Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 212.12 | 217.40 | 202.26 | 202.74 | 1,912,608 | -10.85(-5.08%) |
Apr 28, 2022 | 208.90 | 215.74 | 202.66 | 213.59 | 1,554,840 | +8.83(+4.31%) |
Apr 27, 2022 | 204.84 | 211.30 | 203.73 | 204.76 | 1,460,715 | -2.55(-1.23%) |
Apr 26, 2022 | 215.55 | 215.55 | 207.05 | 207.31 | 1,620,066 | -9.48(-4.37%) |
Apr 25, 2022 | 204.92 | 217.22 | 204.12 | 216.79 | 1,836,793 | +10.32(+5.00%) |
Apr 22, 2022 | 211.99 | 215.50 | 204.91 | 206.47 | 1,517,150 | -5.00(-2.36%) |
Apr 21, 2022 | 224.77 | 230.90 | 210.51 | 211.47 | 1,958,192 | -10.24(-4.62%) |
Apr 20, 2022 | 230.40 | 230.86 | 219.36 | 221.71 | 1,179,087 | -7.08(-3.09%) |
Apr 19, 2022 | 222.00 | 231.36 | 219.07 | 228.79 | 1,142,855 | +5.22(+2.33%) |
Apr 18, 2022 | 228.07 | 229.32 | 219.36 | 223.57 | 1,617,829 | -7.27(-3.15%) |
Apr 14, 2022 | 240.01 | 240.61 | 230.00 | 230.84 | 1,729,710 | -10.39(-4.31%) |
Apr 13, 2022 | 225.14 | 243.50 | 222.37 | 241.23 | 3,102,321 | +18.23(+8.17%) |
Apr 12, 2022 | 228.48 | 236.09 | 221.10 | 223.00 | 2,014,251 | -1.32(-0.59%) |
Apr 11, 2022 | 223.71 | 228.25 | 220.24 | 224.32 | 1,643,041 | -2.47(-1.09%) |
Apr 08, 2022 | 231.03 | 233.28 | 225.97 | 226.79 | 1,271,485 | -5.17(-2.23%) |
Apr 07, 2022 | 224.64 | 239.95 | 224.42 | 231.96 | 2,766,892 | +5.89(+2.61%) |
Apr 06, 2022 | 233.89 | 233.95 | 222.66 | 226.07 | 2,132,950 | -12.54(-5.26%) |
Apr 05, 2022 | 251.00 | 252.00 | 235.56 | 238.61 | 2,508,564 | -13.50(-5.35%) |
Apr 04, 2022 | 247.67 | 253.74 | 247.21 | 252.11 | 1,279,757 | +5.90(+2.40%) |
Apr 01, 2022 | 240.00 | 253.35 | 240.00 | 246.21 | 2,174,072 | +4.93(+2.04%) |
Mar 31, 2022 | 240.55 | 246.82 | 236.44 | 241.28 | 1,705,392 | +1.38(+0.58%) |
Mar 30, 2022 | 242.41 | 247.24 | 237.40 | 239.90 | 1,226,389 | -4.09(-1.68%) |
Mar 29, 2022 | 242.17 | 247.95 | 236.41 | 243.99 | 1,877,994 | +6.06(+2.55%) |
Mar 28, 2022 | 231.60 | 239.36 | 229.75 | 237.93 | 2,227,000 | +7.61(+3.30%) |
Mar 25, 2022 | 237.52 | 237.62 | 224.61 | 230.32 | 1,908,032 | -5.47(-2.32%) |
Mar 24, 2022 | 233.30 | 236.11 | 226.14 | 235.79 | 1,624,986 | +2.41(+1.03%) |
Mar 23, 2022 | 229.46 | 238.47 | 224.65 | 233.38 | 1,879,464 | +0.99(+0.43%) |
Mar 22, 2022 | 219.70 | 234.86 | 218.75 | 232.39 | 2,654,383 | +11.53(+5.22%) |
Mar 21, 2022 | 217.59 | 221.16 | 210.93 | 220.86 | 2,373,566 | -1.85(-0.83%) |
Mar 18, 2022 | 213.81 | 224.75 | 212.12 | 222.71 | 5,408,149 | +7.88(+3.67%) |
Mar 17, 2022 | 204.41 | 216.33 | 202.56 | 214.83 | 1,865,860 | +7.80(+3.77%) |
Mar 16, 2022 | 200.60 | 208.88 | 195.13 | 207.03 | 3,082,217 | +10.42(+5.30%) |
Mar 15, 2022 | 190.85 | 197.22 | 186.24 | 196.61 | 2,215,397 | +7.08(+3.74%) |
Mar 14, 2022 | 200.00 | 203.58 | 186.00 | 189.53 | 2,965,566 | -11.61(-5.77%) |
Mar 11, 2022 | 211.02 | 211.67 | 200.50 | 201.14 | 1,893,574 | -7.27(-3.49%) |
Mar 10, 2022 | 212.13 | 213.51 | 204.87 | 208.41 | 2,304,525 | -3.94(-1.86%) |
Mar 09, 2022 | 203.84 | 213.57 | 199.12 | 212.35 | 3,047,321 | +13.72(+6.91%) |
Mar 08, 2022 | 203.50 | 203.92 | 190.13 | 198.63 | 4,387,945 | -5.74(-2.81%) |
Mar 07, 2022 | 228.37 | 229.97 | 204.36 | 204.37 | 4,378,368 | -21.13(-9.37%) |
Mar 04, 2022 | 242.36 | 244.00 | 223.04 | 225.50 | 3,714,802 | -16.53(-6.83%) |
Mar 03, 2022 | 252.98 | 256.41 | 238.38 | 242.03 | 2,795,190 | -12.38(-4.87%) |
Mar 02, 2022 | 253.26 | 257.54 | 242.11 | 254.41 | 2,966,699 | +6.58(+2.66%) |
Mar 01, 2022 | 245.10 | 260.87 | 241.31 | 247.83 | 5,705,992 | +8.68(+3.63%) |
Feb 28, 2022 | 228.42 | 244.95 | 227.16 | 239.15 | 6,709,498 | +17.30(+7.80%) |
Feb 25, 2022 | 224.49 | 222.69 | 206.00 | 221.85 | 12,093,103 | -41.53(-15.77%) |
Feb 24, 2022 | 227.62 | 264.79 | 228.19 | 263.38 | 6,480,021 | +23.98(+10.02%) |
Feb 23, 2022 | 262.50 | 265.45 | 239.11 | 239.40 | 3,023,368 | -15.41(-6.05%) |
Feb 22, 2022 | 251.56 | 263.00 | 251.00 | 254.81 | 1,678,852 | -0.41(-0.16%) |
Feb 18, 2022 | 255.22 | 0 | -6.72(-2.57%) | |||
Feb 17, 2022 | 280.90 | 280.90 | 259.38 | 261.94 | 2,324,567 | -18.93(-6.74%) |
Feb 16, 2022 | 284.11 | 286.89 | 277.25 | 280.87 | 1,855,967 | -4.95(-1.73%) |
Feb 15, 2022 | 280.24 | 287.27 | 275.50 | 285.82 | 2,133,455 | +11.39(+4.15%) |
Feb 14, 2022 | 273.52 | 283.45 | 272.50 | 274.43 | 2,133,652 | +1.43(+0.52%) |
Feb 11, 2022 | 285.07 | 288.52 | 269.44 | 273.00 | 2,014,963 | -11.10(-3.91%) |
Feb 10, 2022 | 276.52 | 290.47 | 274.21 | 284.10 | 2,103,420 | +3.25(+1.16%) |
Feb 09, 2022 | 276.00 | 281.25 | 270.12 | 280.85 | 2,172,015 | +10.14(+3.75%) |
Feb 08, 2022 | 260.57 | 273.75 | 259.55 | 270.71 | 2,016,832 | +7.79(+2.96%) |
Feb 07, 2022 | 260.17 | 271.43 | 258.70 | 262.92 | 1,557,698 | +3.94(+1.52%) |
Feb 04, 2022 | 247.43 | 263.28 | 243.52 | 258.98 | 2,010,058 | +13.96(+5.70%) |
Feb 03, 2022 | 249.26 | 244.26 | 245.02 | 1,834,274 | -12.48(-4.85%) | |
Feb 02, 2022 | 261.72 | 263.57 | 251.94 | 257.50 | 1,785,274 | -3.59(-1.38%) |
Feb 01, 2022 | 260.00 | 264.62 | 253.49 | 261.09 | 1,958,950 | +22.39(+9.38%) |
Jan 28, 2022 | 226.51 | 238.94 | 220.67 | 238.70 | 2,803,864 | +15.62(+7.00%) |
Jan 27, 2022 | 229.86 | 235.55 | 220.93 | 223.08 | 2,697,412 | -3.77(-1.66%) |
Jan 26, 2022 | 236.91 | 241.96 | 224.42 | 226.85 | 3,325,026 | -2.03(-0.89%) |
Jan 25, 2022 | 239.84 | 241.50 | 225.61 | 228.88 | 3,000,627 | -14.32(-5.89%) |
Jan 24, 2022 | 234.99 | 244.21 | 220.07 | 243.20 | 4,143,637 | +1.26(+0.52%) |
Jan 21, 2022 | 249.33 | 256.51 | 241.11 | 241.94 | 2,761,524 | -8.73(-3.48%) |
Jan 20, 2022 | 256.51 | 264.33 | 250.24 | 250.67 | 2,205,502 | -2.44(-0.96%) |
Jan 19, 2022 | 258.88 | 267.49 | 252.98 | 253.11 | 2,429,633 | -6.09(-2.35%) |
Jan 18, 2022 | 251.49 | 266.46 | 245.30 | 259.20 | 3,174,379 | +4.46(+1.75%) |
Jan 14, 2022 | 254.74 | 0 | +4.27(+1.70%) | |||
Jan 13, 2022 | 274.65 | 277.27 | 250.32 | 250.47 | 3,130,555 | -23.51(-8.58%) |
Jan 12, 2022 | 283.11 | 288.61 | 272.88 | 273.98 | 1,880,571 | -3.55(-1.28%) |
Jan 11, 2022 | 270.45 | 281.37 | 267.33 | 277.53 | 1,516,684 | +1.88(+0.68%) |
Jan 10, 2022 | 254.50 | 276.02 | 249.01 | 275.65 | 4,331,378 | +14.12(+5.40%) |
Jan 07, 2022 | 258.38 | 268.36 | 254.35 | 261.53 | 1,696,005 | +1.32(+0.51%) |
Jan 06, 2022 | 261.00 | 266.32 | 252.35 | 260.21 | 2,439,117 | -2.12(-0.81%) |
Jan 05, 2022 | 275.01 | 280.37 | 256.40 | 262.33 | 3,469,798 | -19.25(-6.84%) |
Jan 04, 2022 | 297.96 | 298.19 | 270.72 | 281.58 | 3,824,846 | -20.25(-6.71%) |
Jan 03, 2022 | 322.60 | 323.55 | 300.50 | 301.83 | 2,576,242 | -19.50(-6.07%) |
Dec 31, 2021 | 324.46 | 326.00 | 321.00 | 321.33 | 940,845 | -3.26(-1.00%) |
Dec 30, 2021 | 323.18 | 329.68 | 323.00 | 324.59 | 1,191,025 | +1.41(+0.44%) |
Dec 29, 2021 | 326.00 | 326.00 | 317.00 | 323.18 | 1,068,257 | -1.48(-0.46%) |
Dec 28, 2021 | 331.55 | 331.55 | 321.65 | 324.66 | 949,698 | -5.23(-1.59%) |
Dec 27, 2021 | 326.85 | 332.50 | 326.39 | 329.89 | 1,242,478 | +6.89(+2.13%) |
Dec 23, 2021 | 322.00 | 326.24 | 316.75 | 323.00 | 940,946 | +0.99(+0.31%) |
Dec 22, 2021 | 319.08 | 322.48 | 314.02 | 322.01 | 1,292,186 | +2.47(+0.77%) |
Dec 21, 2021 | 307.88 | 320.69 | 300.11 | 319.54 | 3,286,663 | +13.60(+4.45%) |
Dec 20, 2021 | 298.45 | 308.49 | 294.54 | 305.94 | 2,153,663 | +1.07(+0.35%) |
Dec 17, 2021 | 286.71 | 307.07 | 285.00 | 304.87 | 9,174,519 | +9.62(+3.26%) |
Dec 16, 2021 | 305.00 | 307.19 | 291.78 | 295.25 | 3,187,235 | -11.99(-3.90%) |
Dec 15, 2021 | 282.97 | 309.04 | 281.56 | 307.24 | 2,970,749 | +22.24(+7.80%) |
Dec 14, 2021 | 285.44 | 287.83 | 272.52 | 285.00 | 5,115,005 | -23.54(-7.63%) |
Dec 13, 2021 | 311.10 | 320.99 | 304.17 | 308.54 | 2,428,792 | +2.79(+0.91%) |
Dec 10, 2021 | 303.50 | 311.37 | 300.50 | 305.75 | 1,929,399 | +2.71(+0.89%) |
Dec 09, 2021 | 313.00 | 317.78 | 300.26 | 303.04 | 3,579,298 | -8.77(-2.81%) |
Dec 08, 2021 | 298.38 | 313.41 | 293.20 | 311.81 | 3,205,747 | +14.05(+4.72%) |
Dec 07, 2021 | 286.00 | 300.44 | 285.01 | 297.76 | 4,002,221 | +22.76(+8.28%) |
Dec 06, 2021 | 301.94 | 304.17 | 265.33 | 275.00 | 7,466,936 | -38.35(-12.24%) |
Dec 03, 2021 | 330.00 | 330.00 | 300.54 | 313.35 | 2,632,017 | -18.62(-5.61%) |
Dec 02, 2021 | 318.22 | 334.74 | 316.51 | 331.97 | 2,607,411 | +13.76(+4.32%) |
Dec 01, 2021 | 371.06 | 373.74 | 314.70 | 318.21 | 5,677,115 | -28.76(-8.29%) |
Nov 30, 2021 | 355.88 | 358.82 | 343.69 | 346.97 | 3,872,100 | -8.95(-2.51%) |
Nov 29, 2021 | 342.27 | 358.36 | 342.27 | 355.92 | 2,286,224 | +19.02(+5.65%) |
Nov 26, 2021 | 343.04 | 347.65 | 335.38 | 336.90 | 839,708 | -5.57(-1.63%) |
Nov 24, 2021 | 334.77 | 343.70 | 328.48 | 342.47 | 1,463,134 | +7.41(+2.21%) |
Nov 23, 2021 | 336.60 | 345.58 | 330.66 | 335.06 | 2,671,306 | -8.80(-2.56%) |
Nov 22, 2021 | 367.07 | 368.00 | 342.22 | 343.86 | 2,518,423 | -24.92(-6.76%) |
Nov 19, 2021 | 372.50 | 376.11 | 367.54 | 368.78 | 1,899,192 | +3.13(+0.86%) |
Nov 18, 2021 | 358.26 | 365.92 | 364.18 | 365.65 | 1,773,791 | +9.65(+2.71%) |
Nov 17, 2021 | 352.75 | 358.13 | 345.74 | 356.00 | 1,655,019 | +2.25(+0.64%) |
Nov 16, 2021 | 345.80 | 355.41 | 345.61 | 353.75 | 1,429,848 | +7.95(+2.30%) |
Nov 15, 2021 | 352.91 | 352.91 | 341.83 | 345.80 | 1,235,746 | -3.27(-0.94%) |
Nov 12, 2021 | 346.76 | 349.57 | 343.16 | 349.07 | 1,330,232 | +5.45(+1.59%) |
Nov 11, 2021 | 343.17 | 348.27 | 342.23 | 343.62 | 1,679,834 | +6.51(+1.93%) |
Nov 10, 2021 | 348.27 | 337.11 | 2,228,072 | -15.50(-4.40%) | ||
Nov 09, 2021 | 353.40 | 356.45 | 347.72 | 352.61 | 2,008,968 | +2.44(+0.70%) |
Nov 08, 2021 | 340.55 | 351.90 | 339.37 | 350.17 | 1,943,013 | +11.68(+3.45%) |
Nov 05, 2021 | 333.95 | 338.54 | 332.11 | 338.49 | 1,887,968 | +6.59(+1.99%) |
Nov 04, 2021 | 329.00 | 333.88 | 325.16 | 331.90 | 1,413,519 | +4.40(+1.34%) |
Nov 03, 2021 | 328.50 | 329.00 | 321.31 | 327.50 | 1,298,748 | +1.63(+0.50%) |
Nov 02, 2021 | 318.51 | 326.20 | 317.38 | 325.87 | 1,585,065 | +7.19(+2.26%) |
Nov 01, 2021 | 319.46 | 321.50 | 315.13 | 318.68 | 1,471,499 | -0.18(-0.06%) |
Oct 29, 2021 | 315.95 | 319.99 | 314.00 | 318.86 | 1,084,858 | +2.52(+0.80%) |
Oct 28, 2021 | 310.94 | 316.99 | 308.24 | 316.34 | 1,351,795 | +6.24(+2.01%) |
Oct 27, 2021 | 316.20 | 319.84 | 309.01 | 310.10 | 1,419,171 | -5.22(-1.66%) |
Oct 26, 2021 | 313.88 | 316.00 | 315.32 | 1,814,224 | +4.12(+1.32%) | |
Oct 25, 2021 | 308.00 | 314.11 | 305.57 | 311.20 | 1,139,204 | +3.33(+1.08%) |
Oct 22, 2021 | 305.73 | 309.69 | 304.01 | 307.87 | 941,508 | +2.18(+0.71%) |
Oct 21, 2021 | 298.70 | 305.77 | 298.41 | 305.69 | 1,204,521 | +8.02(+2.69%) |
Oct 20, 2021 | 300.21 | 301.77 | 294.40 | 297.67 | 789,070 | -0.36(-0.12%) |
Oct 19, 2021 | 301.50 | 303.61 | 297.41 | 298.03 | 1,587,682 | -3.30(-1.10%) |
Oct 18, 2021 | 292.51 | 301.33 | 291.60 | 301.33 | 1,765,641 | +8.63(+2.95%) |
Oct 15, 2021 | 294.50 | 294.90 | 291.61 | 292.70 | 1,433,528 | -1.19(-0.40%) |
Oct 14, 2021 | 290.00 | 294.44 | 288.66 | 293.89 | 1,544,478 | +7.25(+2.53%) |
Oct 13, 2021 | 279.78 | 287.97 | 279.32 | 286.64 | 1,961,570 | +8.92(+3.21%) |
Oct 12, 2021 | 270.08 | 278.34 | 266.76 | 277.72 | 1,888,908 | +10.02(+3.74%) |
Oct 11, 2021 | 263.60 | 271.17 | 262.02 | 267.70 | 1,224,383 | +1.04(+0.39%) |
Oct 08, 2021 | 272.30 | 272.30 | 266.00 | 266.66 | 1,230,312 | -3.22(-1.19%) |
Oct 07, 2021 | 266.02 | 274.24 | 265.58 | 269.88 | 1,706,369 | +5.63(+2.13%) |
Oct 06, 2021 | 256.28 | 265.62 | 255.10 | 264.25 | 1,900,204 | +5.75(+2.22%) |
Oct 05, 2021 | 253.45 | 260.00 | 252.50 | 258.50 | 1,506,134 | +6.52(+2.59%) |
Oct 04, 2021 | 261.35 | 261.35 | 248.33 | 251.98 | 2,245,562 | -11.18(-4.25%) |
Oct 01, 2021 | 263.17 | 264.85 | 257.10 | 263.16 | 1,135,437 | +0.94(+0.36%) |
Sep 30, 2021 | 260.41 | 263.52 | 258.30 | 262.22 | 1,355,409 | +3.34(+1.29%) |
Sep 29, 2021 | 263.41 | 265.42 | 256.80 | 258.88 | 2,600,223 | +0.14(+0.05%) |
Sep 28, 2021 | 267.99 | 268.00 | 256.01 | 258.74 | 3,148,763 | -13.99(-5.13%) |
Sep 27, 2021 | 277.70 | 279.57 | 271.21 | 272.73 | 1,630,589 | -7.26(-2.59%) |
Sep 24, 2021 | 280.00 | 280.40 | 271.30 | 279.99 | 1,126,329 | -0.03(-0.01%) |
Sep 23, 2021 | 279.94 | 281.90 | 276.36 | 280.02 | 1,921,655 | +2.32(+0.84%) |
Sep 22, 2021 | 273.96 | 279.17 | 271.15 | 277.70 | 1,717,128 | +5.37(+1.97%) |
Sep 21, 2021 | 272.23 | 275.74 | 269.48 | 272.33 | 1,227,190 | +2.35(+0.87%) |
Sep 20, 2021 | 268.00 | 275.00 | 267.28 | 269.98 | 1,919,539 | -5.68(-2.06%) |
Sep 17, 2021 | 273.33 | 276.51 | 269.67 | 275.66 | 4,428,467 | +1.27(+0.46%) |
Sep 16, 2021 | 273.25 | 274.64 | 266.71 | 274.39 | 2,275,550 | +0.95(+0.35%) |
Sep 15, 2021 | 275.87 | 278.03 | 270.16 | 273.44 | 1,429,151 | -2.36(-0.86%) |
Sep 14, 2021 | 269.94 | 276.00 | 269.07 | 275.80 | 2,290,501 | +7.98(+2.98%) |
Sep 13, 2021 | 267.60 | 269.55 | 260.12 | 267.82 | 2,934,923 | -3.08(-1.14%) |
Sep 10, 2021 | 289.03 | 289.03 | 269.52 | 270.90 | 4,584,046 | -9.32(-3.33%) |
Sep 09, 2021 | 280.42 | 284.25 | 278.63 | 280.22 | 3,106,390 | -0.44(-0.16%) |
Sep 08, 2021 | 282.26 | 283.99 | 277.20 | 280.66 | 2,557,395 | -2.29(-0.81%) |
Sep 07, 2021 | 293.44 | 293.44 | 280.05 | 282.95 | 1,991,723 | -4.45(-1.55%) |
Sep 03, 2021 | 282.55 | 288.87 | 281.38 | 287.40 | 1,788,734 | +5.20(+1.84%) |
Sep 02, 2021 | 277.11 | 284.79 | 276.35 | 282.20 | 1,602,129 | +5.49(+1.98%) |
Sep 01, 2021 | 276.14 | 279.53 | 275.56 | 276.71 | 1,489,203 | -1.54(-0.55%) |
Aug 31, 2021 | 276.76 | 279.14 | 273.11 | 278.25 | 1,592,231 | +0.08(+0.03%) |
Aug 30, 2021 | 275.65 | 279.29 | 272.57 | 278.17 | 1,503,659 | +4.44(+1.62%) |
Aug 27, 2021 | 268.67 | 275.00 | 266.77 | 273.73 | 1,315,253 | +6.76(+2.53%) |
Aug 26, 2021 | 263.00 | 270.90 | 262.55 | 266.97 | 1,713,535 | +3.94(+1.50%) |
Aug 25, 2021 | 258.35 | 263.55 | 256.97 | 263.03 | 1,457,629 | +5.06(+1.96%) |
Aug 24, 2021 | 258.97 | 259.84 | 255.63 | 257.97 | 1,663,215 | +7.16(+2.85%) |
Aug 23, 2021 | 248.99 | 252.65 | 246.23 | 250.81 | 1,146,380 | +4.41(+1.79%) |
Aug 20, 2021 | 246.65 | 249.90 | 243.64 | 246.40 | 1,140,377 | +1.52(+0.62%) |
Aug 19, 2021 | 242.00 | 245.63 | 241.69 | 244.88 | 1,108,532 | +2.34(+0.96%) |
Aug 18, 2021 | 242.15 | 244.79 | 237.58 | 242.54 | 860,833 | +1.07(+0.44%) |
Aug 17, 2021 | 243.43 | 243.43 | 237.00 | 241.47 | 1,053,448 | -1.96(-0.81%) |
Aug 16, 2021 | 244.00 | 245.15 | 237.30 | 243.43 | 973,083 | -1.72(-0.70%) |
Aug 13, 2021 | 244.00 | 246.99 | 242.40 | 245.15 | 870,387 | +2.21(+0.91%) |
Aug 12, 2021 | 235.18 | 244.20 | 235.18 | 242.94 | 767,632 | +5.27(+2.22%) |
Aug 11, 2021 | 241.58 | 243.33 | 235.30 | 237.67 | 1,174,569 | -2.83(-1.18%) |
Aug 10, 2021 | 246.71 | 247.67 | 238.07 | 240.50 | 1,051,258 | -4.54(-1.85%) |
Aug 09, 2021 | 241.50 | 245.58 | 239.88 | 245.04 | 700,976 | +2.99(+1.24%) |
Aug 06, 2021 | 247.00 | 247.43 | 237.86 | 242.05 | 1,406,357 | -5.62(-2.27%) |
Aug 05, 2021 | 248.00 | 249.71 | 245.62 | 247.67 | 979,913 | -0.26(-0.10%) |
Aug 04, 2021 | 243.63 | 248.84 | 242.99 | 247.93 | 1,212,177 | +4.86(+2.00%) |
Aug 03, 2021 | 239.51 | 244.87 | 238.32 | 243.07 | 1,039,700 | +4.03(+1.69%) |
Aug 02, 2021 | 237.00 | 242.11 | 229.50 | 239.04 | 1,837,409 | +3.13(+1.33%) |
Jul 30, 2021 | 235.97 | 239.09 | 235.25 | 235.91 | 954,988 | -1.12(-0.47%) |
Jul 29, 2021 | 235.01 | 239.50 | 234.87 | 237.03 | 808,433 | +0.19(+0.08%) |
Jul 28, 2021 | 234.61 | 238.50 | 231.36 | 236.84 | 820,685 | +3.81(+1.63%) |
Jul 27, 2021 | 236.20 | 237.99 | 228.73 | 233.03 | 1,032,284 | -1.49(-0.64%) |
Jul 26, 2021 | 235.73 | 237.31 | 230.88 | 234.52 | 850,182 | -4.20(-1.76%) |
Jul 23, 2021 | 237.14 | 240.29 | 234.70 | 238.72 | 1,309,636 | +3.13(+1.33%) |
Jul 22, 2021 | 232.00 | 237.45 | 230.65 | 235.59 | 1,265,336 | +4.53(+1.96%) |
Jul 21, 2021 | 228.88 | 232.60 | 226.36 | 231.06 | 1,263,339 | +1.95(+0.85%) |
Jul 20, 2021 | 227.08 | 230.21 | 221.68 | 229.11 | 1,746,922 | +6.10(+2.74%) |
Jul 19, 2021 | 217.83 | 223.55 | 216.45 | 223.01 | 1,289,354 | +1.85(+0.84%) |
Jul 16, 2021 | 221.74 | 223.44 | 217.88 | 221.16 | 1,489,517 | +1.85(+0.84%) |
Jul 15, 2021 | 227.15 | 227.25 | 218.34 | 219.31 | 1,354,565 | -5.20(-2.32%) |
Jul 14, 2021 | 229.91 | 231.00 | 223.25 | 224.51 | 1,427,006 | -2.67(-1.18%) |
Jul 13, 2021 | 230.00 | 234.76 | 226.31 | 227.18 | 1,511,614 | -0.79(-0.35%) |
Jul 12, 2021 | 232.52 | 236.46 | 227.50 | 227.97 | 1,540,760 | +0.18(+0.08%) |
Jul 09, 2021 | 227.17 | 228.36 | 224.00 | 227.79 | 910,219 | +0.62(+0.27%) |
Jul 08, 2021 | 222.32 | 227.50 | 220.00 | 227.17 | 1,742,228 | -0.73(-0.32%) |
Jul 07, 2021 | 227.00 | 231.59 | 223.27 | 227.90 | 2,623,794 | +2.90(+1.29%) |
Jul 06, 2021 | 217.07 | 225.69 | 217.00 | 225.00 | 2,754,175 | +10.22(+4.76%) |
Jul 02, 2021 | 215.34 | 218.60 | 214.00 | 214.78 | 838,573 | +1.06(+0.50%) |
Jul 01, 2021 | 214.98 | 217.48 | 211.19 | 213.72 | 1,063,009 | -2.34(-1.08%) |
Jun 30, 2021 | 220.80 | 220.80 | 215.37 | 216.06 | 1,633,831 | -5.38(-2.43%) |
Jun 29, 2021 | 220.00 | 221.89 | 218.25 | 221.44 | 919,854 | +0.17(+0.08%) |
Jun 28, 2021 | 220.56 | 223.94 | 219.68 | 221.27 | 1,574,118 | +2.43(+1.11%) |
Jun 25, 2021 | 220.91 | 222.00 | 216.75 | 218.84 | 1,907,714 | -0.80(-0.36%) |
Jun 24, 2021 | 220.19 | 222.32 | 218.89 | 219.64 | 1,320,445 | +0.78(+0.36%) |
Jun 23, 2021 | 219.55 | 221.04 | 218.41 | 218.86 | 1,385,444 | -0.75(-0.34%) |
Jun 22, 2021 | 216.66 | 221.12 | 216.42 | 219.61 | 1,501,855 | +3.20(+1.48%) |
Jun 21, 2021 | 216.55 | 218.10 | 211.51 | 216.41 | 1,480,003 | -2.19(-1.00%) |
Jun 18, 2021 | 215.57 | 219.95 | 214.10 | 218.60 | 2,050,110 | +3.46(+1.61%) |
Jun 17, 2021 | 209.01 | 217.00 | 208.02 | 215.14 | 1,708,004 | +2.87(+1.35%) |
Jun 16, 2021 | 209.11 | 217.81 | 208.50 | 212.27 | 3,092,811 | +4.88(+2.35%) |
Jun 15, 2021 | 209.62 | 213.54 | 206.91 | 207.39 | 1,281,124 | -4.04(-1.91%) |
Jun 14, 2021 | 207.79 | 212.80 | 207.33 | 211.43 | 1,896,982 | +3.64(+1.75%) |
Jun 11, 2021 | 203.00 | 208.54 | 201.87 | 207.79 | 2,106,531 | +2.88(+1.41%) |
Jun 10, 2021 | 194.77 | 205.61 | 194.55 | 204.91 | 3,557,201 | +8.92(+4.55%) |
Jun 09, 2021 | 195.27 | 198.43 | 195.07 | 195.99 | 1,603,617 | +1.34(+0.69%) |
Jun 08, 2021 | 194.04 | 197.53 | 192.47 | 194.65 | 1,972,443 | +1.92(+1.00%) |
Jun 07, 2021 | 184.81 | 193.60 | 183.09 | 192.73 | 2,098,808 | +6.93(+3.73%) |
Jun 04, 2021 | 186.83 | 188.31 | 184.77 | 185.80 | 1,795,318 | +1.55(+0.84%) |
Jun 03, 2021 | 190.12 | 190.46 | 183.95 | 184.25 | 1,656,005 | -7.09(-3.71%) |
Jun 02, 2021 | 190.56 | 193.16 | 189.03 | 191.34 | 1,287,313 | -0.43(-0.22%) |
Jun 01, 2021 | 194.17 | 195.95 | 190.05 | 191.77 | 1,444,942 | -2.43(-1.25%) |
May 28, 2021 | 194.48 | 197.69 | 193.94 | 194.20 | 1,949,139 | -0.06(-0.03%) |
May 27, 2021 | 193.60 | 196.30 | 188.02 | 194.26 | 3,948,722 | +0.06(+0.03%) |
May 26, 2021 | 195.00 | 199.77 | 191.50 | 194.20 | 7,965,582 | +21.46(+12.42%) |
May 25, 2021 | 175.05 | 176.03 | 170.31 | 172.74 | 3,313,087 | -1.66(-0.95%) |
May 24, 2021 | 172.49 | 175.95 | 172.14 | 174.40 | 2,361,223 | +4.32(+2.54%) |
May 21, 2021 | 174.92 | 175.00 | 169.90 | 170.08 | 1,759,519 | -0.65(-0.38%) |
May 20, 2021 | 167.26 | 171.95 | 165.92 | 170.73 | 1,896,893 | +5.92(+3.59%) |
May 19, 2021 | 163.53 | 166.47 | 161.39 | 164.81 | 1,895,351 | -1.69(-1.02%) |
May 18, 2021 | 164.51 | 168.75 | 163.23 | 166.50 | 2,239,269 | +3.22(+1.97%) |
May 17, 2021 | 164.10 | 166.89 | 160.70 | 163.28 | 1,374,138 | -2.06(-1.25%) |
May 14, 2021 | 162.52 | 166.16 | 161.63 | 165.34 | 1,430,977 | +4.42(+2.75%) |
May 13, 2021 | 166.26 | 167.92 | 158.47 | 160.92 | 1,913,040 | -3.16(-1.93%) |
May 12, 2021 | 167.47 | 169.52 | 160.91 | 164.08 | 2,069,311 | -6.61(-3.87%) |
May 11, 2021 | 157.91 | 172.28 | 157.03 | 170.69 | 2,774,259 | +4.92(+2.97%) |
May 10, 2021 | 168.16 | 169.32 | 164.77 | 165.77 | 1,926,069 | -3.55(-2.10%) |
May 07, 2021 | 171.50 | 174.00 | 168.24 | 169.32 | 1,524,516 | +1.97(+1.18%) |
May 06, 2021 | 171.46 | 172.49 | 163.50 | 167.35 | 2,068,067 | -4.95(-2.87%) |
May 05, 2021 | 178.03 | 179.54 | 171.03 | 172.30 | 968,390 | -3.18(-1.81%) |
May 04, 2021 | 176.47 | 177.74 | 169.36 | 175.48 | 2,196,102 | -5.11(-2.83%) |