | 175.28 | 1,629,881 | -9.54(-5.16%) |
Aug 04, 2021 | 179.23 | 187.48 | 178.36 | 184.82 | 603,088 | +6.27(+3.51%) |
Aug 03, 2021 | 178.24 | 179.94 | 175.61 | 178.55 | 459,913 | +0.31(+0.17%) |
Aug 02, 2021 | 184.99 | 185.17 | 177.75 | 178.24 | 526,868 | -4.99(-2.72%) |
Jul 30, 2021 | 183.09 | 185.47 | 181.61 | 183.23 | 420,980 | -0.88(-0.48%) |
Jul 29, 2021 | 187.87 | 189.73 | 183.38 | 184.11 | 386,512 | -2.89(-1.55%) |
Jul 28, 2021 | 179.73 | 190.83 | 179.73 | 187.00 | 566,718 | +7.25(+4.03%) |
Jul 27, 2021 | 179.22 | 180.37 | 173.12 | 179.75 | 507,649 | +0.18(+0.10%) |
Jul 26, 2021 | 183.36 | 184.99 | 178.15 | 179.57 | 297,748 | -3.90(-2.13%) |
Jul 23, 2021 | 186.31 | 188.31 | 181.69 | 183.47 | 263,869 | -2.42(-1.30%) |
Jul 22, 2021 | 185.28 | 189.46 | 185.27 | 185.89 | 392,771 | +1.83(+0.99%) |
Jul 21, 2021 | 181.43 | 184.19 | 177.72 | 184.06 | 346,128 | +2.08(+1.14%) |
Jul 20, 2021 | 173.96 | 182.48 | 171.29 | 181.98 | 746,533 | +9.46(+5.48%) |
Jul 19, 2021 | 168.79 | 175.00 | 167.99 | 172.52 | 496,457 | +1.34(+0.78%) |
Jul 16, 2021 | 170.94 | 172.30 | 167.42 | 171.18 | 350,572 | +1.13(+0.66%) |
Jul 15, 2021 | 168.51 | 171.84 | 166.00 | 170.05 | 526,926 | +1.05(+0.62%) |
Jul 14, 2021 | 182.51 | 184.28 | 168.69 | 169.00 | 625,419 | -12.32(-6.79%) |
Jul 13, 2021 | 184.94 | 185.49 | 179.15 | 181.32 | 438,979 | -4.18(-2.25%) |
Jul 12, 2021 | 190.88 | 192.85 | 184.38 | 185.50 | 392,331 | -4.91(-2.58%) |
Jul 09, 2021 | 188.07 | 191.26 | 183.59 | 190.41 | 328,668 | +2.16(+1.15%) |
Jul 08, 2021 | 181.65 | 189.83 | 179.38 | 188.25 | 538,572 | +3.20(+1.73%) |
Jul 07, 2021 | 194.22 | 195.85 | 185.01 | 185.05 | 552,867 | -7.09(-3.69%) |
Jul 06, 2021 | 190.48 | 197.09 | 189.54 | 192.14 | 493,541 | +1.20(+0.63%) |
Jul 02, 2021 | 191.59 | 193.16 | 189.29 | 190.94 | 313,422 | +1.00(+0.53%) |
Jul 01, 2021 | 195.82 | 196.30 | 189.09 | 189.94 | 604,397 | -5.88(-3.00%) |
Jun 30, 2021 | 199.82 | 200.15 | 195.56 | 195.82 | 724,287 | -5.51(-2.74%) |
Jun 29, 2021 | 201.46 | 208.99 | 200.41 | 201.33 | 942,187 | -0.07(-0.03%) |
Jun 28, 2021 | 192.87 | 201.46 | 192.79 | 201.40 | 1,127,739 | +11.67(+6.15%) |
Jun 25, 2021 | 195.40 | 197.71 | 187.11 | 189.73 | 2,450,799 | -4.38(-2.26%) |
Jun 24, 2021 | 199.05 | 201.00 | 193.85 | 194.11 | 901,181 | -7.30(-3.62%) |
Jun 23, 2021 | 197.21 | 202.35 | 196.88 | 201.41 | 784,696 | +4.26(+2.16%) |
Jun 22, 2021 | 197.77 | 201.18 | 196.36 | 197.15 | 554,275 | -0.73(-0.37%) |
Jun 21, 2021 | 194.40 | 198.34 | 191.88 | 197.88 | 691,962 | +3.45(+1.77%) |
Jun 18, 2021 | 199.10 | 200.35 | 192.76 | 194.43 | 1,869,609 | -4.34(-2.18%) |
Jun 17, 2021 | 190.97 | 203.64 | 190.97 | 198.77 | 1,571,668 | +6.49(+3.38%) |
Jun 16, 2021 | 186.75 | 193.56 | 186.75 | 192.28 | 767,810 | +2.09(+1.10%) |
Jun 15, 2021 | 191.89 | 194.19 | 187.70 | 190.19 | 824,761 | -0.98(-0.51%) |
Jun 14, 2021 | 192.99 | 194.33 | 188.01 | 191.17 | 785,041 | -2.34(-1.21%) |
Jun 11, 2021 | 192.93 | 194.78 | 190.30 | 193.51 | 636,777 | +2.35(+1.23%) |
Jun 10, 2021 | 185.73 | 192.81 | 184.30 | 191.16 | 890,292 | +4.91(+2.64%) |
Jun 09, 2021 | 187.17 | 189.86 | 181.16 | 186.25 | 873,753 | -0.80(-0.43%) |
Jun 08, 2021 | 185.72 | 188.46 | 183.02 | 187.05 | 889,220 | +1.77(+0.96%) |
Jun 07, 2021 | 179.33 | 187.96 | 178.76 | 185.28 | 924,901 | +5.10(+2.83%) |
Jun 04, 2021 | 172.99 | 182.17 | 172.57 | 180.18 | 498,521 | +7.18(+4.15%) |
Jun 03, 2021 | 177.03 | 178.50 | 171.43 | 173.00 | 509,023 | -5.93(-3.31%) |
Jun 02, 2021 | 176.50 | 180.48 | 175.46 | 178.93 | 592,425 | +2.68(+1.52%) |
Jun 01, 2021 | 180.00 | 180.67 | 170.88 | 176.25 | 951,661 | -3.75(-2.08%) |
May 28, 2021 | 177.19 | 184.00 | 177.19 | 180.00 | 679,043 | +3.94(+2.24%) |
May 27, 2021 | 168.36 | 179.46 | 166.13 | 176.06 | 1,927,846 | +6.67(+3.94%) |
May 26, 2021 | 165.99 | 170.83 | 165.50 | 169.39 | 724,167 | +3.25(+1.96%) |
May 25, 2021 | 167.67 | 169.03 | 164.30 | 166.14 | 758,706 | -0.03(-0.02%) |
May 24, 2021 | 160.92 | 167.43 | 159.14 | 166.17 | 609,488 | +8.00(+5.06%) |
May 21, 2021 | 159.54 | 160.54 | 153.52 | 158.17 | 824,056 | -0.49(-0.31%) |
May 20, 2021 | 152.55 | 159.07 | 150.50 | 158.66 | 694,434 | +7.64(+5.06%) |
May 19, 2021 | 145.00 | 151.65 | 143.17 | 151.02 | 1,185,628 | +0.64(+0.43%) |
May 18, 2021 | 145.33 | 153.17 | 142.96 | 150.38 | 1,273,134 | +6.55(+4.55%) |
May 17, 2021 | 142.49 | 145.28 | 138.51 | 143.83 | 1,254,458 | +0.04(+0.03%) |
May 14, 2021 | 136.56 | 145.64 | 136.33 | 143.79 | 980,860 | +7.18(+5.26%) |
May 13, 2021 | 136.69 | 140.91 | 134.68 | 136.61 | 1,772,096 | +2.39(+1.78%) |
May 12, 2021 | 135.38 | 138.13 | 133.12 | 134.22 | 1,215,786 | -3.03(-2.21%) |
May 11, 2021 | 129.66 | 140.43 | 128.15 | 137.25 | 868,469 | +2.41(+1.79%) |
May 10, 2021 | 146.01 | 146.97 | 134.66 | 134.84 | 1,145,553 | -11.52(-7.87%) |
May 07, 2021 | 147.18 | 151.83 | 145.76 | 146.36 | 1,090,529 | +1.91(+1.32%) |
May 06, 2021 | 166.32 | 169.57 | 141.42 | 144.45 | 3,487,014 | -38.45(-21.02%) |
May 05, 2021 | 188.03 | 189.45 | 181.25 | 182.90 | 710,480 | -2.00(-1.08%) |
May 04, 2021 | 188.88 | 189.96 | 179.02 | 184.90 | 621,973 | -7.68(-3.99%) |