Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 119.18 | 121.06 | 117.18 | 118.05 | 480,550 | -3.35(-2.76%) |
Jun 29, 2022 | 122.03 | 122.98 | 119.31 | 121.40 | 478,992 | -2.13(-1.72%) |
Jun 28, 2022 | 128.23 | 129.99 | 123.47 | 123.53 | 447,519 | -4.69(-3.66%) |
Jun 27, 2022 | 130.51 | 131.27 | 126.39 | 128.22 | 385,721 | -0.56(-0.43%) |
Jun 24, 2022 | 126.01 | 130.00 | 125.13 | 128.78 | 852,672 | +5.44(+4.41%) |
Jun 23, 2022 | 120.50 | 123.75 | 118.16 | 123.34 | 375,386 | +2.59(+2.14%) |
Jun 22, 2022 | 118.57 | 122.42 | 117.95 | 120.75 | 506,576 | -0.48(-0.40%) |
Jun 21, 2022 | 118.26 | 122.53 | 116.09 | 121.23 | 546,520 | +5.19(+4.47%) |
Jun 17, 2022 | 118.42 | 119.20 | 113.97 | 116.04 | 910,800 | -1.03(-0.88%) |
Jun 16, 2022 | 124.56 | 124.56 | 115.97 | 117.07 | 730,141 | -11.58(-9.00%) |
Jun 15, 2022 | 128.50 | 131.60 | 124.94 | 128.65 | 532,802 | +1.93(+1.52%) |
Jun 14, 2022 | 127.25 | 127.25 | 122.81 | 126.72 | 499,485 | +1.44(+1.15%) |
Jun 13, 2022 | 129.14 | 131.99 | 124.09 | 125.28 | 605,804 | -9.12(-6.79%) |
Jun 10, 2022 | 135.79 | 138.73 | 133.93 | 134.40 | 394,394 | -5.61(-4.01%) |
Jun 09, 2022 | 143.59 | 146.83 | 139.93 | 140.01 | 265,983 | -5.22(-3.59%) |
Jun 08, 2022 | 149.31 | 149.81 | 143.55 | 145.23 | 257,278 | -4.69(-3.13%) |
Jun 07, 2022 | 144.37 | 150.31 | 142.02 | 149.92 | 279,616 | +3.22(+2.19%) |
Jun 06, 2022 | 150.20 | 150.20 | 145.34 | 146.70 | 216,624 | +0.37(+0.25%) |
Jun 03, 2022 | 149.87 | 151.87 | 145.72 | 146.33 | 396,789 | -7.80(-5.06%) |
Jun 02, 2022 | 144.81 | 154.68 | 143.69 | 154.13 | 426,802 | +8.94(+6.16%) |
Jun 01, 2022 | 149.22 | 150.83 | 142.40 | 145.19 | 401,925 | -2.93(-1.98%) |
May 31, 2022 | 148.34 | 150.36 | 144.06 | 148.12 | 452,630 | -0.22(-0.15%) |
May 27, 2022 | 146.07 | 148.35 | 143.43 | 148.34 | 476,803 | +5.45(+3.81%) |
May 26, 2022 | 134.44 | 144.20 | 133.31 | 142.89 | 493,340 | +6.72(+4.94%) |
May 25, 2022 | 130.81 | 137.72 | 130.81 | 136.17 | 300,943 | +4.03(+3.05%) |
May 24, 2022 | 134.39 | 134.65 | 130.34 | 132.14 | 478,007 | -5.22(-3.80%) |
May 23, 2022 | 138.43 | 140.00 | 134.16 | 137.36 | 444,080 | -1.26(-0.91%) |
May 20, 2022 | 144.00 | 144.00 | 132.66 | 138.62 | 520,226 | -0.96(-0.69%) |
May 19, 2022 | 138.40 | 145.09 | 136.88 | 139.58 | 429,559 | +1.72(+1.25%) |
May 18, 2022 | 145.86 | 148.99 | 137.31 | 137.86 | 509,896 | -11.65(-7.79%) |
May 17, 2022 | 146.46 | 149.57 | 145.22 | 149.51 | 514,543 | +7.73(+5.45%) |
May 16, 2022 | 144.06 | 145.91 | 141.23 | 141.78 | 397,573 | -3.43(-2.36%) |
May 13, 2022 | 141.25 | 147.20 | 140.37 | 145.21 | 649,025 | +7.28(+5.28%) |
May 12, 2022 | 137.76 | 144.62 | 133.91 | 137.93 | 1,006,562 | -1.98(-1.42%) |
May 11, 2022 | 150.55 | 154.46 | 139.56 | 139.91 | 701,211 | -12.65(-8.29%) |
May 10, 2022 | 156.17 | 158.02 | 146.62 | 152.56 | 639,315 | +1.61(+1.07%) |
May 09, 2022 | 155.61 | 158.65 | 149.57 | 150.95 | 774,529 | -9.03(-5.64%) |
May 06, 2022 | 154.37 | 167.30 | 154.37 | 159.98 | 1,190,999 | -0.98(-0.61%) |
May 05, 2022 | 167.01 | 167.13 | 157.95 | 160.96 | 1,180,226 | -10.57(-6.16%) |
May 04, 2022 | 160.39 | 172.15 | 156.04 | 171.53 | 947,549 | +13.05(+8.23%) |
May 03, 2022 | 156.09 | 159.44 | 153.34 | 158.48 | 483,809 | +2.15(+1.38%) |
May 02, 2022 | 148.40 | 156.62 | 148.24 | 156.33 | 520,333 | +7.89(+5.32%) |
Apr 29, 2022 | 152.70 | 158.75 | 147.90 | 148.44 | 603,737 | -6.85(-4.41%) |
Apr 28, 2022 | 149.60 | 157.14 | 145.32 | 155.29 | 695,669 | +9.66(+6.63%) |
Apr 27, 2022 | 144.31 | 150.67 | 143.48 | 145.63 | 784,118 | -0.80(-0.55%) |
Apr 26, 2022 | 148.29 | 150.86 | 144.48 | 146.43 | 964,005 | -4.31(-2.86%) |
Apr 25, 2022 | 146.82 | 152.03 | 146.82 | 150.74 | 530,808 | +0.96(+0.64%) |
Apr 22, 2022 | 152.60 | 155.99 | 149.19 | 149.78 | 469,931 | -3.66(-2.39%) |
Apr 21, 2022 | 164.11 | 165.95 | 152.01 | 153.44 | 602,958 | -7.27(-4.52%) |
Apr 20, 2022 | 166.48 | 166.56 | 160.62 | 160.71 | 331,168 | -2.49(-1.53%) |
Apr 19, 2022 | 159.00 | 163.57 | 156.94 | 163.20 | 475,443 | +3.50(+2.19%) |
Apr 18, 2022 | 151.94 | 160.90 | 150.00 | 159.70 | 791,733 | +6.86(+4.49%) |
Apr 14, 2022 | 160.98 | 160.98 | 152.39 | 152.84 | 421,506 | -6.89(-4.31%) |
Apr 13, 2022 | 158.25 | 161.82 | 157.10 | 159.73 | 542,989 | +2.96(+1.89%) |
Apr 12, 2022 | 163.46 | 167.14 | 155.90 | 156.77 | 758,019 | -4.41(-2.74%) |
Apr 11, 2022 | 160.60 | 165.01 | 160.60 | 161.18 | 604,875 | -4.66(-2.81%) |
Apr 08, 2022 | 167.13 | 170.62 | 162.53 | 165.84 | 548,760 | -2.70(-1.60%) |
Apr 07, 2022 | 168.87 | 173.95 | 164.00 | 168.54 | 855,366 | -1.87(-1.10%) |
Apr 06, 2022 | 175.61 | 177.46 | 168.20 | 170.41 | 1,297,549 | -10.57(-5.84%) |
Apr 05, 2022 | 192.01 | 193.58 | 180.37 | 180.98 | 905,714 | -13.22(-6.81%) |
Apr 04, 2022 | 195.93 | 201.31 | 193.00 | 194.20 | 541,203 | -0.95(-0.49%) |
Apr 01, 2022 | 202.29 | 202.67 | 192.39 | 195.15 | 711,477 | -4.35(-2.18%) |
Mar 31, 2022 | 210.16 | 211.18 | 196.50 | 199.50 | 980,415 | -11.28(-5.35%) |
Mar 30, 2022 | 227.09 | 228.99 | 210.02 | 210.78 | 539,703 | -17.70(-7.75%) |
Mar 29, 2022 | 225.80 | 231.47 | 222.23 | 228.48 | 345,115 | +5.79(+2.60%) |
Mar 28, 2022 | 215.48 | 223.00 | 213.05 | 222.69 | 276,349 | +5.17(+2.38%) |
Mar 25, 2022 | 219.03 | 219.03 | 211.50 | 217.52 | 300,952 | -0.89(-0.41%) |
Mar 24, 2022 | 212.99 | 218.61 | 211.63 | 218.41 | 389,846 | +7.12(+3.37%) |
Mar 23, 2022 | 217.45 | 221.42 | 211.00 | 211.29 | 410,356 | -8.11(-3.70%) |
Mar 22, 2022 | 217.64 | 225.48 | 214.60 | 219.40 | 714,167 | +1.55(+0.71%) |
Mar 21, 2022 | 234.00 | 234.73 | 212.99 | 217.85 | 741,300 | -16.46(-7.02%) |
Mar 18, 2022 | 228.21 | 239.88 | 225.40 | 234.31 | 1,458,645 | +7.62(+3.36%) |
Mar 17, 2022 | 223.55 | 226.95 | 218.65 | 226.69 | 413,371 | -2.55(-1.11%) |
Mar 16, 2022 | 216.70 | 229.58 | 216.70 | 229.24 | 381,795 | +15.42(+7.21%) |
Mar 15, 2022 | 199.96 | 214.17 | 197.96 | 213.82 | 373,752 | +15.87(+8.02%) |
Mar 14, 2022 | 204.20 | 206.88 | 194.89 | 197.95 | 495,518 | -7.64(-3.72%) |
Mar 11, 2022 | 211.98 | 214.56 | 204.58 | 205.59 | 357,417 | -4.42(-2.10%) |
Mar 10, 2022 | 213.18 | 215.98 | 204.16 | 210.01 | 672,328 | -9.64(-4.39%) |
Mar 09, 2022 | 222.83 | 225.68 | 218.22 | 219.65 | 454,078 | +3.24(+1.50%) |
Mar 08, 2022 | 205.12 | 224.02 | 203.02 | 216.41 | 420,729 | +10.93(+5.32%) |
Mar 07, 2022 | 219.59 | 220.84 | 205.43 | 205.48 | 332,458 | -12.43(-5.70%) |
Mar 04, 2022 | 220.01 | 221.06 | 214.29 | 217.91 | 335,132 | -4.02(-1.81%) |
Mar 03, 2022 | 231.01 | 231.99 | 220.15 | 221.93 | 318,177 | -7.11(-3.10%) |
Mar 02, 2022 | 224.23 | 229.63 | 222.77 | 229.04 | 318,030 | +8.18(+3.70%) |
Mar 01, 2022 | 230.24 | 234.04 | 218.07 | 220.86 | 419,288 | -7.57(-3.31%) |
Feb 28, 2022 | 224.87 | 229.62 | 223.54 | 228.43 | 342,701 | +0.80(+0.35%) |
Feb 25, 2022 | 221.00 | 227.64 | 217.91 | 227.63 | 239,062 | +6.65(+3.01%) |
Feb 24, 2022 | 198.08 | 221.58 | 196.23 | 220.98 | 341,299 | +14.60(+7.07%) |
Feb 23, 2022 | 216.09 | 220.29 | 205.52 | 206.38 | 321,319 | -8.05(-3.75%) |
Feb 22, 2022 | 214.21 | 223.25 | 211.59 | 214.43 | 289,700 | -4.10(-1.88%) |
Feb 18, 2022 | 218.53 | 0 | -5.90(-2.63%) | |||
Feb 17, 2022 | 232.61 | 236.20 | 223.85 | 224.43 | 375,688 | -12.61(-5.32%) |
Feb 16, 2022 | 228.92 | 238.10 | 227.00 | 237.04 | 434,951 | +4.67(+2.01%) |
Feb 15, 2022 | 223.40 | 232.44 | 223.40 | 232.37 | 562,077 | +15.15(+6.97%) |
Feb 14, 2022 | 215.75 | 224.28 | 214.04 | 217.22 | 950,532 | +5.11(+2.41%) |
Feb 11, 2022 | 220.13 | 224.87 | 209.33 | 212.11 | 830,253 | -6.68(-3.05%) |
Feb 10, 2022 | 217.54 | 229.28 | 216.24 | 218.79 | 350,201 | -8.02(-3.54%) |
Feb 09, 2022 | 218.68 | 227.41 | 215.60 | 226.81 | 358,465 | +10.06(+4.64%) |
Feb 08, 2022 | 210.00 | 218.50 | 206.98 | 216.75 | 491,778 | +4.24(+2.00%) |
Feb 07, 2022 | 210.00 | 221.40 | 209.39 | 212.51 | 562,717 | +2.41(+1.15%) |
Feb 04, 2022 | 209.28 | 214.00 | 200.35 | 210.10 | 933,970 | +5.95(+2.91%) |
Feb 03, 2022 | 213.01 | 203.06 | 204.15 | 648,671 | -16.94(-7.66%) | |
Feb 02, 2022 | 220.10 | 224.10 | 217.31 | 221.09 | 710,052 | +6.72(+3.13%) |
Feb 01, 2022 | 210.80 | 215.43 | 206.51 | 214.37 | 614,264 | +4.02(+1.91%) |
Jan 31, 2022 | 192.80 | 210.40 | 210.35 | 811,073 | +18.92(+9.88%) | |
Jan 28, 2022 | 181.74 | 191.95 | 174.58 | 191.43 | 758,362 | +10.37(+5.73%) |
Jan 27, 2022 | 195.30 | 196.50 | 180.43 | 181.06 | 394,643 | -10.42(-5.44%) |
Jan 26, 2022 | 195.74 | 203.22 | 188.92 | 191.48 | 450,356 | +2.53(+1.34%) |
Jan 25, 2022 | 194.49 | 196.67 | 186.05 | 188.95 | 580,128 | -13.17(-6.52%) |
Jan 24, 2022 | 193.00 | 202.58 | 184.71 | 202.12 | 593,080 | +4.53(+2.29%) |
Jan 21, 2022 | 207.25 | 211.10 | 197.28 | 197.59 | 809,011 | -9.52(-4.60%) |
Jan 20, 2022 | 223.98 | 223.98 | 206.42 | 207.11 | 608,610 | -14.33(-6.47%) |
Jan 19, 2022 | 233.40 | 237.75 | 220.71 | 221.44 | 534,131 | -12.50(-5.34%) |
Jan 18, 2022 | 238.50 | 242.33 | 232.94 | 233.94 | 334,488 | -11.63(-4.74%) |
Jan 14, 2022 | 245.57 | 0 | +2.25(+0.92%) | |||
Jan 13, 2022 | 255.96 | 257.87 | 242.44 | 243.32 | 285,977 | -7.68(-3.06%) |
Jan 12, 2022 | 253.44 | 257.02 | 249.26 | 251.00 | 223,082 | +1.16(+0.46%) |
Jan 11, 2022 | 245.37 | 251.77 | 244.04 | 249.84 | 260,396 | +4.47(+1.82%) |
Jan 10, 2022 | 246.51 | 247.49 | 235.06 | 245.37 | 533,876 | -6.72(-2.67%) |
Jan 07, 2022 | 257.46 | 260.17 | 248.00 | 252.09 | 362,956 | -6.42(-2.48%) |
Jan 06, 2022 | 253.37 | 258.84 | 246.60 | 258.51 | 650,268 | +3.36(+1.32%) |
Jan 05, 2022 | 275.91 | 275.91 | 255.15 | 255.15 | 534,365 | -22.15(-7.99%) |
Jan 04, 2022 | 288.63 | 288.85 | 269.04 | 277.30 | 437,655 | -11.27(-3.91%) |
Jan 03, 2022 | 292.00 | 294.70 | 281.64 | 288.57 | 335,134 | -0.94(-0.32%) |
Dec 31, 2021 | 289.28 | 290.58 | 285.25 | 289.51 | 175,834 | +1.81(+0.63%) |
Dec 30, 2021 | 293.19 | 293.19 | 287.39 | 287.70 | 190,457 | -4.81(-1.64%) |
Dec 29, 2021 | 287.98 | 293.17 | 286.14 | 292.51 | 162,417 | +4.27(+1.48%) |
Dec 28, 2021 | 295.16 | 296.19 | 285.07 | 288.24 | 182,772 | -4.22(-1.44%) |
Dec 27, 2021 | 281.35 | 293.04 | 280.96 | 292.46 | 266,681 | +14.18(+5.10%) |
Dec 23, 2021 | 275.84 | 279.78 | 275.84 | 278.28 | 177,236 | +2.36(+0.86%) |
Dec 22, 2021 | 268.20 | 277.23 | 266.81 | 275.92 | 215,654 | +6.51(+2.42%) |
Dec 21, 2021 | 267.36 | 269.84 | 263.00 | 269.41 | 281,284 | +7.29(+2.78%) |
Dec 20, 2021 | 255.50 | 264.18 | 254.62 | 262.12 | 344,707 | -0.10(-0.04%) |
Dec 17, 2021 | 261.92 | 269.04 | 257.42 | 262.22 | 2,047,568 | -0.74(-0.28%) |
Dec 16, 2021 | 280.87 | 283.13 | 262.76 | 262.96 | 559,496 | -17.91(-6.38%) |
Dec 15, 2021 | 275.31 | 281.19 | 267.75 | 280.87 | 454,635 | +10.60(+3.92%) |
Dec 14, 2021 | 274.86 | 275.54 | 267.62 | 270.27 | 425,629 | -5.20(-1.89%) |
Dec 13, 2021 | 281.66 | 284.33 | 275.44 | 275.47 | 332,340 | -6.19(-2.20%) |
Dec 10, 2021 | 286.61 | 287.28 | 278.27 | 281.66 | 248,170 | +0.73(+0.26%) |
Dec 09, 2021 | 286.98 | 291.07 | 279.66 | 280.93 | 273,804 | -9.71(-3.34%) |
Dec 08, 2021 | 286.26 | 293.08 | 286.16 | 290.64 | 373,760 | -2.21(-0.75%) |
Dec 07, 2021 | 283.39 | 299.39 | 283.25 | 292.85 | 439,048 | +10.64(+3.77%) |
Dec 06, 2021 | 279.98 | 285.89 | 270.31 | 282.21 | 458,011 | +2.15(+0.77%) |
Dec 03, 2021 | 292.00 | 293.19 | 277.08 | 280.06 | 416,062 | -5.83(-2.04%) |
Dec 02, 2021 | 285.89 | 293.22 | 281.06 | 285.89 | 452,602 | -1.06(-0.37%) |
Dec 01, 2021 | 285.00 | 298.44 | 285.00 | 286.95 | 543,097 | +4.71(+1.67%) |
Nov 30, 2021 | 284.00 | 289.27 | 282.22 | 282.24 | 586,274 | +2.34(+0.84%) |
Nov 29, 2021 | 278.10 | 285.98 | 277.31 | 279.90 | 371,851 | +8.13(+2.99%) |
Nov 26, 2021 | 272.05 | 279.49 | 268.87 | 271.77 | 383,400 | -6.39(-2.30%) |
Nov 24, 2021 | 270.66 | 279.24 | 267.06 | 278.16 | 365,962 | +6.68(+2.46%) |
Nov 23, 2021 | 275.00 | 278.05 | 266.13 | 271.48 | 578,249 | -3.99(-1.45%) |
Nov 22, 2021 | 279.34 | 283.50 | 269.45 | 275.47 | 632,449 | -3.17(-1.14%) |
Nov 19, 2021 | 273.10 | 280.14 | 272.61 | 278.64 | 440,307 | +4.56(+1.66%) |
Nov 18, 2021 | 270.81 | 274.89 | 273.35 | 274.08 | 759,336 | +6.02(+2.25%) |
Nov 17, 2021 | 264.62 | 268.49 | 261.24 | 268.06 | 396,200 | +5.10(+1.94%) |
Nov 16, 2021 | 259.24 | 263.85 | 253.97 | 262.96 | 547,035 | +3.41(+1.31%) |
Nov 15, 2021 | 255.00 | 259.55 | 251.39 | 259.55 | 400,175 | +8.73(+3.48%) |
Nov 12, 2021 | 251.32 | 252.67 | 242.15 | 250.82 | 261,374 | +1.45(+0.58%) |
Nov 11, 2021 | 249.00 | 252.98 | 247.65 | 249.37 | 257,587 | +1.92(+0.78%) |
Nov 10, 2021 | 249.54 | 247.45 | 410,251 | -6.93(-2.72%) | ||
Nov 09, 2021 | 250.38 | 261.73 | 250.29 | 254.38 | 558,090 | +2.86(+1.14%) |
Nov 08, 2021 | 250.00 | 253.70 | 240.37 | 251.52 | 557,290 | +2.31(+0.93%) |
Nov 05, 2021 | 245.97 | 264.50 | 242.07 | 249.21 | 1,070,044 | +28.32(+12.82%) |
Nov 04, 2021 | 216.40 | 220.89 | 211.38 | 220.89 | 641,524 | +4.95(+2.29%) |
Nov 03, 2021 | 216.17 | 220.78 | 214.74 | 215.94 | 376,886 | +0.47(+0.22%) |
Nov 02, 2021 | 207.29 | 215.66 | 207.29 | 215.47 | 708,261 | +6.42(+3.07%) |
Nov 01, 2021 | 196.37 | 209.90 | 201.33 | 209.05 | 665,309 | +14.48(+7.44%) |
Oct 29, 2021 | 188.92 | 195.25 | 187.58 | 194.57 | 419,408 | +3.95(+2.07%) |
Oct 28, 2021 | 183.79 | 190.62 | 354,091 | +9.19(+5.07%) | ||
Oct 27, 2021 | 178.38 | 182.02 | 176.28 | 181.43 | 383,300 | +2.67(+1.49%) |
Oct 26, 2021 | 180.00 | 178.76 | 205,714 | -0.64(-0.36%) | ||
Oct 25, 2021 | 177.75 | 180.50 | 179.40 | 148,102 | +1.66(+0.93%) | |
Oct 22, 2021 | 179.09 | 180.59 | 175.65 | 177.74 | 135,078 | -1.20(-0.67%) |
Oct 21, 2021 | 175.84 | 178.96 | 175.36 | 178.94 | 156,093 | +3.14(+1.79%) |
Oct 20, 2021 | 175.37 | 177.31 | 174.00 | 175.80 | 140,416 | -0.40(-0.23%) |
Oct 19, 2021 | 175.36 | 177.65 | 174.34 | 176.20 | 136,377 | +1.10(+0.63%) |
Oct 18, 2021 | 171.77 | 175.41 | 171.13 | 175.10 | 243,576 | +1.56(+0.90%) |
Oct 15, 2021 | 178.56 | 179.37 | 173.41 | 173.54 | 202,862 | -1.64(-0.94%) |
Oct 14, 2021 | 169.39 | 176.18 | 169.00 | 175.18 | 444,022 | +4.18(+2.44%) |
Oct 13, 2021 | 174.48 | 175.50 | 170.70 | 171.00 | 402,353 | -2.18(-1.26%) |
Oct 12, 2021 | 175.72 | 175.94 | 171.81 | 173.18 | 293,464 | -1.36(-0.78%) |
Oct 11, 2021 | 175.43 | 177.92 | 174.29 | 174.54 | 104,955 | -2.22(-1.26%) |
Oct 08, 2021 | 182.20 | 182.67 | 176.76 | 176.76 | 205,866 | -4.90(-2.70%) |
Oct 07, 2021 | 180.00 | 183.99 | 180.00 | 181.66 | 221,353 | +3.48(+1.95%) |
Oct 06, 2021 | 175.82 | 178.91 | 174.87 | 178.18 | 250,504 | +0.68(+0.38%) |
Oct 05, 2021 | 180.74 | 180.74 | 175.31 | 177.50 | 250,768 | +1.88(+1.07%) |
Oct 04, 2021 | 180.65 | 180.76 | 173.29 | 175.62 | 219,241 | -6.88(-3.77%) |
Oct 01, 2021 | 181.28 | 185.75 | 177.04 | 182.50 | 284,397 | +2.77(+1.54%) |
Sep 30, 2021 | 182.85 | 182.85 | 179.13 | 179.73 | 414,764 | -1.35(-0.75%) |
Sep 29, 2021 | 180.00 | 182.59 | 177.81 | 181.08 | 268,703 | +1.91(+1.07%) |
Sep 28, 2021 | 180.96 | 183.33 | 178.96 | 179.17 | 275,318 | -6.20(-3.34%) |
Sep 27, 2021 | 185.28 | 188.53 | 183.25 | 185.37 | 211,876 | -2.27(-1.21%) |
Sep 24, 2021 | 186.60 | 189.79 | 185.85 | 187.64 | 236,819 | +0.42(+0.22%) |
Sep 23, 2021 | 186.44 | 187.50 | 184.21 | 187.22 | 291,376 | +1.10(+0.59%) |
Sep 22, 2021 | 181.57 | 186.85 | 181.13 | 186.12 | 279,760 | +5.78(+3.21%) |
Sep 21, 2021 | 179.78 | 181.41 | 175.50 | 180.34 | 289,128 | +1.90(+1.06%) |
Sep 20, 2021 | 176.40 | 178.87 | 175.09 | 178.44 | 259,662 | -2.84(-1.57%) |
Sep 17, 2021 | 185.22 | 185.98 | 179.80 | 181.28 | 572,489 | -5.13(-2.75%) |
Sep 16, 2021 | 183.09 | 186.80 | 182.25 | 186.41 | 314,209 | +1.45(+0.78%) |
Sep 15, 2021 | 183.99 | 185.08 | 182.01 | 184.96 | 280,483 | +1.16(+0.63%) |
Sep 14, 2021 | 183.12 | 185.76 | 181.41 | 183.80 | 230,128 | +1.35(+0.74%) |
Sep 13, 2021 | 183.11 | 183.68 | 180.37 | 182.45 | 352,214 | +0.45(+0.25%) |
Sep 10, 2021 | 186.24 | 186.48 | 182.00 | 182.00 | 270,842 | -1.99(-1.08%) |
Sep 09, 2021 | 184.28 | 187.15 | 183.40 | 183.99 | 270,613 | +0.11(+0.06%) |
Sep 08, 2021 | 185.33 | 185.89 | 182.57 | 183.88 | 278,629 | -2.66(-1.43%) |
Sep 07, 2021 | 190.00 | 190.95 | 185.64 | 186.54 | 245,721 | -3.42(-1.80%) |
Sep 03, 2021 | 190.80 | 191.99 | 188.72 | 189.96 | 170,456 | -0.69(-0.36%) |
Sep 02, 2021 | 189.43 | 190.88 | 188.46 | 190.65 | 256,849 | +2.19(+1.16%) |
Sep 01, 2021 | 189.19 | 191.47 | 187.82 | 188.46 | 334,549 | -1.19(-0.63%) |
Aug 31, 2021 | 188.43 | 190.37 | 185.00 | 189.65 | 748,246 | +1.42(+0.75%) |
Aug 30, 2021 | 183.27 | 189.48 | 182.39 | 188.23 | 484,880 | +6.71(+3.70%) |
Aug 27, 2021 | 176.92 | 182.69 | 176.92 | 181.52 | 303,279 | +4.85(+2.75%) |
Aug 26, 2021 | 176.94 | 178.76 | 175.61 | 176.67 | 220,927 | -0.63(-0.36%) |
Aug 25, 2021 | 175.29 | 179.63 | 175.13 | 177.30 | 293,676 | +2.39(+1.37%) |
Aug 24, 2021 | 174.50 | 175.20 | 173.31 | 174.91 | 211,943 | +1.75(+1.01%) |
Aug 23, 2021 | 170.00 | 173.99 | 169.03 | 173.16 | 266,671 | +3.57(+2.11%) |
Aug 20, 2021 | 165.90 | 169.73 | 165.00 | 169.59 | 296,560 | +3.53(+2.13%) |
Aug 19, 2021 | 163.85 | 168.00 | 163.25 | 166.06 | 234,425 | +0.69(+0.42%) |
Aug 18, 2021 | 166.85 | 169.13 | 164.00 | 165.37 | 260,219 | -2.37(-1.41%) |
Aug 17, 2021 | 168.62 | 171.08 | 164.74 | 167.74 | 441,017 | -2.48(-1.46%) |
Aug 16, 2021 | 172.58 | 174.34 | 169.41 | 170.22 | 240,938 | -2.71(-1.56%) |
Aug 13, 2021 | 169.70 | 172.98 | 168.53 | 172.93 | 400,745 | +3.26(+1.92%) |
Aug 12, 2021 | 170.55 | 171.60 | 167.92 | 169.67 | 231,241 | -1.69(-0.99%) |
Aug 11, 2021 | 169.15 | 172.18 | 167.00 | 171.36 | 405,317 | +0.10(+0.06%) |
Aug 10, 2021 | 169.41 | 171.45 | 168.25 | 171.26 | 289,054 | +1.93(+1.14%) |
Aug 09, 2021 | 170.50 | 171.42 | 166.05 | 169.33 | 437,594 | -1.17(-0.69%) |
Aug 06, 2021 | 158.90 | 173.12 | 158.00 | 170.50 | 1,217,977 | +24.11(+16.47%) |
Aug 05, 2021 | 146.25 | 148.00 | 144.48 | 146.39 | 501,322 | +0.71(+0.49%) |
Aug 04, 2021 | 148.54 | 149.35 | 144.95 | 145.68 | 361,445 | -3.08(-2.07%) |
Aug 03, 2021 | 150.96 | 151.66 | 148.00 | 148.76 | 323,584 | -1.25(-0.83%) |
Aug 02, 2021 | 153.66 | 155.07 | 149.70 | 150.01 | 403,169 | -1.91(-1.26%) |
Jul 30, 2021 | 148.21 | 152.00 | 148.21 | 151.92 | 366,306 | +2.68(+1.80%) |
Jul 29, 2021 | 149.26 | 151.43 | 148.04 | 149.24 | 319,600 | +1.31(+0.89%) |
Jul 28, 2021 | 143.16 | 149.00 | 143.01 | 147.93 | 453,363 | +3.63(+2.52%) |
Jul 27, 2021 | 148.90 | 149.94 | 140.38 | 144.30 | 612,574 | -6.18(-4.11%) |
Jul 26, 2021 | 150.89 | 153.24 | 149.87 | 150.48 | 338,687 | +0.40(+0.27%) |
Jul 23, 2021 | 148.99 | 151.26 | 147.83 | 150.08 | 279,886 | +1.14(+0.77%) |
Jul 22, 2021 | 151.02 | 152.41 | 148.71 | 148.94 | 350,556 | -2.83(-1.86%) |
Jul 21, 2021 | 148.15 | 152.58 | 148.15 | 151.77 | 456,475 | +4.86(+3.31%) |
Jul 20, 2021 | 145.95 | 148.54 | 145.16 | 146.91 | 468,355 | +0.77(+0.53%) |
Jul 19, 2021 | 143.15 | 148.15 | 142.02 | 146.14 | 419,596 | +1.19(+0.82%) |
Jul 16, 2021 | 152.14 | 152.90 | 144.65 | 144.95 | 688,898 | -5.33(-3.55%) |
Jul 15, 2021 | 151.14 | 152.41 | 146.42 | 150.28 | 514,763 | -2.37(-1.55%) |
Jul 14, 2021 | 158.20 | 160.00 | 151.73 | 152.65 | 534,674 | -3.53(-2.26%) |
Jul 13, 2021 | 157.24 | 158.45 | 155.61 | 156.18 | 381,746 | -1.57(-1.00%) |
Jul 12, 2021 | 155.00 | 158.49 | 154.66 | 157.75 | 442,988 | +2.83(+1.83%) |
Jul 09, 2021 | 151.10 | 155.74 | 148.23 | 154.92 | 338,619 | +3.82(+2.53%) |
Jul 08, 2021 | 148.94 | 153.92 | 148.12 | 151.10 | 381,592 | -2.06(-1.34%) |
Jul 07, 2021 | 158.50 | 158.82 | 151.52 | 153.16 | 462,779 | -4.10(-2.61%) |
Jul 06, 2021 | 157.34 | 158.10 | 155.37 | 157.26 | 335,467 | +0.65(+0.42%) |
Jul 02, 2021 | 155.00 | 156.78 | 153.13 | 156.61 | 353,341 | +2.97(+1.93%) |