Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 294.66 | 311.86 | 291.47 | 296.61 | 1,184,978 | +3.61(+1.23%) |
Mar 30, 2022 | 298.33 | 298.50 | 290.51 | 293.00 | 875,129 | -14.05(-4.58%) |
Mar 29, 2022 | 308.00 | 330.00 | 299.87 | 307.05 | 1,985,122 | +31.86(+11.58%) |
Mar 28, 2022 | 270.00 | 279.98 | 264.10 | 275.19 | 1,263,172 | +8.44(+3.16%) |
Mar 25, 2022 | 291.85 | 291.85 | 260.11 | 266.75 | 1,227,051 | -21.30(-7.39%) |
Mar 24, 2022 | 304.00 | 305.40 | 285.86 | 288.05 | 1,820,315 | -18.60(-6.07%) |
Mar 23, 2022 | 298.86 | 308.00 | 294.79 | 306.65 | 1,785,755 | +3.11(+1.02%) |
Mar 22, 2022 | 283.39 | 304.45 | 283.39 | 303.54 | 1,135,283 | +19.49(+6.86%) |
Mar 21, 2022 | 293.41 | 295.50 | 277.08 | 284.05 | 1,890,390 | -10.42(-3.54%) |
Mar 18, 2022 | 273.23 | 300.22 | 271.84 | 294.47 | 2,817,871 | +21.28(+7.79%) |
Mar 17, 2022 | 270.47 | 275.71 | 261.97 | 273.19 | 1,484,379 | -8.53(-3.03%) |
Mar 16, 2022 | 233.51 | 284.50 | 232.30 | 281.72 | 3,724,284 | +56.68(+25.19%) |
Mar 15, 2022 | 216.93 | 228.61 | 210.92 | 225.04 | 2,451,167 | +5.04(+2.29%) |
Mar 14, 2022 | 198.48 | 221.28 | 198.48 | 220.00 | 2,142,715 | +19.86(+9.92%) |
Mar 11, 2022 | 196.78 | 207.84 | 189.31 | 200.14 | 1,613,789 | +11.38(+6.03%) |
Mar 10, 2022 | 195.14 | 184.51 | 188.76 | 1,226,922 | -9.65(-4.86%) | |
Mar 09, 2022 | 200.48 | 200.93 | 187.16 | 198.41 | 2,246,891 | +11.66(+6.24%) |
Mar 08, 2022 | 175.32 | 193.72 | 168.59 | 186.75 | 3,329,193 | +11.95(+6.84%) |
Mar 07, 2022 | 201.11 | 201.11 | 174.59 | 174.80 | 2,702,139 | -23.72(-11.95%) |
Mar 04, 2022 | 211.01 | 219.68 | 197.06 | 198.52 | 1,556,627 | -14.46(-6.79%) |
Mar 03, 2022 | 246.96 | 252.00 | 210.76 | 212.98 | 2,550,064 | -32.19(-13.13%) |
Mar 02, 2022 | 218.08 | 251.99 | 217.21 | 245.17 | 3,140,157 | +33.96(+16.08%) |
Mar 01, 2022 | 212.71 | 231.37 | 195.01 | 211.21 | 6,845,827 | +3.46(+1.67%) |
Feb 28, 2022 | 351.44 | 355.76 | 198.25 | 207.75 | 10,188,991 | -174.68(-45.68%) |
Feb 25, 2022 | 386.49 | 395.62 | 375.01 | 382.43 | 1,673,413 | +0.15(+0.04%) |
Feb 24, 2022 | 350.00 | 385.04 | 347.46 | 382.28 | 2,561,102 | -35.95(-8.60%) |
Feb 23, 2022 | 430.31 | 439.99 | 417.80 | 418.23 | 946,486 | -9.51(-2.22%) |
Feb 22, 2022 | 430.72 | 436.19 | 422.72 | 427.74 | 743,201 | -15.49(-3.49%) |
Feb 18, 2022 | 443.23 | 0 | +2.24(+0.51%) | |||
Feb 17, 2022 | 470.25 | 478.88 | 438.21 | 440.99 | 775,245 | -9.40(-2.09%) |
Feb 16, 2022 | 452.99 | 455.15 | 441.20 | 450.39 | 671,480 | -12.15(-2.63%) |
Feb 15, 2022 | 442.10 | 463.29 | 442.10 | 462.54 | 832,733 | +34.59(+8.08%) |
Feb 14, 2022 | 422.63 | 436.95 | 417.96 | 427.95 | 591,014 | +1.81(+0.42%) |
Feb 11, 2022 | 472.62 | 476.75 | 422.81 | 426.14 | 950,291 | -44.28(-9.41%) |
Feb 10, 2022 | 459.81 | 486.50 | 459.00 | 470.42 | 528,327 | -8.09(-1.69%) |
Feb 09, 2022 | 466.18 | 478.88 | 466.18 | 478.51 | 325,173 | +22.47(+4.93%) |
Feb 08, 2022 | 443.40 | 459.15 | 437.03 | 456.04 | 364,439 | +7.95(+1.77%) |
Feb 07, 2022 | 452.97 | 461.50 | 446.19 | 448.09 | 307,035 | -5.59(-1.23%) |
Feb 04, 2022 | 444.47 | 458.92 | 443.56 | 453.68 | 554,908 | +10.16(+2.29%) |
Feb 03, 2022 | 456.83 | 442.21 | 443.52 | 778,357 | -31.43(-6.62%) | |
Feb 02, 2022 | 486.99 | 496.40 | 473.38 | 474.95 | 507,877 | -9.41(-1.94%) |
Feb 01, 2022 | 481.00 | 485.71 | 471.27 | 484.36 | 367,377 | +8.22(+1.73%) |
Jan 31, 2022 | 453.88 | 476.91 | 476.14 | 509,297 | +25.04(+5.55%) | |
Jan 28, 2022 | 434.98 | 451.56 | 423.54 | 451.10 | 549,803 | +17.69(+4.08%) |
Jan 27, 2022 | 446.07 | 454.00 | 431.89 | 433.41 | 519,559 | -2.14(-0.49%) |
Jan 26, 2022 | 459.91 | 469.15 | 432.33 | 435.55 | 702,975 | -10.36(-2.32%) |
Jan 25, 2022 | 462.11 | 462.11 | 439.00 | 445.91 | 450,883 | -22.50(-4.80%) |
Jan 24, 2022 | 447.84 | 469.42 | 433.21 | 468.41 | 1,182,294 | +3.70(+0.80%) |
Jan 21, 2022 | 479.67 | 486.17 | 464.46 | 464.71 | 644,038 | -21.36(-4.39%) |
Jan 20, 2022 | 497.00 | 508.67 | 484.65 | 486.07 | 709,721 | -7.91(-1.60%) |
Jan 19, 2022 | 505.00 | 523.03 | 492.12 | 493.98 | 797,663 | -11.97(-2.37%) |
Jan 18, 2022 | 528.58 | 531.26 | 504.01 | 505.95 | 732,147 | -37.11(-6.83%) |
Jan 14, 2022 | 543.06 | 0 | +2.44(+0.45%) | |||
Jan 13, 2022 | 571.11 | 576.37 | 540.49 | 540.62 | 520,607 | -30.49(-5.34%) |
Jan 12, 2022 | 566.00 | 581.56 | 565.48 | 571.11 | 598,576 | +11.71(+2.09%) |
Jan 11, 2022 | 547.32 | 560.71 | 545.51 | 559.40 | 405,865 | +13.55(+2.48%) |
Jan 10, 2022 | 540.24 | 545.86 | 531.04 | 545.85 | 966,598 | -10.83(-1.95%) |
Jan 07, 2022 | 578.93 | 584.69 | 555.01 | 556.68 | 471,130 | -22.37(-3.86%) |
Jan 06, 2022 | 579.45 | 590.81 | 570.48 | 579.05 | 616,213 | -8.75(-1.49%) |
Jan 05, 2022 | 605.85 | 625.46 | 587.11 | 587.80 | 581,184 | -30.91(-5.00%) |
Jan 04, 2022 | 641.21 | 646.16 | 607.95 | 618.71 | 509,076 | -23.49(-3.66%) |
Jan 03, 2022 | 670.32 | 675.34 | 638.12 | 642.20 | 433,216 | -26.25(-3.93%) |
Dec 31, 2021 | 671.42 | 676.93 | 666.81 | 668.45 | 292,297 | -4.69(-0.70%) |
Dec 30, 2021 | 680.19 | 684.30 | 671.57 | 673.14 | 295,679 | -4.70(-0.69%) |
Dec 29, 2021 | 682.51 | 689.98 | 677.77 | 677.84 | 231,086 | -4.36(-0.64%) |
Dec 28, 2021 | 697.32 | 697.32 | 677.43 | 682.20 | 272,939 | -14.80(-2.12%) |
Dec 27, 2021 | 669.55 | 699.12 | 669.47 | 697.00 | 328,269 | +33.92(+5.12%) |
Dec 23, 2021 | 658.26 | 665.41 | 656.65 | 663.08 | 271,305 | +2.56(+0.39%) |
Dec 22, 2021 | 649.03 | 662.61 | 646.07 | 660.52 | 317,197 | +11.53(+1.78%) |
Dec 21, 2021 | 626.93 | 649.00 | 620.81 | 648.99 | 333,305 | +25.96(+4.17%) |
Dec 20, 2021 | 626.65 | 636.97 | 619.05 | 623.03 | 474,285 | -13.30(-2.09%) |
Dec 17, 2021 | 623.03 | 641.97 | 618.32 | 636.33 | 826,264 | +0.60(+0.09%) |
Dec 16, 2021 | 655.50 | 669.86 | 628.25 | 635.73 | 672,986 | -13.29(-2.05%) |
Dec 15, 2021 | 661.50 | 668.88 | 625.39 | 649.02 | 1,113,493 | -14.11(-2.13%) |
Dec 14, 2021 | 675.00 | 679.32 | 642.20 | 663.13 | 1,585,291 | -21.87(-3.19%) |
Dec 13, 2021 | 698.00 | 709.99 | 666.04 | 685.00 | 11,643,128 | -12.12(-1.74%) |
Dec 10, 2021 | 698.87 | 710.59 | 689.57 | 697.12 | 1,201,172 | -2.89(-0.41%) |
Dec 09, 2021 | 708.00 | 719.56 | 694.15 | 700.01 | 1,770,855 | -0.13(-0.02%) |
Dec 08, 2021 | 648.87 | 704.72 | 643.33 | 700.14 | 3,745,644 | +105.14(+17.67%) |
Dec 07, 2021 | 597.21 | 601.59 | 589.55 | 595.00 | 452,985 | +22.20(+3.88%) |
Dec 06, 2021 | 587.79 | 588.41 | 566.63 | 572.80 | 532,019 | -23.89(-4.00%) |
Dec 03, 2021 | 624.07 | 624.07 | 584.50 | 596.69 | 349,762 | -23.15(-3.73%) |
Dec 02, 2021 | 591.68 | 622.39 | 590.77 | 619.84 | 257,773 | +24.83(+4.17%) |
Dec 01, 2021 | 618.35 | 624.50 | 595.00 | 595.01 | 258,014 | -13.54(-2.22%) |
Nov 30, 2021 | 633.99 | 641.37 | 605.63 | 608.55 | 454,096 | -25.62(-4.04%) |
Nov 29, 2021 | 618.83 | 642.99 | 610.86 | 634.17 | 334,686 | +25.17(+4.13%) |
Nov 26, 2021 | 614.57 | 629.89 | 607.70 | 609.00 | 114,750 | -11.27(-1.82%) |
Nov 24, 2021 | 595.61 | 622.68 | 593.78 | 620.27 | 302,570 | +17.33(+2.87%) |
Nov 23, 2021 | 625.22 | 626.47 | 595.57 | 602.94 | 508,307 | -11.22(-1.83%) |
Nov 22, 2021 | 665.16 | 670.07 | 610.96 | 614.16 | 351,791 | -49.68(-7.48%) |
Nov 19, 2021 | 667.49 | 670.83 | 658.48 | 663.84 | 201,023 | -0.10(-0.02%) |
Nov 18, 2021 | 665.27 | 664.36 | 658.45 | 663.94 | 196,701 | -1.79(-0.27%) |
Nov 17, 2021 | 675.00 | 675.01 | 663.04 | 665.73 | 178,493 | -5.28(-0.79%) |
Nov 16, 2021 | 658.00 | 674.30 | 657.76 | 671.01 | 341,125 | +10.33(+1.56%) |
Nov 15, 2021 | 672.00 | 675.87 | 654.78 | 660.68 | 240,597 | -10.68(-1.59%) |
Nov 12, 2021 | 675.64 | 678.99 | 664.01 | 671.36 | 492,709 | +3.21(+0.48%) |
Nov 11, 2021 | 684.30 | 690.00 | 667.19 | 668.15 | 467,891 | -6.50(-0.96%) |
Nov 10, 2021 | 705.00 | 674.65 | 291,263 | -42.43(-5.92%) | ||
Nov 09, 2021 | 715.00 | 722.12 | 711.65 | 717.08 | 256,747 | -0.41(-0.06%) |
Nov 08, 2021 | 706.15 | 722.75 | 699.27 | 717.49 | 222,135 | +12.43(+1.76%) |
Nov 05, 2021 | 725.40 | 725.40 | 703.78 | 705.06 | 216,861 | -11.20(-1.56%) |
Nov 04, 2021 | 689.71 | 718.17 | 679.00 | 716.26 | 359,746 | +36.31(+5.34%) |
Nov 03, 2021 | 679.09 | 680.00 | 654.06 | 679.95 | 372,336 | +5.62(+0.83%) |
Nov 02, 2021 | 658.72 | 675.85 | 656.29 | 674.33 | 195,348 | +14.68(+2.23%) |
Nov 01, 2021 | 675.13 | 667.75 | 652.77 | 659.65 | 215,413 | -13.59(-2.02%) |
Oct 29, 2021 | 662.97 | 674.81 | 660.50 | 673.24 | 239,684 | +2.71(+0.40%) |
Oct 28, 2021 | 659.01 | 672.12 | 656.51 | 670.53 | 232,581 | +18.17(+2.79%) |
Oct 27, 2021 | 651.83 | 659.47 | 646.30 | 652.36 | 224,295 | -1.13(-0.17%) |
Oct 26, 2021 | 658.03 | 653.49 | 181,675 | +1.23(+0.19%) | ||
Oct 25, 2021 | 650.00 | 656.46 | 645.64 | 652.26 | 121,352 | +3.85(+0.59%) |
Oct 22, 2021 | 644.04 | 649.50 | 640.46 | 648.41 | 119,627 | +5.74(+0.89%) |
Oct 21, 2021 | 630.52 | 643.64 | 625.54 | 642.67 | 160,316 | +14.77(+2.35%) |
Oct 20, 2021 | 638.52 | 638.52 | 625.00 | 627.90 | 199,154 | -6.26(-0.99%) |
Oct 19, 2021 | 636.58 | 644.89 | 633.25 | 634.16 | 187,190 | +1.37(+0.22%) |
Oct 18, 2021 | 619.31 | 633.67 | 616.50 | 632.79 | 171,829 | +13.80(+2.23%) |
Oct 15, 2021 | 614.30 | 619.33 | 611.13 | 618.99 | 199,357 | +8.15(+1.33%) |
Oct 14, 2021 | 603.61 | 616.85 | 601.70 | 610.84 | 188,817 | +14.27(+2.39%) |
Oct 13, 2021 | 591.75 | 596.64 | 585.00 | 596.57 | 211,067 | +14.01(+2.40%) |
Oct 12, 2021 | 580.84 | 587.67 | 575.21 | 582.56 | 97,065 | +6.07(+1.05%) |
Oct 11, 2021 | 581.46 | 584.51 | 575.88 | 576.49 | 188,893 | -10.23(-1.74%) |
Oct 08, 2021 | 596.23 | 599.99 | 585.30 | 586.72 | 200,888 | -8.17(-1.37%) |
Oct 07, 2021 | 586.86 | 600.00 | 586.86 | 594.89 | 324,735 | +12.72(+2.18%) |
Oct 06, 2021 | 573.03 | 582.17 | 566.52 | 582.17 | 208,122 | +4.52(+0.78%) |
Oct 05, 2021 | 567.85 | 581.51 | 566.35 | 577.65 | 324,632 | +13.58(+2.41%) |
Oct 04, 2021 | 570.00 | 570.00 | 552.08 | 564.07 | 330,461 | -11.37(-1.98%) |
Oct 01, 2021 | 574.08 | 578.70 | 561.81 | 575.44 | 168,212 | +4.96(+0.87%) |
Sep 30, 2021 | 572.52 | 580.74 | 570.03 | 570.48 | 320,491 | +0.23(+0.04%) |
Sep 29, 2021 | 574.91 | 578.49 | 566.01 | 570.25 | 347,819 | +1.70(+0.30%) |
Sep 28, 2021 | 584.52 | 588.00 | 567.59 | 568.55 | 474,434 | -29.08(-4.87%) |
Sep 27, 2021 | 621.13 | 627.09 | 593.28 | 597.63 | 355,049 | -31.84(-5.06%) |
Sep 24, 2021 | 624.45 | 629.59 | 620.09 | 629.47 | 177,943 | -0.06(-0.01%) |
Sep 23, 2021 | 627.33 | 631.06 | 620.00 | 629.53 | 237,149 | +8.50(+1.37%) |
Sep 22, 2021 | 616.00 | 623.59 | 607.94 | 621.03 | 190,088 | +7.02(+1.14%) |
Sep 21, 2021 | 611.72 | 616.93 | 606.82 | 614.01 | 244,960 | +8.72(+1.44%) |
Sep 20, 2021 | 603.04 | 610.31 | 597.97 | 605.29 | 335,106 | -8.66(-1.41%) |
Sep 17, 2021 | 624.00 | 624.25 | 606.49 | 613.95 | 633,518 | -13.42(-2.14%) |
Sep 16, 2021 | 621.45 | 627.37 | 615.44 | 627.37 | 412,378 | +3.55(+0.57%) |
Sep 15, 2021 | 623.34 | 627.36 | 615.74 | 623.82 | 365,062 | +1.11(+0.18%) |
Sep 14, 2021 | 621.63 | 633.58 | 618.21 | 622.71 | 327,282 | +5.05(+0.82%) |
Sep 13, 2021 | 628.33 | 628.33 | 608.34 | 617.66 | 396,498 | -9.35(-1.49%) |
Sep 10, 2021 | 634.91 | 642.55 | 627.02 | 627.01 | 249,214 | +0.12(+0.02%) |
Sep 09, 2021 | 629.15 | 634.85 | 626.26 | 626.89 | 277,181 | -2.43(-0.39%) |
Sep 08, 2021 | 630.00 | 633.51 | 626.02 | 629.32 | 256,169 | +2.20(+0.35%) |
Sep 07, 2021 | 646.11 | 648.72 | 626.61 | 627.12 | 285,586 | -16.27(-2.53%) |
Sep 03, 2021 | 632.88 | 644.14 | 630.23 | 643.39 | 164,376 | +10.27(+1.62%) |
Sep 02, 2021 | 633.41 | 636.73 | 626.01 | 633.12 | 228,232 | +1.87(+0.30%) |
Sep 01, 2021 | 633.29 | 635.92 | 627.26 | 631.25 | 255,082 | -1.56(-0.25%) |
Aug 31, 2021 | 638.62 | 638.62 | 628.05 | 632.81 | 373,259 | -3.49(-0.55%) |
Aug 30, 2021 | 633.21 | 638.59 | 631.15 | 636.30 | 249,301 | +7.20(+1.14%) |
Aug 27, 2021 | 627.57 | 636.77 | 626.08 | 629.10 | 251,519 | +6.76(+1.09%) |
Aug 26, 2021 | 620.00 | 626.64 | 610.12 | 622.34 | 431,704 | +2.34(+0.38%) |
Aug 25, 2021 | 631.49 | 635.81 | 617.00 | 620.00 | 471,686 | -13.32(-2.10%) |
Aug 24, 2021 | 628.23 | 634.74 | 623.38 | 633.32 | 509,641 | +6.69(+1.07%) |
Aug 23, 2021 | 633.48 | 642.62 | 626.59 | 626.63 | 362,927 | -3.48(-0.55%) |
Aug 20, 2021 | 621.31 | 634.20 | 621.31 | 630.11 | 251,643 | +10.55(+1.70%) |
Aug 19, 2021 | 617.90 | 625.21 | 616.02 | 619.56 | 307,021 | -2.44(-0.39%) |
Aug 18, 2021 | 620.15 | 628.00 | 619.19 | 622.00 | 239,105 | +1.67(+0.27%) |
Aug 17, 2021 | 617.89 | 622.44 | 612.27 | 620.33 | 197,695 | +1.36(+0.22%) |
Aug 16, 2021 | 608.01 | 618.98 | 599.60 | 618.97 | 237,633 | +11.12(+1.83%) |
Aug 13, 2021 | 602.00 | 613.57 | 601.30 | 607.85 | 288,624 | +5.85(+0.97%) |
Aug 12, 2021 | 598.00 | 607.63 | 596.05 | 602.00 | 559,065 | +2.00(+0.33%) |
Aug 11, 2021 | 605.01 | 608.01 | 598.10 | 600.00 | 290,530 | -4.22(-0.70%) |
Aug 10, 2021 | 608.52 | 618.57 | 603.12 | 604.22 | 236,861 | -4.53(-0.74%) |
Aug 09, 2021 | 599.19 | 609.04 | 596.26 | 608.75 | 300,660 | +10.73(+1.79%) |
Aug 06, 2021 | 588.86 | 598.46 | 581.95 | 598.02 | 321,629 | +8.36(+1.42%) |
Aug 05, 2021 | 600.41 | 601.80 | 583.87 | 589.66 | 341,281 | +20.58(+3.62%) |
Aug 04, 2021 | 569.40 | 576.45 | 568.75 | 569.08 | 202,548 | -2.13(-0.37%) |
Aug 03, 2021 | 570.37 | 571.35 | 563.64 | 571.21 | 147,772 | +12.81(+2.29%) |
Aug 02, 2021 | 563.52 | 565.32 | 556.85 | 558.40 | 138,096 | -1.40(-0.25%) |
Jul 30, 2021 | 554.50 | 563.89 | 551.34 | 559.80 | 137,775 | +3.66(+0.66%) |
Jul 29, 2021 | 555.08 | 562.98 | 555.08 | 556.14 | 173,071 | +3.18(+0.58%) |
Jul 28, 2021 | 556.98 | 558.27 | 551.09 | 552.96 | 199,407 | -0.89(-0.16%) |
Jul 27, 2021 | 552.35 | 553.87 | 541.41 | 553.85 | 174,445 | +0.16(+0.03%) |
Jul 26, 2021 | 557.75 | 559.75 | 550.64 | 553.69 | 192,740 | -3.67(-0.66%) |
Jul 23, 2021 | 554.67 | 561.46 | 554.67 | 557.36 | 178,986 | +5.06(+0.92%) |
Jul 22, 2021 | 550.25 | 553.10 | 547.03 | 552.30 | 143,373 | +4.06(+0.74%) |
Jul 21, 2021 | 544.06 | 549.98 | 542.01 | 548.24 | 208,615 | +3.09(+0.57%) |
Jul 20, 2021 | 540.05 | 550.07 | 538.78 | 545.15 | 235,876 | +10.61(+1.98%) |
Jul 19, 2021 | 519.12 | 535.58 | 518.01 | 534.54 | 234,622 | +6.83(+1.29%) |
Jul 16, 2021 | 540.19 | 541.99 | 527.62 | 527.71 | 243,488 | -10.64(-1.98%) |
Jul 15, 2021 | 543.36 | 545.40 | 534.95 | 538.35 | 159,230 | -3.58(-0.66%) |
Jul 14, 2021 | 540.01 | 544.12 | 538.00 | 541.93 | 259,297 | +5.64(+1.05%) |
Jul 13, 2021 | 531.99 | 539.98 | 530.06 | 536.29 | 202,001 | +1.70(+0.32%) |
Jul 12, 2021 | 536.82 | 542.76 | 530.23 | 534.59 | 302,398 | +6.77(+1.28%) |
Jul 09, 2021 | 516.00 | 527.83 | 514.30 | 527.82 | 272,203 | +12.62(+2.45%) |
Jul 08, 2021 | 516.43 | 521.49 | 512.62 | 515.20 | 215,032 | -11.85(-2.25%) |
Jul 07, 2021 | 522.00 | 528.73 | 516.08 | 527.05 | 277,222 | +7.29(+1.40%) |
Jul 06, 2021 | 519.00 | 520.82 | 516.06 | 519.76 | 275,214 | +3.48(+0.67%) |
Jul 02, 2021 | 512.45 | 516.74 | 511.04 | 516.28 | 152,732 | +6.04(+1.18%) |
Jul 01, 2021 | 510.43 | 514.44 | 507.80 | 510.24 | 230,742 | -0.72(-0.14%) |
Jun 30, 2021 | 516.82 | 516.82 | 510.51 | 510.96 | 308,543 | -8.25(-1.59%) |
Jun 29, 2021 | 519.00 | 520.24 | 516.82 | 519.21 | 367,850 | -1.85(-0.36%) |
Jun 28, 2021 | 525.62 | 527.04 | 519.53 | 521.06 | 192,953 | -2.09(-0.40%) |
Jun 25, 2021 | 518.33 | 525.00 | 509.75 | 523.15 | 667,865 | +4.62(+0.89%) |
Jun 24, 2021 | 521.55 | 523.13 | 515.37 | 518.53 | 313,469 | +2.65(+0.51%) |
Jun 23, 2021 | 519.63 | 520.58 | 515.49 | 515.88 | 285,986 | -3.28(-0.63%) |
Jun 22, 2021 | 517.23 | 520.22 | 515.42 | 519.16 | 223,458 | +0.62(+0.12%) |
Jun 21, 2021 | 510.60 | 520.51 | 506.26 | 518.54 | 152,229 | +8.02(+1.57%) |
Jun 18, 2021 | 514.48 | 521.86 | 510.21 | 510.52 | 389,432 | -4.08(-0.79%) |
Jun 17, 2021 | 501.68 | 514.99 | 500.62 | 514.60 | 252,011 | +10.73(+2.13%) |
Jun 16, 2021 | 504.98 | 507.03 | 499.13 | 503.87 | 242,176 | +3.07(+0.61%) |
Jun 15, 2021 | 509.44 | 509.89 | 498.60 | 500.80 | 344,265 | -7.41(-1.46%) |
Jun 14, 2021 | 506.85 | 513.60 | 506.81 | 508.21 | 330,597 | -0.25(-0.05%) |
Jun 11, 2021 | 504.27 | 510.46 | 501.64 | 508.46 | 283,752 | +2.83(+0.56%) |
Jun 10, 2021 | 493.56 | 506.81 | 493.56 | 505.63 | 252,715 | +12.65(+2.57%) |
Jun 09, 2021 | 490.31 | 495.73 | 488.40 | 492.98 | 306,963 | +3.81(+0.78%) |
Jun 08, 2021 | 489.09 | 492.78 | 483.46 | 489.17 | 238,313 | +1.50(+0.31%) |
Jun 07, 2021 | 483.94 | 489.00 | 481.23 | 487.67 | 371,006 | +5.37(+1.11%) |
Jun 04, 2021 | 480.72 | 484.54 | 478.51 | 482.30 | 240,245 | +7.31(+1.54%) |
Jun 03, 2021 | 476.57 | 480.99 | 474.05 | 474.99 | 320,682 | -6.17(-1.28%) |
Jun 02, 2021 | 481.86 | 485.02 | 479.71 | 481.16 | 330,879 | +2.57(+0.54%) |
Jun 01, 2021 | 490.62 | 490.62 | 470.77 | 478.59 | 361,004 | +0.99(+0.21%) |
May 28, 2021 | 473.95 | 482.38 | 472.40 | 477.60 | 182,456 | +5.77(+1.22%) |
May 27, 2021 | 475.53 | 480.10 | 469.02 | 471.83 | 798,818 | -6.01(-1.26%) |
May 26, 2021 | 481.75 | 481.97 | 475.80 | 477.84 | 452,974 | -1.43(-0.30%) |
May 25, 2021 | 485.00 | 486.20 | 477.57 | 479.27 | 459,598 | -5.15(-1.06%) |
May 24, 2021 | 480.00 | 485.91 | 477.45 | 484.42 | 309,006 | +7.20(+1.51%) |
May 21, 2021 | 476.08 | 480.87 | 471.48 | 477.22 | 332,359 | +4.96(+1.05%) |
May 20, 2021 | 453.68 | 474.37 | 452.66 | 472.26 | 532,899 | +21.02(+4.66%) |
May 19, 2021 | 440.90 | 451.97 | 436.43 | 451.24 | 326,725 | +4.76(+1.07%) |
May 18, 2021 | 450.50 | 450.66 | 445.93 | 446.48 | 277,310 | -1.26(-0.28%) |
May 17, 2021 | 448.48 | 451.53 | 443.22 | 447.74 | 290,470 | -3.82(-0.85%) |
May 14, 2021 | 450.97 | 452.65 | 446.50 | 451.56 | 418,155 | +4.67(+1.04%) |
May 13, 2021 | 445.69 | 450.70 | 442.50 | 446.89 | 240,243 | +5.73(+1.30%) |
May 12, 2021 | 447.41 | 448.75 | 440.24 | 441.16 | 362,935 | -12.93(-2.85%) |
May 11, 2021 | 450.84 | 454.33 | 436.18 | 454.09 | 534,644 | -5.92(-1.29%) |
May 10, 2021 | 459.24 | 466.97 | 454.56 | 460.01 | 291,942 | -0.19(-0.04%) |
May 07, 2021 | 465.00 | 466.21 | 458.37 | 460.20 | 412,400 | +1.82(+0.40%) |
May 06, 2021 | 452.48 | 458.56 | 433.92 | 458.38 | 495,292 | -2.90(-0.63%) |
May 05, 2021 | 462.28 | 463.63 | 458.45 | 461.28 | 295,535 | +2.76(+0.60%) |
May 04, 2021 | 455.61 | 459.77 | 453.42 | 458.52 | 524,797 | -1.06(-0.23%) |
May 03, 2021 | 461.00 | 462.83 | 457.53 | 459.58 | 413,884 | +1.83(+0.40%) |
Apr 30, 2021 | 454.38 | 461.35 | 451.82 | 457.75 | 352,300 | -1.25(-0.27%) |
Apr 29, 2021 | 461.79 | 461.98 | 455.39 | 459.00 | 358,163 | -0.73(-0.16%) |
Apr 28, 2021 | 458.36 | 461.81 | 456.28 | 459.73 | 302,465 | +0.89(+0.19%) |
Apr 27, 2021 | 460.00 | 460.61 | 455.86 | 458.84 | 291,686 | +0.01(+0.00%) |
Apr 26, 2021 | 458.00 | 460.97 | 456.42 | 458.83 | 350,791 | +0.68(+0.15%) |
Apr 23, 2021 | 450.00 | 458.33 | 449.05 | 458.15 | 201,600 | +9.63(+2.15%) |
Apr 22, 2021 | 450.00 | 454.48 | 447.49 | 448.52 | 313,559 | -0.31(-0.07%) |
Apr 21, 2021 | 445.87 | 450.00 | 441.96 | 448.83 | 338,967 | +1.91(+0.43%) |
Apr 20, 2021 | 448.32 | 450.42 | 444.75 | 446.92 | 262,885 | -0.02(-0.00%) |
Apr 19, 2021 | 444.22 | 447.37 | 440.76 | 446.94 | 328,710 | +0.90(+0.20%) |
Apr 16, 2021 | 448.00 | 448.00 | 440.81 | 446.04 | 261,700 | -2.63(-0.59%) |
Apr 15, 2021 | 437.64 | 449.29 | 437.30 | 448.67 | 367,898 | +18.27(+4.24%) |
Apr 14, 2021 | 432.48 | 436.22 | 428.76 | 430.40 | 700,021 | -2.08(-0.48%) |
Apr 13, 2021 | 426.00 | 436.81 | 426.00 | 432.48 | 276,594 | +7.81(+1.84%) |
Apr 12, 2021 | 416.03 | 426.49 | 414.50 | 424.67 | 361,863 | +1.61(+0.38%) |
Apr 09, 2021 | 420.00 | 424.65 | 415.00 | 423.06 | 257,000 | +2.51(+0.60%) |
Apr 08, 2021 | 412.78 | 421.64 | 412.78 | 420.55 | 297,771 | +10.19(+2.48%) |
Apr 07, 2021 | 410.00 | 412.00 | 405.04 | 410.36 | 139,236 | -0.65(-0.16%) |
Apr 06, 2021 | 407.86 | 413.05 | 406.00 | 411.01 | 184,161 | +1.70(+0.42%) |
Apr 05, 2021 | 400.80 | 410.82 | 400.22 | 409.31 | 156,673 | +9.32(+2.33%) |