Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 54.57 | 54.57 | 51.03 | 52.26 | 1,587,679 | -3.13(-5.65%) |
Jun 29, 2022 | 56.19 | 57.55 | 55.10 | 55.39 | 2,027,960 | -1.33(-2.34%) |
Jun 28, 2022 | 58.78 | 59.84 | 56.11 | 56.72 | 2,165,476 | -2.20(-3.73%) |
Jun 27, 2022 | 61.24 | 62.51 | 58.06 | 58.92 | 1,928,238 | -2.88(-4.66%) |
Jun 24, 2022 | 57.75 | 61.84 | 57.69 | 61.80 | 4,003,497 | +4.85(+8.52%) |
Jun 23, 2022 | 52.64 | 57.09 | 51.87 | 56.95 | 2,114,368 | +4.50(+8.58%) |
Jun 22, 2022 | 51.22 | 54.43 | 51.22 | 52.45 | 1,941,180 | +0.51(+0.98%) |
Jun 21, 2022 | 53.49 | 53.95 | 51.82 | 51.94 | 1,579,954 | -0.29(-0.56%) |
Jun 17, 2022 | 49.87 | 53.35 | 49.34 | 52.23 | 3,888,600 | +2.59(+5.22%) |
Jun 16, 2022 | 52.09 | 52.77 | 49.13 | 49.64 | 1,865,692 | -4.46(-8.24%) |
Jun 15, 2022 | 50.80 | 54.75 | 50.24 | 54.10 | 2,735,070 | +5.41(+11.11%) |
Jun 14, 2022 | 50.53 | 51.56 | 48.53 | 48.69 | 1,759,631 | -1.61(-3.20%) |
Jun 13, 2022 | 51.63 | 53.23 | 50.00 | 50.30 | 2,008,702 | -3.97(-7.32%) |
Jun 10, 2022 | 56.93 | 57.05 | 53.75 | 54.27 | 1,757,286 | -3.76(-6.48%) |
Jun 09, 2022 | 61.58 | 62.00 | 58.02 | 58.03 | 2,176,531 | -4.56(-7.29%) |
Jun 08, 2022 | 61.51 | 63.10 | 61.49 | 62.59 | 1,589,604 | +0.79(+1.28%) |
Jun 07, 2022 | 60.85 | 63.20 | 60.28 | 61.80 | 2,698,762 | +0.22(+0.36%) |
Jun 06, 2022 | 64.23 | 65.40 | 61.22 | 61.58 | 1,964,950 | -1.96(-3.08%) |
Jun 03, 2022 | 66.22 | 67.12 | 63.27 | 63.54 | 1,360,499 | -4.44(-6.53%) |
Jun 02, 2022 | 62.69 | 68.54 | 62.16 | 67.98 | 2,063,636 | +5.10(+8.11%) |
Jun 01, 2022 | 63.93 | 66.60 | 62.18 | 62.88 | 1,061,130 | -0.26(-0.41%) |
May 31, 2022 | 66.11 | 66.87 | 62.75 | 63.14 | 2,017,581 | -2.70(-4.10%) |
May 27, 2022 | 63.84 | 66.41 | 63.46 | 65.84 | 2,762,776 | +3.89(+6.28%) |
May 26, 2022 | 59.61 | 63.36 | 59.00 | 61.95 | 1,278,447 | +1.39(+2.30%) |
May 25, 2022 | 57.69 | 61.13 | 57.27 | 60.56 | 1,359,839 | +2.65(+4.58%) |
May 24, 2022 | 61.99 | 62.05 | 56.95 | 57.91 | 2,203,426 | -4.22(-6.79%) |
May 23, 2022 | 63.64 | 64.30 | 61.42 | 62.13 | 1,840,329 | -2.27(-3.52%) |
May 20, 2022 | 66.05 | 66.75 | 61.93 | 64.40 | 1,654,748 | -0.34(-0.53%) |
May 19, 2022 | 60.06 | 65.05 | 59.52 | 64.74 | 2,087,808 | +4.60(+7.65%) |
May 18, 2022 | 62.80 | 64.39 | 59.81 | 60.14 | 1,968,613 | -4.06(-6.32%) |
May 17, 2022 | 63.74 | 65.11 | 59.37 | 64.20 | 2,752,617 | +1.62(+2.59%) |
May 16, 2022 | 66.56 | 68.30 | 62.34 | 62.58 | 2,900,908 | -6.72(-9.70%) |
May 13, 2022 | 63.82 | 69.79 | 63.72 | 69.30 | 2,671,065 | +7.33(+11.83%) |
May 12, 2022 | 60.42 | 63.43 | 59.04 | 61.97 | 4,002,969 | +0.32(+0.52%) |
May 11, 2022 | 67.65 | 69.85 | 61.60 | 61.65 | 3,329,907 | -6.84(-9.99%) |
May 10, 2022 | 74.55 | 75.91 | 66.00 | 68.49 | 4,582,733 | -0.17(-0.25%) |
May 09, 2022 | 74.59 | 74.59 | 68.38 | 68.66 | 3,305,756 | -7.75(-10.14%) |
May 06, 2022 | 80.66 | 80.89 | 75.18 | 76.41 | 2,056,095 | -4.89(-6.01%) |
May 05, 2022 | 88.15 | 88.15 | 79.61 | 81.30 | 1,445,901 | -7.46(-8.40%) |
May 04, 2022 | 85.38 | 89.39 | 80.48 | 88.76 | 1,869,197 | +3.81(+4.48%) |
May 03, 2022 | 86.61 | 88.04 | 84.02 | 84.95 | 1,204,242 | -2.28(-2.61%) |
May 02, 2022 | 85.21 | 87.54 | 83.78 | 87.23 | 1,223,406 | +2.38(+2.80%) |
Apr 29, 2022 | 86.94 | 92.52 | 84.72 | 84.85 | 943,752 | -2.59(-2.96%) |
Apr 28, 2022 | 86.00 | 88.27 | 83.07 | 87.44 | 1,322,309 | +3.62(+4.32%) |
Apr 27, 2022 | 85.05 | 87.69 | 83.66 | 83.82 | 1,156,299 | -1.35(-1.59%) |
Apr 26, 2022 | 91.32 | 91.68 | 85.03 | 85.17 | 1,384,652 | -7.26(-7.85%) |
Apr 25, 2022 | 90.71 | 93.35 | 89.72 | 92.43 | 1,704,013 | +0.98(+1.07%) |
Apr 22, 2022 | 93.23 | 95.48 | 90.57 | 91.45 | 1,023,502 | -1.67(-1.79%) |
Apr 21, 2022 | 100.36 | 102.18 | 91.62 | 93.12 | 1,890,245 | -6.22(-6.26%) |
Apr 20, 2022 | 105.23 | 105.43 | 99.31 | 99.34 | 1,243,423 | -6.10(-5.79%) |
Apr 19, 2022 | 102.46 | 107.11 | 101.40 | 105.44 | 781,232 | +2.82(+2.75%) |
Apr 18, 2022 | 106.93 | 107.15 | 101.17 | 102.62 | 887,701 | -4.00(-3.75%) |
Apr 14, 2022 | 111.45 | 111.45 | 105.80 | 106.62 | 940,315 | -3.62(-3.28%) |
Apr 13, 2022 | 106.37 | 110.78 | 105.50 | 110.24 | 1,123,813 | +2.18(+2.02%) |
Apr 12, 2022 | 114.04 | 115.86 | 107.94 | 108.06 | 1,033,130 | -4.18(-3.72%) |
Apr 11, 2022 | 110.00 | 114.80 | 108.25 | 112.24 | 717,437 | +0.44(+0.39%) |
Apr 08, 2022 | 114.33 | 115.04 | 111.16 | 111.80 | 969,333 | -3.27(-2.84%) |
Apr 07, 2022 | 116.79 | 120.18 | 111.72 | 115.07 | 832,985 | -1.94(-1.66%) |
Apr 06, 2022 | 119.04 | 119.21 | 114.02 | 117.01 | 982,806 | -4.47(-3.68%) |
Apr 05, 2022 | 125.00 | 125.25 | 118.75 | 121.48 | 810,345 | -3.32(-2.66%) |
Apr 04, 2022 | 122.00 | 126.06 | 122.00 | 124.80 | 928,239 | +3.63(+3.00%) |
Apr 01, 2022 | 118.26 | 122.40 | 117.57 | 121.17 | 732,448 | +3.96(+3.38%) |
Mar 31, 2022 | 122.02 | 122.48 | 117.10 | 117.21 | 1,066,809 | -4.46(-3.67%) |
Mar 30, 2022 | 126.47 | 127.64 | 121.24 | 121.67 | 714,216 | -6.48(-5.06%) |
Mar 29, 2022 | 122.58 | 128.28 | 121.58 | 128.15 | 1,181,691 | +8.39(+7.01%) |
Mar 28, 2022 | 119.63 | 121.90 | 116.36 | 119.76 | 1,083,953 | +1.77(+1.50%) |
Mar 25, 2022 | 123.39 | 123.56 | 114.50 | 117.99 | 1,089,982 | -4.58(-3.74%) |
Mar 24, 2022 | 124.39 | 124.39 | 118.03 | 122.57 | 1,153,812 | -0.35(-0.28%) |
Mar 23, 2022 | 123.25 | 127.62 | 121.00 | 122.92 | 1,299,491 | -3.98(-3.14%) |
Mar 22, 2022 | 120.59 | 129.72 | 120.59 | 126.90 | 1,314,857 | +5.31(+4.37%) |
Mar 21, 2022 | 120.30 | 124.34 | 117.80 | 121.59 | 1,252,552 | -0.95(-0.78%) |
Mar 18, 2022 | 113.74 | 123.55 | 113.42 | 122.54 | 2,299,100 | +7.41(+6.44%) |
Mar 17, 2022 | 108.17 | 116.26 | 106.26 | 115.13 | 1,440,682 | +7.34(+6.81%) |
Mar 16, 2022 | 103.59 | 108.60 | 102.10 | 107.79 | 1,555,041 | +5.29(+5.16%) |
Mar 15, 2022 | 100.32 | 102.84 | 98.98 | 102.50 | 1,214,746 | +2.85(+2.86%) |
Mar 14, 2022 | 103.10 | 104.44 | 98.91 | 99.65 | 1,382,977 | -3.79(-3.66%) |
Mar 11, 2022 | 112.34 | 112.34 | 103.27 | 103.44 | 1,567,582 | -7.31(-6.60%) |
Mar 10, 2022 | 113.03 | 107.30 | 110.75 | 1,227,457 | -5.29(-4.56%) | |
Mar 09, 2022 | 113.96 | 118.40 | 113.96 | 116.04 | 966,057 | +4.59(+4.12%) |
Mar 08, 2022 | 111.22 | 117.32 | 110.90 | 111.45 | 984,889 | -1.47(-1.30%) |
Mar 07, 2022 | 116.57 | 118.31 | 110.85 | 112.92 | 1,245,592 | -1.40(-1.22%) |
Mar 04, 2022 | 121.00 | 122.95 | 113.47 | 114.32 | 1,420,304 | -5.25(-4.39%) |
Mar 03, 2022 | 124.91 | 124.91 | 117.57 | 119.57 | 1,224,044 | -6.20(-4.93%) |
Mar 02, 2022 | 126.99 | 127.12 | 119.83 | 125.77 | 948,651 | -0.06(-0.05%) |
Mar 01, 2022 | 129.65 | 132.39 | 125.36 | 125.83 | 922,692 | -5.01(-3.83%) |
Feb 28, 2022 | 127.27 | 133.41 | 126.50 | 130.84 | 2,312,048 | +3.14(+2.46%) |
Feb 25, 2022 | 127.05 | 130.00 | 126.12 | 127.70 | 1,406,644 | -2.62(-2.01%) |
Feb 24, 2022 | 119.01 | 130.90 | 117.49 | 130.32 | 2,624,118 | +6.26(+5.05%) |
Feb 23, 2022 | 146.16 | 146.65 | 121.09 | 124.06 | 4,785,784 | -23.58(-15.97%) |
Feb 22, 2022 | 146.15 | 150.85 | 144.79 | 147.64 | 2,269,826 | +0.76(+0.52%) |
Feb 18, 2022 | 146.88 | 0 | -9.43(-6.03%) | |||
Feb 17, 2022 | 163.97 | 163.97 | 154.12 | 156.31 | 1,084,308 | -8.63(-5.23%) |
Feb 16, 2022 | 169.84 | 169.84 | 162.71 | 164.94 | 1,058,527 | -8.18(-4.73%) |
Feb 15, 2022 | 171.12 | 173.72 | 167.78 | 173.12 | 723,932 | +4.96(+2.95%) |
Feb 14, 2022 | 166.21 | 173.46 | 165.19 | 168.16 | 647,120 | +1.04(+0.62%) |
Feb 11, 2022 | 173.57 | 177.29 | 165.52 | 167.12 | 758,563 | -6.16(-3.55%) |
Feb 10, 2022 | 172.26 | 179.16 | 168.53 | 173.28 | 977,620 | +0.22(+0.13%) |
Feb 09, 2022 | 168.61 | 173.78 | 165.78 | 173.06 | 1,008,416 | +6.27(+3.76%) |
Feb 08, 2022 | 159.98 | 167.30 | 158.32 | 166.79 | 1,227,626 | +6.47(+4.04%) |
Feb 07, 2022 | 161.49 | 165.95 | 158.92 | 160.32 | 978,210 | -1.17(-0.72%) |
Feb 04, 2022 | 158.30 | 162.27 | 154.72 | 161.49 | 1,589,165 | +5.75(+3.69%) |
Feb 03, 2022 | 164.81 | 155.49 | 155.74 | 1,476,559 | -12.50(-7.43%) | |
Feb 02, 2022 | 176.02 | 176.28 | 165.44 | 168.24 | 659,669 | -7.12(-4.06%) |
Feb 01, 2022 | 176.65 | 178.38 | 170.75 | 175.36 | 777,055 | -1.13(-0.64%) |
Jan 31, 2022 | 164.20 | 176.95 | 176.49 | 1,052,341 | +13.91(+8.56%) | |
Jan 28, 2022 | 157.33 | 164.60 | 155.10 | 162.58 | 855,554 | +6.12(+3.91%) |
Jan 27, 2022 | 159.91 | 166.26 | 155.43 | 156.46 | 845,409 | -1.03(-0.65%) |
Jan 26, 2022 | 163.59 | 166.73 | 155.80 | 157.49 | 1,035,860 | -1.98(-1.24%) |
Jan 25, 2022 | 170.47 | 172.13 | 158.88 | 159.47 | 1,038,023 | -14.07(-8.11%) |
Jan 24, 2022 | 162.52 | 174.77 | 160.39 | 173.54 | 1,190,585 | +6.21(+3.71%) |
Jan 21, 2022 | 168.48 | 172.12 | 164.60 | 167.33 | 1,276,873 | -1.82(-1.08%) |
Jan 20, 2022 | 173.45 | 179.49 | 168.48 | 169.15 | 1,013,566 | +0.38(+0.23%) |
Jan 19, 2022 | 168.49 | 175.77 | 167.05 | 168.77 | 965,118 | +1.43(+0.85%) |
Jan 18, 2022 | 171.92 | 177.40 | 166.58 | 167.34 | 1,242,424 | -9.27(-5.25%) |
Jan 14, 2022 | 176.61 | 0 | -3.93(-2.18%) | |||
Jan 13, 2022 | 188.52 | 190.26 | 178.50 | 180.54 | 847,260 | -7.67(-4.08%) |
Jan 12, 2022 | 191.40 | 194.40 | 182.61 | 188.21 | 1,184,513 | -1.41(-0.74%) |
Jan 11, 2022 | 177.41 | 190.55 | 175.50 | 189.62 | 1,624,991 | +15.19(+8.71%) |
Jan 10, 2022 | 167.23 | 175.01 | 165.51 | 174.43 | 1,958,405 | +2.08(+1.21%) |
Jan 07, 2022 | 172.15 | 179.41 | 171.53 | 172.35 | 665,805 | -0.74(-0.43%) |
Jan 06, 2022 | 172.89 | 180.66 | 168.40 | 173.09 | 993,750 | -1.02(-0.59%) |
Jan 05, 2022 | 181.13 | 184.88 | 173.62 | 174.11 | 881,980 | -10.18(-5.52%) |
Jan 04, 2022 | 192.41 | 192.46 | 178.07 | 184.29 | 1,037,257 | -8.12(-4.22%) |
Jan 03, 2022 | 186.48 | 192.66 | 181.20 | 192.41 | 782,379 | +5.06(+2.70%) |
Dec 31, 2021 | 193.88 | 197.92 | 186.96 | 187.35 | 627,988 | -7.18(-3.69%) |
Dec 30, 2021 | 193.35 | 198.79 | 193.30 | 194.53 | 602,744 | +0.96(+0.50%) |
Dec 29, 2021 | 191.19 | 195.38 | 189.44 | 193.57 | 610,532 | +1.37(+0.71%) |
Dec 28, 2021 | 191.68 | 197.00 | 190.08 | 192.20 | 703,538 | +0.36(+0.19%) |
Dec 27, 2021 | 192.24 | 194.15 | 190.31 | 191.84 | 622,526 | -0.62(-0.32%) |
Dec 23, 2021 | 193.00 | 193.66 | 187.76 | 192.46 | 760,789 | -0.65(-0.34%) |
Dec 22, 2021 | 194.41 | 196.89 | 189.86 | 193.11 | 886,839 | -0.95(-0.49%) |
Dec 21, 2021 | 191.51 | 196.96 | 187.22 | 194.06 | 964,173 | +4.67(+2.47%) |
Dec 20, 2021 | 181.29 | 193.95 | 179.08 | 189.39 | 1,434,974 | +4.18(+2.26%) |
Dec 17, 2021 | 176.57 | 188.40 | 172.16 | 185.21 | 1,985,579 | +7.41(+4.17%) |
Dec 16, 2021 | 179.00 | 188.00 | 173.06 | 177.80 | 1,723,960 | -4.15(-2.28%) |
Dec 15, 2021 | 184.29 | 184.98 | 175.23 | 181.95 | 1,679,737 | -3.63(-1.96%) |
Dec 14, 2021 | 184.81 | 187.74 | 181.48 | 185.58 | 1,270,904 | -2.92(-1.55%) |
Dec 13, 2021 | 186.61 | 190.94 | 182.90 | 188.50 | 1,884,697 | +3.12(+1.68%) |
Dec 10, 2021 | 185.33 | 189.89 | 182.00 | 185.38 | 1,818,896 | -0.83(-0.45%) |
Dec 09, 2021 | 196.78 | 201.57 | 180.10 | 186.21 | 4,315,234 | -28.30(-13.19%) |
Dec 08, 2021 | 206.99 | 216.65 | 203.80 | 214.51 | 1,382,973 | +5.66(+2.71%) |
Dec 07, 2021 | 206.88 | 213.37 | 204.80 | 208.85 | 1,546,294 | +8.86(+4.43%) |
Dec 06, 2021 | 191.68 | 202.10 | 186.74 | 199.99 | 1,484,010 | +6.34(+3.27%) |
Dec 03, 2021 | 196.85 | 198.05 | 180.09 | 193.65 | 2,247,581 | -5.02(-2.53%) |
Dec 02, 2021 | 199.50 | 204.11 | 192.63 | 198.67 | 1,929,374 | -0.73(-0.37%) |
Dec 01, 2021 | 215.84 | 217.94 | 198.85 | 199.40 | 1,577,939 | -16.58(-7.68%) |
Nov 30, 2021 | 222.50 | 226.70 | 214.66 | 215.98 | 1,775,159 | -6.10(-2.75%) |
Nov 29, 2021 | 223.00 | 226.20 | 219.47 | 222.08 | 910,934 | -2.46(-1.10%) |
Nov 26, 2021 | 229.42 | 230.37 | 220.71 | 224.54 | 794,288 | +2.14(+0.96%) |
Nov 24, 2021 | 213.88 | 224.11 | 211.80 | 222.40 | 995,974 | +6.88(+3.19%) |
Nov 23, 2021 | 212.84 | 216.99 | 205.58 | 215.52 | 1,708,081 | -0.85(-0.39%) |
Nov 22, 2021 | 230.50 | 230.55 | 213.12 | 216.37 | 1,816,260 | -13.43(-5.84%) |
Nov 19, 2021 | 243.25 | 248.95 | 228.96 | 229.80 | 1,260,932 | -13.97(-5.73%) |
Nov 18, 2021 | 246.29 | 244.65 | 243.58 | 243.77 | 1,616,688 | -3.76(-1.52%) |
Nov 17, 2021 | 255.41 | 256.56 | 243.80 | 247.53 | 1,123,331 | -9.09(-3.54%) |
Nov 16, 2021 | 266.17 | 268.63 | 255.41 | 256.62 | 1,319,338 | -8.50(-3.21%) |
Nov 15, 2021 | 271.79 | 275.00 | 263.93 | 265.12 | 936,565 | -11.12(-4.03%) |
Nov 12, 2021 | 268.74 | 276.41 | 268.74 | 276.24 | 1,090,094 | +6.84(+2.54%) |
Nov 11, 2021 | 290.54 | 290.54 | 267.55 | 269.40 | 1,991,659 | -17.60(-6.13%) |
Nov 10, 2021 | 300.00 | 287.00 | 6,700,915 | +53.36(+22.84%) | ||
Nov 09, 2021 | 233.99 | 240.52 | 231.44 | 233.64 | 1,862,252 | +2.84(+1.23%) |
Nov 08, 2021 | 235.00 | 236.61 | 229.58 | 230.80 | 1,535,150 | -3.30(-1.41%) |
Nov 05, 2021 | 241.26 | 242.34 | 233.00 | 234.10 | 799,670 | -6.57(-2.73%) |
Nov 04, 2021 | 244.04 | 246.93 | 237.41 | 240.67 | 644,048 | -0.06(-0.02%) |
Nov 03, 2021 | 246.25 | 247.92 | 231.44 | 240.73 | 1,142,104 | -7.40(-2.98%) |
Nov 02, 2021 | 252.00 | 252.00 | 245.07 | 248.13 | 1,005,203 | -4.26(-1.69%) |
Nov 01, 2021 | 244.10 | 252.57 | 245.95 | 252.39 | 508,717 | +8.61(+3.53%) |
Oct 29, 2021 | 242.77 | 245.51 | 240.58 | 243.78 | 513,710 | -0.08(-0.03%) |
Oct 28, 2021 | 236.77 | 245.49 | 233.00 | 243.86 | 622,644 | +6.78(+2.86%) |
Oct 27, 2021 | 240.79 | 244.63 | 237.05 | 237.08 | 521,469 | -4.71(-1.95%) |
Oct 26, 2021 | 246.64 | 241.79 | 483,294 | -2.90(-1.19%) | ||
Oct 25, 2021 | 247.05 | 249.97 | 244.03 | 244.69 | 935,307 | -3.35(-1.35%) |
Oct 22, 2021 | 245.50 | 252.88 | 244.78 | 248.04 | 531,502 | -0.10(-0.04%) |
Oct 21, 2021 | 244.94 | 253.60 | 244.23 | 248.14 | 667,550 | +6.68(+2.77%) |
Oct 20, 2021 | 244.40 | 246.50 | 240.26 | 241.46 | 1,089,323 | -2.15(-0.88%) |
Oct 19, 2021 | 242.91 | 245.67 | 240.14 | 243.61 | 1,245,397 | +1.93(+0.80%) |
Oct 18, 2021 | 235.36 | 243.09 | 234.20 | 241.68 | 1,094,834 | +6.32(+2.69%) |
Oct 15, 2021 | 237.84 | 241.60 | 234.82 | 235.36 | 885,016 | -1.80(-0.76%) |
Oct 14, 2021 | 238.59 | 243.14 | 236.20 | 237.16 | 896,954 | +0.20(+0.08%) |
Oct 13, 2021 | 225.46 | 237.35 | 225.46 | 236.96 | 1,102,958 | +13.06(+5.83%) |
Oct 12, 2021 | 223.41 | 227.08 | 222.40 | 223.90 | 648,591 | +1.12(+0.50%) |
Oct 11, 2021 | 223.61 | 230.93 | 221.38 | 222.78 | 734,156 | -3.16(-1.40%) |
Oct 08, 2021 | 222.13 | 228.67 | 220.13 | 225.94 | 1,543,425 | +4.74(+2.14%) |
Oct 07, 2021 | 209.53 | 225.94 | 209.53 | 221.20 | 1,786,541 | +12.86(+6.17%) |
Oct 06, 2021 | 213.36 | 215.43 | 207.53 | 208.34 | 1,922,190 | -8.11(-3.75%) |
Oct 05, 2021 | 217.79 | 220.65 | 214.86 | 216.45 | 1,007,305 | +0.29(+0.13%) |
Oct 04, 2021 | 226.55 | 226.94 | 213.49 | 216.16 | 1,019,352 | -12.53(-5.48%) |
Oct 01, 2021 | 227.00 | 236.00 | 219.49 | 228.69 | 2,476,262 | +11.19(+5.14%) |
Sep 30, 2021 | 212.42 | 219.91 | 211.65 | 217.50 | 1,090,751 | +5.37(+2.53%) |
Sep 29, 2021 | 214.81 | 217.32 | 211.07 | 212.13 | 985,348 | -2.15(-1.00%) |
Sep 28, 2021 | 218.46 | 219.00 | 210.37 | 214.28 | 1,599,999 | -5.72(-2.60%) |
Sep 27, 2021 | 220.49 | 221.71 | 217.27 | 220.00 | 1,322,769 | -2.13(-0.96%) |
Sep 24, 2021 | 223.25 | 224.31 | 218.44 | 222.13 | 1,050,329 | -1.12(-0.50%) |
Sep 23, 2021 | 223.35 | 224.64 | 220.48 | 223.25 | 1,158,633 | +1.42(+0.64%) |
Sep 22, 2021 | 222.61 | 224.69 | 216.69 | 221.83 | 773,143 | -0.71(-0.32%) |
Sep 21, 2021 | 230.07 | 232.26 | 222.39 | 222.54 | 988,451 | -6.00(-2.63%) |
Sep 20, 2021 | 228.10 | 232.80 | 225.55 | 228.54 | 1,078,000 | -4.27(-1.83%) |
Sep 17, 2021 | 225.27 | 233.97 | 225.01 | 232.81 | 2,499,466 | +8.20(+3.65%) |
Sep 16, 2021 | 219.02 | 225.59 | 218.01 | 224.61 | 1,639,291 | +6.02(+2.75%) |
Sep 15, 2021 | 217.01 | 219.17 | 212.66 | 218.59 | 1,094,316 | +1.15(+0.53%) |
Sep 14, 2021 | 221.22 | 223.90 | 216.25 | 217.44 | 1,139,637 | -3.06(-1.39%) |
Sep 13, 2021 | 219.00 | 222.20 | 217.23 | 220.50 | 1,949,626 | +1.52(+0.69%) |
Sep 10, 2021 | 232.22 | 233.48 | 218.13 | 218.98 | 2,699,562 | -13.21(-5.69%) |
Sep 09, 2021 | 235.00 | 236.14 | 232.10 | 232.19 | 1,092,665 | -3.81(-1.61%) |
Sep 08, 2021 | 241.50 | 241.72 | 234.05 | 236.00 | 1,225,786 | -4.98(-2.07%) |
Sep 07, 2021 | 250.22 | 250.57 | 240.12 | 240.98 | 1,469,531 | -9.83(-3.92%) |
Sep 03, 2021 | 254.24 | 257.32 | 250.67 | 250.81 | 769,442 | -4.69(-1.84%) |
Sep 02, 2021 | 259.69 | 262.54 | 253.66 | 255.50 | 897,400 | -5.60(-2.14%) |
Sep 01, 2021 | 254.61 | 261.77 | 253.65 | 261.10 | 1,344,255 | +8.84(+3.50%) |
Aug 31, 2021 | 253.00 | 254.99 | 246.20 | 252.26 | 1,094,714 | -3.94(-1.54%) |
Aug 30, 2021 | 258.87 | 259.80 | 253.89 | 256.20 | 1,476,957 | -1.28(-0.50%) |
Aug 27, 2021 | 256.63 | 260.00 | 253.65 | 257.48 | 595,399 | +3.15(+1.24%) |
Aug 26, 2021 | 254.00 | 257.36 | 249.50 | 254.33 | 624,330 | -1.39(-0.54%) |
Aug 25, 2021 | 256.93 | 258.43 | 252.18 | 255.72 | 541,896 | -2.66(-1.03%) |
Aug 24, 2021 | 257.19 | 261.50 | 255.22 | 258.38 | 751,435 | +3.94(+1.55%) |
Aug 23, 2021 | 251.22 | 255.16 | 246.75 | 254.44 | 1,172,167 | +3.56(+1.42%) |
Aug 20, 2021 | 251.73 | 255.20 | 250.65 | 250.88 | 687,487 | -0.11(-0.04%) |
Aug 19, 2021 | 247.10 | 253.01 | 247.10 | 250.99 | 1,057,746 | +1.91(+0.77%) |
Aug 18, 2021 | 244.00 | 250.18 | 242.45 | 249.08 | 1,127,064 | +4.95(+2.03%) |
Aug 17, 2021 | 241.94 | 245.16 | 238.29 | 244.13 | 667,112 | -0.56(-0.23%) |
Aug 16, 2021 | 250.98 | 251.66 | 242.21 | 244.69 | 660,998 | -8.07(-3.19%) |
Aug 13, 2021 | 253.77 | 256.38 | 251.09 | 252.76 | 503,180 | +0.66(+0.26%) |
Aug 12, 2021 | 250.69 | 253.48 | 246.73 | 252.10 | 1,157,948 | +0.19(+0.08%) |
Aug 11, 2021 | 257.11 | 257.99 | 248.01 | 251.91 | 708,131 | -5.54(-2.15%) |
Aug 10, 2021 | 262.87 | 268.79 | 255.81 | 257.45 | 932,457 | -5.88(-2.23%) |
Aug 09, 2021 | 249.00 | 265.07 | 247.98 | 263.33 | 1,536,224 | +15.90(+6.43%) |
Aug 06, 2021 | 249.22 | 249.54 | 242.03 | 247.43 | 1,293,961 | -2.44(-0.98%) |
Aug 05, 2021 | 257.81 | 258.35 | 248.00 | 249.87 | 1,795,008 | -9.79(-3.77%) |
Aug 04, 2021 | 275.64 | 284.59 | 253.25 | 259.66 | 2,202,341 | -10.24(-3.79%) |
Aug 03, 2021 | 270.55 | 275.01 | 264.37 | 269.90 | 1,067,556 | -0.47(-0.17%) |
Aug 02, 2021 | 268.92 | 274.08 | 262.03 | 270.37 | 764,493 | +3.10(+1.16%) |
Jul 30, 2021 | 262.72 | 269.39 | 261.42 | 267.27 | 617,132 | +3.24(+1.23%) |
Jul 29, 2021 | 264.21 | 270.00 | 263.53 | 264.03 | 526,634 | -2.40(-0.90%) |
Jul 28, 2021 | 262.44 | 269.92 | 259.65 | 266.43 | 768,921 | +3.74(+1.42%) |
Jul 27, 2021 | 272.80 | 273.74 | 255.72 | 262.69 | 1,126,518 | -8.81(-3.24%) |
Jul 26, 2021 | 274.98 | 275.24 | 271.09 | 271.50 | 1,277,310 | -5.05(-1.83%) |
Jul 23, 2021 | 274.60 | 276.95 | 270.00 | 276.55 | 760,775 | +4.18(+1.53%) |
Jul 22, 2021 | 268.86 | 273.21 | 267.12 | 272.37 | 650,532 | +4.62(+1.73%) |
Jul 21, 2021 | 266.02 | 268.52 | 262.26 | 267.75 | 981,574 | +0.86(+0.32%) |
Jul 20, 2021 | 260.00 | 270.92 | 258.18 | 266.89 | 1,983,522 | +9.89(+3.85%) |
Jul 19, 2021 | 257.00 | 257.86 | 245.26 | 257.00 | 3,098,318 | -16.79(-6.13%) |
Jul 16, 2021 | 271.80 | 278.14 | 270.83 | 273.79 | 545,285 | +4.56(+1.69%) |
Jul 15, 2021 | 274.69 | 278.31 | 268.83 | 269.23 | 1,032,550 | -6.06(-2.20%) |
Jul 14, 2021 | 284.74 | 286.50 | 274.01 | 275.29 | 1,044,544 | -7.46(-2.64%) |
Jul 13, 2021 | 287.00 | 293.07 | 282.32 | 282.75 | 766,139 | -4.07(-1.42%) |
Jul 12, 2021 | 296.37 | 298.08 | 284.15 | 286.82 | 945,572 | -7.99(-2.71%) |
Jul 09, 2021 | 290.88 | 295.19 | 287.55 | 294.81 | 530,455 | +2.40(+0.82%) |
Jul 08, 2021 | 294.33 | 296.03 | 287.36 | 292.41 | 642,942 | -7.41(-2.47%) |
Jul 07, 2021 | 307.17 | 308.25 | 299.00 | 299.82 | 550,875 | -4.11(-1.35%) |
Jul 06, 2021 | 292.34 | 306.08 | 291.10 | 303.93 | 885,289 | +14.37(+4.96%) |
Jul 02, 2021 | 289.92 | 293.44 | 286.53 | 289.56 | 541,211 | +0.31(+0.11%) |