Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 175.57 | 175.57 | 162.19 | 164.21 | 465,522 | -10.12(-5.81%) |
May 27, 2022 | 170.84 | 175.40 | 169.17 | 174.33 | 211,726 | +5.66(+3.36%) |
May 26, 2022 | 167.12 | 172.26 | 164.84 | 168.67 | 298,011 | +1.89(+1.13%) |
May 25, 2022 | 159.41 | 168.39 | 158.78 | 166.78 | 249,813 | +6.09(+3.79%) |
May 24, 2022 | 161.50 | 164.57 | 157.43 | 160.69 | 315,339 | -4.88(-2.95%) |
May 23, 2022 | 160.33 | 170.61 | 159.26 | 165.57 | 468,160 | +7.30(+4.61%) |
May 20, 2022 | 161.38 | 165.73 | 147.12 | 158.27 | 952,557 | -1.95(-1.22%) |
May 19, 2022 | 162.67 | 167.35 | 158.15 | 160.22 | 486,575 | -2.12(-1.31%) |
May 18, 2022 | 161.90 | 168.50 | 160.16 | 162.34 | 424,853 | -3.12(-1.89%) |
May 17, 2022 | 167.09 | 170.69 | 163.38 | 165.46 | 508,055 | +1.90(+1.16%) |
May 16, 2022 | 161.03 | 170.33 | 160.73 | 163.56 | 707,785 | +1.24(+0.76%) |
May 13, 2022 | 148.00 | 162.47 | 148.00 | 162.32 | 736,691 | +16.35(+11.20%) |
May 12, 2022 | 135.19 | 148.32 | 132.39 | 145.97 | 776,294 | +8.92(+6.51%) |
May 11, 2022 | 134.92 | 149.86 | 133.71 | 137.05 | 1,195,053 | +0.91(+0.67%) |
May 10, 2022 | 139.25 | 141.52 | 128.73 | 136.14 | 1,360,045 | +20.23(+17.45%) |
May 09, 2022 | 133.73 | 134.87 | 113.36 | 115.91 | 1,157,315 | -21.39(-15.58%) |
May 06, 2022 | 146.45 | 146.45 | 134.63 | 137.30 | 648,570 | -9.74(-6.62%) |
May 05, 2022 | 158.93 | 160.23 | 145.02 | 147.04 | 536,516 | -14.74(-9.11%) |
May 04, 2022 | 161.44 | 161.81 | 149.30 | 161.78 | 389,996 | +0.84(+0.52%) |
May 03, 2022 | 156.83 | 161.97 | 153.88 | 160.94 | 506,657 | +2.70(+1.71%) |
May 02, 2022 | 151.38 | 159.45 | 149.68 | 158.24 | 693,037 | +7.11(+4.70%) |
Apr 29, 2022 | 160.36 | 162.44 | 149.78 | 151.13 | 571,268 | -9.14(-5.70%) |
Apr 28, 2022 | 163.61 | 165.24 | 156.17 | 160.27 | 549,213 | -1.23(-0.76%) |
Apr 27, 2022 | 171.01 | 173.46 | 161.06 | 161.50 | 614,968 | -8.47(-4.98%) |
Apr 26, 2022 | 183.76 | 184.72 | 169.24 | 169.97 | 480,063 | -16.10(-8.65%) |
Apr 25, 2022 | 177.34 | 187.51 | 177.18 | 186.07 | 431,998 | +4.99(+2.76%) |
Apr 22, 2022 | 187.52 | 193.37 | 180.62 | 181.08 | 387,484 | -8.31(-4.39%) |
Apr 21, 2022 | 205.47 | 207.85 | 189.34 | 189.39 | 552,695 | -14.81(-7.25%) |
Apr 20, 2022 | 204.95 | 210.43 | 203.54 | 204.20 | 327,375 | -1.37(-0.67%) |
Apr 19, 2022 | 197.06 | 206.83 | 196.15 | 205.57 | 406,309 | +9.28(+4.73%) |
Apr 18, 2022 | 206.28 | 209.13 | 194.24 | 196.29 | 373,176 | -13.42(-6.40%) |
Apr 14, 2022 | 212.39 | 213.27 | 206.28 | 209.71 | 275,200 | -2.68(-1.26%) |
Apr 13, 2022 | 211.01 | 216.79 | 204.01 | 212.39 | 567,819 | +0.17(+0.08%) |
Apr 12, 2022 | 214.78 | 223.15 | 209.66 | 212.22 | 394,370 | +1.24(+0.59%) |
Apr 11, 2022 | 209.96 | 217.32 | 208.35 | 210.98 | 386,910 | -3.50(-1.63%) |
Apr 08, 2022 | 212.70 | 218.61 | 211.62 | 214.48 | 403,474 | +0.37(+0.17%) |
Apr 07, 2022 | 204.61 | 216.45 | 204.61 | 214.11 | 557,611 | +7.93(+3.85%) |
Apr 06, 2022 | 201.52 | 208.47 | 200.01 | 206.18 | 377,123 | +1.30(+0.63%) |
Apr 05, 2022 | 213.00 | 215.16 | 202.85 | 204.88 | 425,482 | -8.12(-3.81%) |
Apr 04, 2022 | 208.98 | 215.71 | 206.00 | 213.00 | 349,690 | +4.87(+2.34%) |
Apr 01, 2022 | 207.68 | 214.90 | 206.04 | 208.13 | 406,251 | +0.77(+0.37%) |
Mar 31, 2022 | 195.00 | 213.38 | 192.19 | 207.36 | 830,279 | +12.48(+6.40%) |
Mar 30, 2022 | 196.43 | 201.00 | 193.57 | 194.88 | 318,703 | -0.99(-0.51%) |
Mar 29, 2022 | 189.44 | 199.25 | 188.68 | 195.87 | 425,880 | +9.75(+5.24%) |
Mar 28, 2022 | 188.83 | 193.68 | 180.88 | 186.12 | 437,993 | -6.63(-3.44%) |
Mar 25, 2022 | 193.62 | 194.93 | 187.84 | 192.75 | 438,644 | +1.61(+0.84%) |
Mar 24, 2022 | 181.78 | 191.16 | 178.04 | 191.14 | 259,156 | +10.05(+5.55%) |
Mar 23, 2022 | 183.94 | 188.41 | 177.57 | 181.09 | 512,171 | -5.35(-2.87%) |
Mar 22, 2022 | 177.56 | 188.56 | 177.56 | 186.44 | 332,503 | +8.71(+4.90%) |
Mar 21, 2022 | 177.31 | 178.90 | 172.46 | 177.73 | 247,367 | -1.25(-0.70%) |
Mar 18, 2022 | 175.62 | 182.26 | 174.57 | 178.98 | 440,920 | +3.25(+1.85%) |
Mar 17, 2022 | 164.94 | 176.22 | 164.58 | 175.73 | 373,098 | +8.89(+5.33%) |
Mar 16, 2022 | 156.79 | 167.43 | 154.28 | 166.84 | 345,008 | +13.12(+8.53%) |
Mar 15, 2022 | 150.13 | 154.20 | 146.39 | 153.72 | 264,377 | +5.01(+3.37%) |
Mar 14, 2022 | 156.52 | 159.78 | 144.94 | 148.71 | 360,919 | -8.74(-5.55%) |
Mar 11, 2022 | 168.00 | 168.00 | 157.09 | 157.45 | 274,363 | -7.95(-4.81%) |
Mar 10, 2022 | 162.76 | 165.41 | 160.98 | 165.40 | 317,153 | -3.48(-2.06%) |
Mar 09, 2022 | 166.07 | 171.21 | 166.07 | 168.88 | 257,359 | +7.65(+4.74%) |
Mar 08, 2022 | 161.93 | 165.74 | 156.47 | 161.23 | 298,961 | -2.61(-1.59%) |
Mar 07, 2022 | 175.31 | 176.63 | 162.77 | 163.84 | 339,484 | -12.19(-6.92%) |
Mar 04, 2022 | 177.81 | 180.03 | 172.93 | 176.03 | 317,363 | -2.19(-1.23%) |
Mar 03, 2022 | 179.89 | 180.05 | 172.61 | 178.22 | 335,682 | +0.67(+0.38%) |
Mar 02, 2022 | 179.50 | 182.20 | 174.19 | 177.55 | 326,133 | -1.25(-0.70%) |
Mar 01, 2022 | 177.92 | 183.65 | 177.48 | 178.80 | 493,759 | +1.57(+0.89%) |
Feb 28, 2022 | 173.72 | 180.00 | 173.72 | 177.23 | 369,205 | +1.64(+0.93%) |
Feb 25, 2022 | 171.03 | 176.61 | 170.19 | 175.59 | 409,762 | +4.96(+2.91%) |
Feb 24, 2022 | 146.73 | 171.38 | 144.39 | 170.63 | 482,845 | +17.38(+11.34%) |
Feb 23, 2022 | 158.76 | 160.79 | 153.09 | 153.25 | 438,091 | -4.58(-2.90%) |
Feb 22, 2022 | 140.43 | 164.55 | 140.40 | 157.83 | 683,820 | +10.34(+7.01%) |
Feb 18, 2022 | 147.49 | 0 | +4.63(+3.24%) | |||
Feb 17, 2022 | 149.96 | 149.96 | 141.38 | 142.86 | 416,794 | -8.03(-5.32%) |
Feb 16, 2022 | 151.32 | 152.74 | 146.02 | 150.89 | 316,804 | -1.85(-1.21%) |
Feb 15, 2022 | 149.96 | 155.26 | 148.02 | 152.74 | 379,921 | +6.17(+4.21%) |
Feb 14, 2022 | 152.21 | 158.23 | 144.99 | 146.57 | 350,823 | -5.63(-3.70%) |
Feb 11, 2022 | 159.19 | 163.00 | 151.11 | 152.20 | 298,288 | -6.40(-4.04%) |
Feb 10, 2022 | 155.73 | 164.35 | 151.37 | 158.60 | 243,208 | -1.41(-0.88%) |
Feb 09, 2022 | 158.00 | 161.46 | 158.00 | 160.01 | 187,205 | +4.77(+3.07%) |
Feb 08, 2022 | 149.97 | 155.68 | 146.92 | 155.24 | 141,866 | +4.77(+3.17%) |
Feb 07, 2022 | 149.73 | 155.00 | 147.55 | 150.47 | 198,271 | +0.08(+0.05%) |
Feb 04, 2022 | 144.71 | 151.59 | 140.83 | 150.39 | 201,012 | +6.45(+4.48%) |
Feb 03, 2022 | 147.98 | 143.06 | 143.94 | 246,722 | -8.80(-5.76%) | |
Feb 02, 2022 | 154.06 | 156.20 | 148.48 | 152.74 | 336,945 | -2.29(-1.48%) |
Feb 01, 2022 | 148.03 | 155.84 | 143.99 | 155.03 | 465,313 | +10.06(+6.94%) |
Jan 31, 2022 | 133.94 | 145.74 | 144.97 | 316,442 | +11.10(+8.29%) | |
Jan 28, 2022 | 129.01 | 134.10 | 125.00 | 133.87 | 275,981 | +5.91(+4.62%) |
Jan 27, 2022 | 136.03 | 136.03 | 126.91 | 127.96 | 248,599 | -5.02(-3.78%) |
Jan 26, 2022 | 138.49 | 142.82 | 131.73 | 132.98 | 369,309 | -1.63(-1.21%) |
Jan 25, 2022 | 140.16 | 142.55 | 134.60 | 134.61 | 443,004 | -8.56(-5.98%) |
Jan 24, 2022 | 130.00 | 144.45 | 126.01 | 143.17 | 714,325 | +8.50(+6.31%) |
Jan 21, 2022 | 136.57 | 140.19 | 133.01 | 134.67 | 569,027 | -6.07(-4.31%) |
Jan 20, 2022 | 148.41 | 152.06 | 140.40 | 140.74 | 838,093 | -4.05(-2.80%) |
Jan 19, 2022 | 155.24 | 158.51 | 143.37 | 144.79 | 725,148 | -11.24(-7.20%) |
Jan 18, 2022 | 164.00 | 167.01 | 155.11 | 156.03 | 612,214 | -10.95(-6.56%) |
Jan 14, 2022 | 166.98 | 0 | -16.71(-9.10%) | |||
Jan 13, 2022 | 188.66 | 188.97 | 180.45 | 183.69 | 428,833 | -5.21(-2.76%) |
Jan 12, 2022 | 189.79 | 192.07 | 185.53 | 188.90 | 874,738 | +2.80(+1.50%) |
Jan 11, 2022 | 177.11 | 186.24 | 174.96 | 186.10 | 608,966 | +9.40(+5.32%) |
Jan 10, 2022 | 175.00 | 182.56 | 173.62 | 176.70 | 1,452,222 | +7.68(+4.54%) |
Jan 07, 2022 | 177.04 | 178.43 | 167.07 | 169.02 | 581,353 | -8.69(-4.89%) |
Jan 06, 2022 | 178.23 | 185.07 | 172.01 | 177.71 | 365,797 | -3.16(-1.75%) |
Jan 05, 2022 | 183.87 | 194.00 | 177.30 | 180.87 | 575,453 | -6.54(-3.49%) |
Jan 04, 2022 | 191.08 | 192.99 | 180.26 | 187.41 | 367,199 | -4.61(-2.40%) |
Jan 03, 2022 | 179.60 | 192.36 | 173.00 | 192.02 | 470,491 | +13.69(+7.68%) |
Dec 31, 2021 | 178.91 | 182.97 | 177.06 | 178.33 | 347,391 | -1.33(-0.74%) |
Dec 30, 2021 | 177.40 | 183.48 | 176.99 | 179.66 | 194,912 | +2.27(+1.28%) |
Dec 29, 2021 | 177.52 | 179.88 | 173.47 | 177.39 | 358,348 | -0.36(-0.20%) |
Dec 28, 2021 | 179.74 | 182.86 | 175.76 | 177.75 | 263,172 | -1.71(-0.95%) |
Dec 27, 2021 | 183.28 | 183.55 | 179.28 | 179.46 | 321,183 | -3.81(-2.08%) |
Dec 23, 2021 | 184.80 | 186.00 | 181.93 | 183.27 | 200,676 | -1.41(-0.76%) |
Dec 22, 2021 | 177.57 | 185.04 | 177.57 | 184.68 | 174,747 | +6.93(+3.90%) |
Dec 21, 2021 | 177.75 | 179.07 | 170.25 | 177.75 | 292,977 | +8.99(+5.33%) |
Dec 20, 2021 | 170.24 | 173.08 | 165.22 | 168.76 | 461,669 | -3.21(-1.87%) |
Dec 17, 2021 | 166.87 | 176.31 | 163.00 | 171.97 | 444,110 | +4.86(+2.91%) |
Dec 16, 2021 | 182.99 | 183.99 | 166.70 | 167.11 | 398,612 | -13.48(-7.46%) |
Dec 15, 2021 | 175.42 | 180.93 | 167.00 | 180.59 | 499,318 | +5.93(+3.40%) |
Dec 14, 2021 | 173.38 | 180.08 | 170.20 | 174.66 | 463,852 | -2.77(-1.56%) |
Dec 13, 2021 | 176.99 | 181.13 | 173.80 | 177.43 | 349,606 | -1.21(-0.68%) |
Dec 10, 2021 | 182.19 | 186.87 | 177.32 | 178.64 | 242,700 | -3.18(-1.75%) |
Dec 09, 2021 | 192.68 | 195.26 | 181.29 | 181.82 | 194,861 | -12.68(-6.52%) |
Dec 08, 2021 | 191.41 | 197.48 | 186.20 | 194.50 | 384,366 | +5.03(+2.65%) |
Dec 07, 2021 | 180.80 | 192.00 | 180.80 | 189.47 | 377,053 | +12.07(+6.80%) |
Dec 06, 2021 | 169.50 | 179.05 | 162.02 | 177.40 | 578,199 | +12.27(+7.43%) |
Dec 03, 2021 | 172.86 | 173.88 | 161.39 | 165.13 | 339,535 | -7.40(-4.29%) |
Dec 02, 2021 | 169.28 | 176.78 | 168.53 | 172.53 | 319,508 | +2.64(+1.55%) |
Dec 01, 2021 | 180.94 | 183.38 | 169.88 | 169.89 | 371,056 | -10.35(-5.74%) |
Nov 30, 2021 | 181.73 | 186.10 | 179.12 | 180.24 | 295,167 | -1.49(-0.82%) |
Nov 29, 2021 | 185.76 | 187.42 | 178.73 | 181.73 | 314,570 | -1.87(-1.02%) |
Nov 26, 2021 | 191.31 | 193.74 | 181.37 | 183.60 | 262,393 | -10.31(-5.32%) |
Nov 24, 2021 | 188.76 | 194.62 | 184.25 | 193.91 | 155,640 | +4.19(+2.21%) |
Nov 23, 2021 | 188.36 | 194.52 | 183.34 | 189.72 | 299,441 | -1.54(-0.81%) |
Nov 22, 2021 | 200.00 | 202.10 | 189.02 | 191.26 | 375,167 | -8.64(-4.32%) |
Nov 19, 2021 | 208.01 | 208.41 | 198.54 | 199.90 | 271,652 | -6.74(-3.26%) |
Nov 18, 2021 | 212.02 | 207.76 | 206.25 | 206.64 | 262,625 | -4.71(-2.23%) |
Nov 17, 2021 | 209.89 | 213.06 | 204.91 | 211.35 | 312,081 | +1.41(+0.67%) |
Nov 16, 2021 | 206.29 | 210.77 | 203.29 | 209.94 | 221,470 | +4.45(+2.17%) |
Nov 15, 2021 | 220.03 | 220.03 | 198.99 | 205.49 | 359,376 | -12.16(-5.59%) |
Nov 12, 2021 | 215.64 | 218.73 | 211.19 | 217.65 | 161,010 | +2.57(+1.19%) |
Nov 11, 2021 | 220.18 | 223.85 | 211.52 | 215.08 | 206,595 | -2.84(-1.30%) |
Nov 10, 2021 | 216.29 | 217.92 | 367,775 | +1.30(+0.60%) | ||
Nov 09, 2021 | 227.68 | 233.00 | 204.26 | 216.62 | 884,048 | -21.57(-9.06%) |
Nov 08, 2021 | 243.02 | 243.80 | 234.11 | 238.19 | 475,027 | -0.01(-0.00%) |
Nov 05, 2021 | 242.00 | 249.73 | 232.88 | 238.20 | 431,875 | -3.63(-1.50%) |
Nov 04, 2021 | 242.17 | 245.82 | 239.45 | 241.83 | 280,414 | +0.68(+0.28%) |
Nov 03, 2021 | 230.00 | 241.34 | 226.00 | 241.15 | 452,128 | +15.36(+6.80%) |
Nov 02, 2021 | 225.68 | 229.35 | 219.69 | 225.79 | 248,489 | +2.74(+1.23%) |
Nov 01, 2021 | 214.08 | 223.87 | 217.25 | 223.05 | 278,782 | +9.35(+4.38%) |
Oct 29, 2021 | 214.25 | 216.01 | 210.45 | 213.70 | 175,013 | -0.60(-0.28%) |
Oct 28, 2021 | 211.45 | 214.30 | 205.51 | 214.30 | 114,853 | +4.11(+1.96%) |
Oct 27, 2021 | 212.27 | 213.44 | 205.46 | 210.19 | 178,228 | -2.07(-0.98%) |
Oct 26, 2021 | 213.35 | 212.26 | 136,277 | -0.45(-0.21%) | ||
Oct 25, 2021 | 213.08 | 218.78 | 210.62 | 212.71 | 175,837 | +0.11(+0.05%) |
Oct 22, 2021 | 210.87 | 213.48 | 208.02 | 212.60 | 185,944 | +0.36(+0.17%) |
Oct 21, 2021 | 203.86 | 213.38 | 203.00 | 212.24 | 232,120 | +9.25(+4.56%) |
Oct 20, 2021 | 200.25 | 203.06 | 195.01 | 202.99 | 150,174 | +4.06(+2.04%) |
Oct 19, 2021 | 199.68 | 205.12 | 198.34 | 198.93 | 133,308 | +0.26(+0.13%) |
Oct 18, 2021 | 193.84 | 199.82 | 192.31 | 198.67 | 183,874 | +5.09(+2.63%) |
Oct 15, 2021 | 200.69 | 201.00 | 192.51 | 193.58 | 245,211 | -3.30(-1.68%) |
Oct 14, 2021 | 194.99 | 198.14 | 187.81 | 196.88 | 546,541 | -2.00(-1.01%) |
Oct 13, 2021 | 204.70 | 206.50 | 198.30 | 198.88 | 188,199 | -2.63(-1.31%) |
Oct 12, 2021 | 198.87 | 204.20 | 198.87 | 201.51 | 123,642 | +4.33(+2.20%) |
Oct 11, 2021 | 198.60 | 204.55 | 196.54 | 197.18 | 113,611 | -2.43(-1.22%) |
Oct 08, 2021 | 205.06 | 208.82 | 198.90 | 199.61 | 152,794 | -7.67(-3.70%) |
Oct 07, 2021 | 207.56 | 214.25 | 206.61 | 207.28 | 179,985 | +2.41(+1.18%) |
Oct 06, 2021 | 199.99 | 205.25 | 198.65 | 204.87 | 163,487 | +1.78(+0.88%) |
Oct 05, 2021 | 195.11 | 203.65 | 193.02 | 203.09 | 173,491 | +9.35(+4.83%) |
Oct 04, 2021 | 198.38 | 198.38 | 186.06 | 193.74 | 343,758 | -5.83(-2.92%) |
Oct 01, 2021 | 204.99 | 205.12 | 188.31 | 199.57 | 654,476 | -6.31(-3.06%) |
Sep 30, 2021 | 204.55 | 209.46 | 202.66 | 205.88 | 380,529 | +0.55(+0.27%) |
Sep 29, 2021 | 209.81 | 210.47 | 204.31 | 205.33 | 225,370 | -3.82(-1.83%) |
Sep 28, 2021 | 218.00 | 219.51 | 204.59 | 209.15 | 297,813 | -13.27(-5.97%) |
Sep 27, 2021 | 221.28 | 222.69 | 213.21 | 222.42 | 216,046 | -0.14(-0.06%) |
Sep 24, 2021 | 225.43 | 227.66 | 220.53 | 222.56 | 152,767 | -5.12(-2.25%) |
Sep 23, 2021 | 224.90 | 228.49 | 219.68 | 227.68 | 204,541 | +3.74(+1.67%) |
Sep 22, 2021 | 215.11 | 225.92 | 214.00 | 223.94 | 234,232 | +8.48(+3.94%) |
Sep 21, 2021 | 215.16 | 221.88 | 214.19 | 215.46 | 217,413 | +1.57(+0.73%) |
Sep 20, 2021 | 218.21 | 220.00 | 210.63 | 213.89 | 335,048 | -13.16(-5.80%) |
Sep 17, 2021 | 233.01 | 233.75 | 220.59 | 227.05 | 404,661 | -4.00(-1.73%) |
Sep 16, 2021 | 220.33 | 232.64 | 219.62 | 231.05 | 286,806 | +9.90(+4.48%) |
Sep 15, 2021 | 220.14 | 222.98 | 217.52 | 221.15 | 251,833 | +1.01(+0.46%) |
Sep 14, 2021 | 213.91 | 222.99 | 213.09 | 220.14 | 252,691 | +7.86(+3.70%) |
Sep 13, 2021 | 219.16 | 219.20 | 206.13 | 212.28 | 262,562 | -5.31(-2.44%) |
Sep 10, 2021 | 223.93 | 225.92 | 215.33 | 217.59 | 277,654 | -0.26(-0.12%) |
Sep 09, 2021 | 229.17 | 232.48 | 214.00 | 217.85 | 466,423 | -11.56(-5.04%) |
Sep 08, 2021 | 233.13 | 234.90 | 223.62 | 229.41 | 430,885 | -6.16(-2.61%) |
Sep 07, 2021 | 228.35 | 237.76 | 226.04 | 235.57 | 399,498 | +8.72(+3.84%) |
Sep 03, 2021 | 225.96 | 227.69 | 221.26 | 226.85 | 136,586 | +0.70(+0.31%) |
Sep 02, 2021 | 219.76 | 227.49 | 219.76 | 226.15 | 244,234 | +8.42(+3.87%) |
Sep 01, 2021 | 213.21 | 218.43 | 212.54 | 217.73 | 181,302 | +3.52(+1.64%) |
Aug 31, 2021 | 212.60 | 215.94 | 210.71 | 214.21 | 219,221 | +2.38(+1.12%) |
Aug 30, 2021 | 211.00 | 214.60 | 208.68 | 211.83 | 241,159 | +0.89(+0.42%) |
Aug 27, 2021 | 207.75 | 218.48 | 207.22 | 210.94 | 333,823 | +3.33(+1.60%) |
Aug 26, 2021 | 209.11 | 217.24 | 206.56 | 207.61 | 309,328 | -2.05(-0.98%) |
Aug 25, 2021 | 204.58 | 211.23 | 200.02 | 209.66 | 375,345 | +5.06(+2.47%) |
Aug 24, 2021 | 191.92 | 206.39 | 190.86 | 204.60 | 484,843 | +13.01(+6.79%) |
Aug 23, 2021 | 195.00 | 196.90 | 188.02 | 191.59 | 330,453 | -0.35(-0.18%) |
Aug 20, 2021 | 187.26 | 194.73 | 186.79 | 191.94 | 269,625 | +4.30(+2.29%) |
Aug 19, 2021 | 184.60 | 191.77 | 184.24 | 187.64 | 212,670 | +0.55(+0.29%) |
Aug 18, 2021 | 189.92 | 192.45 | 183.07 | 187.09 | 389,542 | -1.99(-1.05%) |
Aug 17, 2021 | 187.93 | 191.15 | 179.96 | 189.08 | 393,689 | -1.25(-0.66%) |
Aug 16, 2021 | 186.91 | 191.64 | 181.05 | 190.33 | 379,197 | +3.40(+1.82%) |
Aug 13, 2021 | 184.18 | 188.80 | 182.95 | 186.93 | 279,980 | +1.93(+1.04%) |
Aug 12, 2021 | 175.72 | 187.50 | 174.65 | 185.00 | 390,020 | +9.80(+5.59%) |
Aug 11, 2021 | 173.21 | 175.21 | 166.04 | 175.20 | 366,975 | +3.02(+1.75%) |
Aug 10, 2021 | 192.00 | 193.00 | 170.50 | 172.18 | 628,371 | -17.64(-9.29%) |
Aug 09, 2021 | 199.69 | 201.75 | 183.00 | 189.82 | 715,460 | +6.96(+3.81%) |
Aug 06, 2021 | 180.04 | 183.72 | 173.50 | 182.86 | 399,019 | +2.60(+1.44%) |
Aug 05, 2021 | 174.12 | 182.21 | 173.66 | 180.26 | 309,384 | +5.56(+3.18%) |
Aug 04, 2021 | 169.32 | 176.95 | 169.32 | 174.70 | 166,575 | +3.85(+2.25%) |
Aug 03, 2021 | 170.47 | 171.74 | 164.93 | 170.85 | 182,027 | +0.21(+0.12%) |
Aug 02, 2021 | 183.00 | 184.42 | 169.23 | 170.64 | 323,342 | -11.36(-6.24%) |
Jul 30, 2021 | 176.00 | 182.66 | 175.00 | 182.00 | 286,239 | +4.30(+2.42%) |
Jul 29, 2021 | 177.99 | 181.97 | 175.71 | 177.70 | 211,629 | -0.28(-0.16%) |
Jul 28, 2021 | 171.00 | 179.33 | 171.00 | 177.98 | 203,348 | +7.69(+4.52%) |
Jul 27, 2021 | 169.49 | 171.00 | 164.00 | 170.29 | 170,722 | +0.75(+0.44%) |
Jul 26, 2021 | 174.83 | 174.83 | 166.73 | 169.54 | 164,076 | -5.14(-2.94%) |
Jul 23, 2021 | 173.68 | 174.98 | 168.53 | 174.68 | 137,197 | +1.27(+0.73%) |
Jul 22, 2021 | 176.27 | 176.90 | 171.60 | 173.41 | 171,456 | -2.55(-1.45%) |
Jul 21, 2021 | 171.53 | 176.97 | 169.44 | 175.96 | 222,959 | +5.79(+3.40%) |
Jul 20, 2021 | 168.85 | 172.39 | 165.03 | 170.17 | 294,733 | +2.10(+1.25%) |
Jul 19, 2021 | 166.29 | 172.57 | 163.71 | 168.07 | 248,872 | -1.51(-0.89%) |
Jul 16, 2021 | 166.49 | 170.66 | 164.18 | 169.58 | 399,495 | +5.59(+3.41%) |
Jul 15, 2021 | 171.68 | 173.18 | 158.41 | 163.99 | 812,067 | -7.64(-4.45%) |
Jul 14, 2021 | 181.64 | 181.64 | 169.41 | 171.63 | 397,342 | -9.66(-5.33%) |
Jul 13, 2021 | 187.00 | 187.88 | 178.63 | 181.29 | 313,334 | -6.72(-3.57%) |
Jul 12, 2021 | 185.96 | 189.61 | 181.25 | 188.01 | 260,727 | -1.25(-0.66%) |
Jul 09, 2021 | 191.44 | 193.93 | 188.64 | 189.26 | 131,527 | -0.37(-0.20%) |
Jul 08, 2021 | 182.31 | 191.28 | 182.31 | 189.63 | 175,070 | +0.80(+0.42%) |
Jul 07, 2021 | 194.32 | 195.05 | 185.00 | 188.83 | 186,986 | -3.64(-1.89%) |
Jul 06, 2021 | 187.26 | 193.96 | 184.22 | 192.47 | 332,922 | +4.82(+2.57%) |
Jul 02, 2021 | 189.62 | 190.31 | 186.49 | 187.65 | 274,784 | -1.37(-0.72%) |
Jul 01, 2021 | 189.73 | 192.47 | 187.57 | 189.02 | 286,945 | -0.71(-0.37%) |
Jun 30, 2021 | 193.07 | 195.00 | 189.15 | 189.73 | 404,538 | -2.66(-1.38%) |
Jun 29, 2021 | 202.84 | 203.74 | 191.05 | 192.39 | 440,015 | -9.10(-4.52%) |
Jun 28, 2021 | 197.21 | 201.99 | 195.04 | 201.49 | 332,327 | +7.40(+3.81%) |
Jun 25, 2021 | 193.14 | 200.41 | 192.74 | 194.09 | 892,896 | +1.35(+0.70%) |
Jun 24, 2021 | 197.03 | 201.12 | 192.35 | 192.74 | 290,390 | -1.43(-0.74%) |
Jun 23, 2021 | 193.58 | 196.56 | 190.54 | 194.17 | 234,639 | -0.40(-0.21%) |
Jun 22, 2021 | 194.79 | 197.84 | 191.68 | 194.57 | 345,289 | -1.47(-0.75%) |
Jun 21, 2021 | 191.38 | 198.46 | 187.00 | 196.04 | 277,842 | +7.87(+4.18%) |
Jun 18, 2021 | 182.19 | 189.46 | 181.37 | 188.17 | 516,228 | -0.10(-0.05%) |
Jun 17, 2021 | 190.09 | 193.17 | 175.05 | 188.27 | 514,531 | -5.42(-2.80%) |
Jun 16, 2021 | 190.65 | 195.92 | 189.10 | 193.69 | 442,425 | +3.04(+1.59%) |
Jun 15, 2021 | 188.57 | 190.96 | 185.06 | 190.65 | 250,687 | +2.94(+1.57%) |
Jun 14, 2021 | 184.00 | 189.86 | 182.77 | 187.71 | 383,983 | +8.75(+4.89%) |
Jun 11, 2021 | 173.93 | 179.29 | 172.30 | 178.96 | 240,103 | +5.50(+3.17%) |
Jun 10, 2021 | 171.09 | 175.00 | 169.63 | 173.46 | 195,019 | +2.37(+1.39%) |
Jun 09, 2021 | 176.26 | 176.57 | 170.68 | 171.09 | 336,130 | -5.05(-2.87%) |
Jun 08, 2021 | 177.37 | 178.59 | 173.85 | 176.14 | 318,987 | -0.08(-0.05%) |
Jun 07, 2021 | 171.89 | 179.82 | 169.55 | 176.22 | 638,818 | +6.67(+3.93%) |
Jun 04, 2021 | 171.96 | 173.67 | 169.22 | 169.55 | 278,726 | +0.34(+0.20%) |
Jun 03, 2021 | 169.50 | 172.00 | 167.00 | 169.21 | 244,783 | -1.87(-1.09%) |
Jun 02, 2021 | 179.82 | 179.82 | 169.08 | 171.08 | 347,660 | -9.23(-5.12%) |