Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 474.20 | 476.30 | 462.51 | 463.75 | 1,145,936 | -10.80(-2.28%) |
Mar 30, 2022 | 486.43 | 488.16 | 472.03 | 474.55 | 1,111,866 | -15.68(-3.20%) |
Mar 29, 2022 | 486.88 | 491.00 | 480.33 | 490.23 | 1,052,351 | +10.98(+2.29%) |
Mar 28, 2022 | 472.70 | 479.24 | 465.89 | 479.24 | 930,319 | +3.69(+0.78%) |
Mar 25, 2022 | 476.10 | 477.39 | 467.66 | 475.55 | 1,056,952 | -1.08(-0.23%) |
Mar 24, 2022 | 458.40 | 477.00 | 456.52 | 476.63 | 1,701,764 | +22.90(+5.05%) |
Mar 23, 2022 | 461.19 | 466.84 | 453.59 | 453.72 | 1,203,162 | -11.73(-2.52%) |
Mar 22, 2022 | 462.04 | 470.95 | 461.58 | 465.45 | 983,746 | +2.56(+0.55%) |
Mar 21, 2022 | 462.01 | 466.68 | 454.61 | 462.88 | 1,635,955 | -0.92(-0.20%) |
Mar 18, 2022 | 451.75 | 465.68 | 448.96 | 463.81 | 1,705,652 | +8.88(+1.95%) |
Mar 17, 2022 | 447.01 | 454.92 | 443.56 | 454.92 | 1,408,429 | +2.79(+0.62%) |
Mar 16, 2022 | 437.29 | 452.20 | 432.55 | 452.14 | 1,659,202 | +22.14(+5.15%) |
Mar 15, 2022 | 415.22 | 431.01 | 412.62 | 430.00 | 1,356,509 | +18.90(+4.60%) |
Mar 14, 2022 | 423.58 | 425.78 | 409.16 | 411.10 | 1,937,204 | -13.75(-3.24%) |
Mar 11, 2022 | 440.47 | 441.28 | 423.99 | 424.85 | 2,223,673 | -9.32(-2.15%) |
Mar 10, 2022 | 435.42 | 435.85 | 425.63 | 434.17 | 1,637,647 | -9.10(-2.05%) |
Mar 09, 2022 | 439.75 | 446.61 | 434.75 | 443.27 | 1,584,837 | +17.83(+4.19%) |
Mar 08, 2022 | 420.28 | 440.98 | 413.27 | 425.44 | 2,693,503 | +8.00(+1.92%) |
Mar 07, 2022 | 440.79 | 443.93 | 417.35 | 417.44 | 1,998,685 | -22.04(-5.02%) |
Mar 04, 2022 | 447.06 | 451.00 | 434.53 | 439.48 | 1,514,581 | -11.98(-2.65%) |
Mar 03, 2022 | 463.95 | 464.09 | 448.71 | 451.46 | 1,422,526 | -9.67(-2.10%) |
Mar 02, 2022 | 450.64 | 464.35 | 449.59 | 461.13 | 970,159 | +14.21(+3.18%) |
Mar 01, 2022 | 461.86 | 464.55 | 442.02 | 446.92 | 1,452,692 | -16.81(-3.63%) |
Feb 28, 2022 | 460.50 | 467.85 | 454.58 | 463.74 | 1,484,544 | -2.84(-0.61%) |
Feb 25, 2022 | 458.89 | 466.57 | 456.90 | 466.57 | 2,407,923 | +7.65(+1.67%) |
Feb 24, 2022 | 425.51 | 459.66 | 424.49 | 458.92 | 2,949,641 | +16.20(+3.66%) |
Feb 23, 2022 | 458.80 | 463.58 | 441.30 | 442.73 | 2,221,840 | -10.81(-2.38%) |
Feb 22, 2022 | 451.38 | 464.42 | 446.34 | 453.54 | 2,852,211 | -2.78(-0.61%) |
Feb 18, 2022 | 456.31 | 0 | -5.15(-1.12%) | |||
Feb 17, 2022 | 473.11 | 473.76 | 460.75 | 461.47 | 2,040,805 | -18.12(-3.78%) |
Feb 16, 2022 | 473.43 | 481.25 | 469.24 | 479.59 | 920,023 | +0.27(+0.06%) |
Feb 15, 2022 | 464.08 | 480.56 | 462.85 | 479.32 | 1,663,547 | +25.07(+5.52%) |
Feb 14, 2022 | 455.36 | 463.42 | 448.32 | 454.25 | 1,937,172 | +0.43(+0.09%) |
Feb 11, 2022 | 478.95 | 482.44 | 450.56 | 453.82 | 2,686,336 | -24.33(-5.09%) |
Feb 10, 2022 | 481.50 | 496.71 | 475.43 | 478.15 | 1,572,119 | -15.38(-3.12%) |
Feb 09, 2022 | 484.16 | 493.60 | 478.09 | 493.54 | 1,723,022 | +15.68(+3.28%) |
Feb 08, 2022 | 464.10 | 478.83 | 463.32 | 477.86 | 1,000,650 | +11.78(+2.53%) |
Feb 07, 2022 | 467.49 | 473.86 | 464.31 | 466.07 | 1,194,586 | -0.26(-0.06%) |
Feb 04, 2022 | 461.52 | 470.33 | 455.27 | 466.34 | 1,725,143 | +2.66(+0.57%) |
Feb 03, 2022 | 472.58 | 461.90 | 463.68 | 2,215,714 | -21.10(-4.35%) | |
Feb 02, 2022 | 482.39 | 486.00 | 475.57 | 484.77 | 1,776,089 | +11.94(+2.53%) |
Feb 01, 2022 | 473.52 | 474.28 | 461.03 | 472.83 | 1,384,024 | +3.90(+0.83%) |
Jan 31, 2022 | 447.26 | 469.64 | 468.93 | 2,673,929 | +23.90(+5.37%) | |
Jan 28, 2022 | 436.30 | 445.03 | 423.75 | 445.03 | 2,444,693 | +8.37(+1.92%) |
Jan 27, 2022 | 461.52 | 462.07 | 435.19 | 436.65 | 2,864,070 | -20.34(-4.45%) |
Jan 26, 2022 | 462.72 | 476.07 | 450.08 | 457.00 | 2,897,096 | +6.91(+1.54%) |
Jan 25, 2022 | 455.51 | 459.33 | 447.49 | 450.08 | 3,633,564 | -17.45(-3.73%) |
Jan 24, 2022 | 452.59 | 468.40 | 437.11 | 467.53 | 5,271,540 | +5.28(+1.14%) |
Jan 21, 2022 | 466.79 | 480.06 | 461.22 | 462.25 | 4,753,236 | -7.82(-1.66%) |
Jan 20, 2022 | 489.04 | 492.92 | 469.45 | 470.07 | 2,843,961 | -15.22(-3.14%) |
Jan 19, 2022 | 504.06 | 507.16 | 484.94 | 485.29 | 3,377,670 | -14.71(-2.94%) |
Jan 18, 2022 | 515.03 | 515.10 | 498.91 | 500.00 | 2,619,590 | -23.39(-4.47%) |
Jan 14, 2022 | 523.39 | 0 | +12.23(+2.39%) | |||
Jan 13, 2022 | 531.38 | 535.81 | 509.86 | 511.16 | 1,113,875 | -12.22(-2.33%) |
Jan 12, 2022 | 524.58 | 528.20 | 518.16 | 523.38 | 1,216,735 | +3.81(+0.73%) |
Jan 11, 2022 | 508.25 | 520.17 | 504.50 | 519.56 | 1,068,626 | +9.59(+1.88%) |
Jan 10, 2022 | 503.47 | 511.07 | 492.92 | 509.97 | 1,831,394 | +0.19(+0.04%) |
Jan 07, 2022 | 524.50 | 526.42 | 508.19 | 509.78 | 778,666 | -15.23(-2.90%) |
Jan 06, 2022 | 520.88 | 526.82 | 515.24 | 525.01 | 999,717 | +4.05(+0.78%) |
Jan 05, 2022 | 535.15 | 539.75 | 520.49 | 520.96 | 1,276,074 | -18.32(-3.40%) |
Jan 04, 2022 | 543.35 | 546.73 | 526.29 | 539.28 | 1,194,440 | -1.66(-0.31%) |
Jan 03, 2022 | 533.97 | 541.47 | 531.87 | 540.94 | 578,585 | +10.54(+1.99%) |
Dec 31, 2021 | 532.55 | 536.09 | 530.34 | 530.40 | 414,960 | -1.60(-0.30%) |
Dec 30, 2021 | 536.94 | 539.17 | 530.35 | 532.00 | 462,966 | -6.09(-1.13%) |
Dec 29, 2021 | 537.06 | 541.45 | 534.79 | 538.09 | 426,325 | +0.82(+0.15%) |
Dec 28, 2021 | 545.77 | 545.78 | 534.79 | 537.27 | 673,401 | -5.99(-1.10%) |
Dec 27, 2021 | 530.71 | 543.38 | 530.58 | 543.26 | 853,651 | +14.49(+2.74%) |
Dec 23, 2021 | 524.75 | 532.20 | 524.74 | 528.77 | 716,070 | +5.06(+0.97%) |
Dec 22, 2021 | 515.65 | 523.71 | 512.97 | 523.71 | 727,782 | +5.39(+1.04%) |
Dec 21, 2021 | 511.55 | 518.57 | 504.55 | 518.32 | 552,259 | +18.05(+3.61%) |
Dec 20, 2021 | 496.89 | 504.17 | 494.81 | 500.27 | 731,408 | -3.95(-0.78%) |
Dec 17, 2021 | 500.44 | 512.26 | 498.77 | 504.22 | 922,247 | -1.19(-0.24%) |
Dec 16, 2021 | 530.62 | 532.12 | 502.38 | 505.41 | 953,547 | -23.06(-4.36%) |
Dec 15, 2021 | 510.79 | 528.95 | 503.93 | 528.47 | 796,410 | +18.71(+3.67%) |
Dec 14, 2021 | 505.93 | 512.44 | 503.12 | 509.75 | 984,545 | -2.46(-0.48%) |
Dec 13, 2021 | 528.31 | 528.55 | 511.32 | 512.22 | 779,249 | -14.02(-2.66%) |
Dec 10, 2021 | 531.04 | 533.57 | 519.78 | 526.24 | 689,994 | +4.92(+0.94%) |
Dec 09, 2021 | 530.43 | 535.73 | 520.86 | 521.32 | 571,481 | -12.27(-2.30%) |
Dec 08, 2021 | 534.23 | 534.70 | 528.08 | 533.59 | 568,789 | -3.50(-0.65%) |
Dec 07, 2021 | 522.71 | 538.14 | 522.71 | 537.08 | 918,678 | +25.80(+5.05%) |
Dec 06, 2021 | 510.94 | 512.84 | 495.28 | 511.28 | 711,835 | -0.65(-0.13%) |
Dec 03, 2021 | 520.50 | 525.65 | 506.19 | 511.94 | 850,641 | -1.30(-0.25%) |
Dec 02, 2021 | 507.21 | 512.10 | 505.44 | 513.23 | 1,063,916 | +0.74(+0.14%) |
Dec 01, 2021 | 524.20 | 533.45 | 512.46 | 512.49 | 1,063,218 | -4.13(-0.80%) |
Nov 30, 2021 | 523.77 | 528.68 | 512.21 | 516.62 | 1,113,972 | -9.22(-1.75%) |
Nov 29, 2021 | 513.88 | 527.01 | 511.95 | 525.84 | 823,601 | +19.46(+3.84%) |
Nov 26, 2021 | 511.04 | 515.66 | 502.64 | 506.37 | 835,974 | -14.50(-2.78%) |
Nov 24, 2021 | 511.17 | 521.13 | 506.05 | 520.87 | 722,988 | +5.66(+1.10%) |
Nov 23, 2021 | 516.73 | 520.20 | 513.44 | 515.21 | 827,309 | -2.08(-0.40%) |
Nov 22, 2021 | 527.91 | 535.05 | 516.58 | 517.29 | 1,510,169 | -7.60(-1.45%) |
Nov 19, 2021 | 523.51 | 528.44 | 520.91 | 524.89 | 1,163,166 | +1.46(+0.28%) |
Nov 18, 2021 | 524.19 | 523.61 | 522.17 | 523.43 | 682,912 | +8.61(+1.67%) |
Nov 17, 2021 | 518.70 | 518.70 | 512.31 | 514.83 | 538,125 | -3.61(-0.70%) |
Nov 16, 2021 | 508.48 | 519.38 | 507.87 | 518.44 | 687,758 | +7.65(+1.50%) |
Nov 15, 2021 | 514.99 | 514.99 | 505.53 | 510.78 | 791,112 | -0.38(-0.07%) |
Nov 12, 2021 | 507.97 | 513.58 | 505.17 | 511.17 | 672,892 | +4.95(+0.98%) |
Nov 11, 2021 | 503.93 | 507.43 | 500.04 | 506.22 | 779,132 | +10.48(+2.11%) |
Nov 10, 2021 | 501.21 | 495.73 | 1,343,551 | -15.06(-2.95%) | ||
Nov 09, 2021 | 515.89 | 516.48 | 505.29 | 510.79 | 929,345 | +0.00(+0.00%) |
Nov 08, 2021 | 507.10 | 514.12 | 505.27 | 510.79 | 997,548 | +6.81(+1.35%) |
Nov 05, 2021 | 501.55 | 507.85 | 498.98 | 503.98 | 1,548,481 | +5.53(+1.11%) |
Nov 04, 2021 | 487.67 | 500.68 | 485.01 | 498.45 | 1,393,516 | +16.22(+3.36%) |
Nov 03, 2021 | 477.34 | 482.81 | 475.50 | 482.22 | 742,699 | +5.50(+1.15%) |
Nov 02, 2021 | 470.62 | 476.75 | 470.62 | 476.73 | 758,715 | +5.86(+1.24%) |
Nov 01, 2021 | 463.87 | 470.98 | 465.34 | 470.87 | 869,826 | +7.56(+1.63%) |
Oct 29, 2021 | 457.36 | 463.37 | 463.31 | 729,303 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.11 | 461.25 | 1,119,059 | +10.17(+2.25%) | ||
Oct 27, 2021 | 451.58 | 456.37 | 449.48 | 451.08 | 1,101,718 | -3.26(-0.72%) |
Oct 26, 2021 | 457.55 | 454.34 | 641,735 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.21 | 454.00 | 575,270 | +3.09(+0.69%) | ||
Oct 22, 2021 | 453.62 | 458.31 | 450.13 | 450.91 | 1,121,536 | -5.12(-1.12%) |
Oct 21, 2021 | 448.57 | 456.61 | 448.37 | 456.02 | 445,161 | +4.55(+1.01%) |
Oct 20, 2021 | 450.78 | 453.24 | 449.52 | 451.47 | 429,893 | -0.94(-0.21%) |
Oct 19, 2021 | 447.96 | 452.41 | 445.92 | 452.41 | 476,078 | +5.48(+1.23%) |
Oct 18, 2021 | 440.73 | 447.08 | 438.20 | 446.93 | 461,909 | +3.57(+0.81%) |
Oct 15, 2021 | 443.65 | 444.69 | 441.12 | 443.36 | 559,800 | +2.94(+0.67%) |
Oct 14, 2021 | 435.04 | 440.46 | 433.83 | 440.42 | 848,969 | +13.26(+3.10%) |
Oct 13, 2021 | 427.79 | 429.82 | 425.77 | 427.17 | 599,842 | +2.45(+0.58%) |
Oct 12, 2021 | 432.80 | 433.43 | 422.93 | 424.72 | 1,093,337 | -5.37(-1.25%) |
Oct 11, 2021 | 431.27 | 437.38 | 429.93 | 430.08 | 522,818 | -2.90(-0.67%) |
Oct 08, 2021 | 439.04 | 439.60 | 432.63 | 432.99 | 571,245 | -4.48(-1.02%) |
Oct 07, 2021 | 437.99 | 443.26 | 436.91 | 437.46 | 653,435 | +5.06(+1.17%) |
Oct 06, 2021 | 425.94 | 432.74 | 424.46 | 432.41 | 1,164,860 | +1.68(+0.39%) |
Oct 05, 2021 | 426.34 | 433.72 | 425.62 | 430.73 | 1,077,564 | +6.42(+1.51%) |
Oct 04, 2021 | 433.27 | 433.53 | 423.01 | 424.31 | 1,421,007 | -11.22(-2.58%) |
Oct 01, 2021 | 436.97 | 437.79 | 428.37 | 435.52 | 1,063,718 | +0.28(+0.07%) |
Sep 30, 2021 | 439.54 | 442.41 | 435.12 | 435.24 | 1,548,341 | -0.18(-0.04%) |
Sep 29, 2021 | 443.38 | 444.68 | 434.57 | 435.42 | 2,314,045 | -6.98(-1.58%) |
Sep 28, 2021 | 451.71 | 454.33 | 442.39 | 442.39 | 1,859,309 | -18.01(-3.91%) |
Sep 27, 2021 | 456.59 | 462.21 | 453.88 | 460.40 | 457,534 | -1.12(-0.24%) |
Sep 24, 2021 | 458.55 | 462.51 | 457.82 | 461.53 | 406,988 | -0.53(-0.11%) |
Sep 23, 2021 | 458.14 | 463.52 | 456.50 | 462.06 | 823,938 | +6.08(+1.33%) |
Sep 22, 2021 | 450.23 | 457.03 | 448.58 | 455.98 | 448,007 | +9.27(+2.08%) |
Sep 21, 2021 | 448.73 | 450.06 | 442.65 | 446.71 | 757,887 | +1.31(+0.30%) |
Sep 20, 2021 | 446.96 | 448.70 | 438.83 | 445.40 | 1,069,672 | -11.31(-2.48%) |
Sep 17, 2021 | 462.88 | 462.88 | 454.64 | 456.70 | 830,652 | -7.40(-1.59%) |
Sep 16, 2021 | 459.87 | 465.65 | 457.96 | 464.10 | 566,618 | +0.89(+0.19%) |
Sep 15, 2021 | 460.93 | 463.23 | 457.02 | 463.22 | 1,290,633 | +2.65(+0.58%) |
Sep 14, 2021 | 461.73 | 464.06 | 458.46 | 460.57 | 883,860 | +0.02(+0.00%) |
Sep 13, 2021 | 460.77 | 461.50 | 454.32 | 460.55 | 970,117 | +4.37(+0.96%) |
Sep 10, 2021 | 456.30 | 463.11 | 456.14 | 456.18 | 1,013,254 | +3.59(+0.79%) |
Sep 09, 2021 | 450.69 | 455.26 | 450.42 | 452.58 | 1,342,191 | +1.59(+0.35%) |
Sep 08, 2021 | 454.75 | 455.22 | 447.06 | 451.00 | 1,056,598 | -5.85(-1.28%) |
Sep 07, 2021 | 458.77 | 458.79 | 454.14 | 456.85 | 561,595 | -1.69(-0.37%) |
Sep 03, 2021 | 455.20 | 460.31 | 454.19 | 458.53 | 464,309 | +3.41(+0.75%) |
Sep 02, 2021 | 455.58 | 456.53 | 453.36 | 455.12 | 513,940 | +1.69(+0.37%) |
Sep 01, 2021 | 458.20 | 458.66 | 453.43 | 453.43 | 558,972 | -2.48(-0.54%) |
Aug 31, 2021 | 460.08 | 460.69 | 452.36 | 455.91 | 721,605 | -3.67(-0.80%) |
Aug 30, 2021 | 460.54 | 464.03 | 457.94 | 459.58 | 861,946 | +0.92(+0.20%) |
Aug 27, 2021 | 450.33 | 459.21 | 449.70 | 458.67 | 823,107 | +8.59(+1.91%) |
Aug 26, 2021 | 449.13 | 451.83 | 446.40 | 450.08 | 781,564 | +0.42(+0.09%) |
Aug 25, 2021 | 448.03 | 452.98 | 447.77 | 449.66 | 778,491 | +3.40(+0.76%) |
Aug 24, 2021 | 447.55 | 448.91 | 445.49 | 446.26 | 569,311 | +0.00(+0.00%) |
Aug 23, 2021 | 438.55 | 446.86 | 438.55 | 446.26 | 746,662 | +12.22(+2.82%) |
Aug 20, 2021 | 431.96 | 434.81 | 428.87 | 434.04 | 615,623 | +3.23(+0.75%) |
Aug 19, 2021 | 424.63 | 433.17 | 421.33 | 430.81 | 744,744 | +3.51(+0.82%) |
Aug 18, 2021 | 432.43 | 435.07 | 426.74 | 427.30 | 643,358 | -5.73(-1.32%) |
Aug 17, 2021 | 437.91 | 437.91 | 428.98 | 433.03 | 633,488 | -8.55(-1.94%) |
Aug 16, 2021 | 441.55 | 442.72 | 437.88 | 441.58 | 391,601 | -1.65(-0.37%) |
Aug 13, 2021 | 439.45 | 443.29 | 439.07 | 443.23 | 362,886 | +2.77(+0.63%) |
Aug 12, 2021 | 443.78 | 443.78 | 436.81 | 440.46 | 524,207 | -4.78(-1.07%) |
Aug 11, 2021 | 447.99 | 448.61 | 440.01 | 445.24 | 443,931 | -1.53(-0.34%) |
Aug 10, 2021 | 452.69 | 453.47 | 443.51 | 446.77 | 1,239,616 | -5.25(-1.16%) |
Aug 09, 2021 | 455.39 | 455.65 | 450.11 | 452.02 | 364,890 | -1.54(-0.34%) |
Aug 06, 2021 | 453.15 | 455.83 | 452.37 | 453.56 | 422,099 | -2.27(-0.50%) |
Aug 05, 2021 | 457.94 | 459.02 | 453.24 | 455.83 | 486,197 | +0.08(+0.02%) |
Aug 04, 2021 | 452.03 | 457.94 | 451.36 | 455.75 | 556,672 | +4.60(+1.02%) |
Aug 03, 2021 | 448.74 | 451.15 | 443.49 | 451.15 | 605,564 | +3.47(+0.77%) |
Aug 02, 2021 | 449.19 | 453.29 | 446.64 | 447.69 | 980,432 | +2.76(+0.62%) |
Jul 30, 2021 | 437.32 | 445.83 | 437.32 | 444.93 | 794,381 | +3.61(+0.82%) |
Jul 29, 2021 | 434.14 | 442.67 | 433.97 | 441.32 | 788,585 | +8.82(+2.04%) |
Jul 28, 2021 | 427.09 | 434.31 | 425.04 | 432.49 | 783,787 | +6.95(+1.63%) |
Jul 27, 2021 | 432.26 | 432.26 | 416.55 | 425.54 | 858,723 | -7.96(-1.84%) |
Jul 26, 2021 | 431.69 | 434.46 | 430.62 | 433.50 | 383,997 | +0.14(+0.03%) |
Jul 23, 2021 | 433.18 | 433.79 | 428.01 | 433.36 | 449,263 | +2.20(+0.51%) |
Jul 22, 2021 | 431.55 | 433.53 | 427.97 | 431.16 | 405,650 | -2.56(-0.59%) |
Jul 21, 2021 | 422.40 | 433.93 | 422.40 | 433.72 | 698,169 | +12.92(+3.07%) |
Jul 20, 2021 | 417.14 | 423.99 | 411.91 | 420.80 | 1,095,745 | +5.66(+1.36%) |
Jul 19, 2021 | 409.88 | 415.82 | 407.54 | 415.14 | 1,392,907 | -0.42(-0.10%) |
Jul 16, 2021 | 426.12 | 428.27 | 414.57 | 415.56 | 880,252 | -9.23(-2.17%) |
Jul 15, 2021 | 432.34 | 432.76 | 421.57 | 424.79 | 909,517 | -9.64(-2.22%) |
Jul 14, 2021 | 439.43 | 443.16 | 433.19 | 434.43 | 772,392 | -2.01(-0.46%) |
Jul 13, 2021 | 436.37 | 438.34 | 434.13 | 436.45 | 726,475 | -1.75(-0.40%) |
Jul 12, 2021 | 434.50 | 438.20 | 432.84 | 438.20 | 1,385,865 | +5.55(+1.28%) |
Jul 09, 2021 | 427.11 | 433.46 | 424.03 | 432.65 | 627,464 | +6.94(+1.63%) |
Jul 08, 2021 | 422.16 | 427.74 | 418.93 | 425.71 | 684,616 | -5.54(-1.28%) |
Jul 07, 2021 | 440.63 | 440.67 | 429.43 | 431.25 | 646,409 | -6.63(-1.51%) |
Jul 06, 2021 | 439.82 | 441.24 | 432.30 | 437.88 | 685,310 | -0.75(-0.17%) |
Jul 02, 2021 | 438.68 | 439.69 | 435.20 | 438.63 | 625,409 | +2.66(+0.61%) |
Jul 01, 2021 | 441.86 | 441.86 | 434.49 | 435.97 | 775,016 | -6.34(-1.43%) |
Jun 30, 2021 | 441.53 | 443.16 | 439.36 | 442.31 | 450,885 | +0.37(+0.08%) |
Jun 29, 2021 | 437.99 | 442.58 | 436.55 | 441.94 | 598,586 | +3.44(+0.78%) |
Jun 28, 2021 | 430.93 | 440.32 | 430.93 | 438.50 | 907,629 | +10.23(+2.39%) |
Jun 25, 2021 | 431.27 | 431.96 | 427.07 | 428.28 | 459,794 | -1.17(-0.27%) |
Jun 24, 2021 | 426.38 | 430.58 | 425.93 | 429.45 | 488,936 | +7.18(+1.70%) |
Jun 23, 2021 | 421.57 | 424.64 | 421.43 | 422.27 | 646,781 | +1.75(+0.42%) |
Jun 22, 2021 | 419.16 | 421.72 | 416.82 | 420.52 | 595,054 | +1.98(+0.47%) |
Jun 21, 2021 | 417.48 | 419.27 | 413.93 | 418.54 | 764,528 | +1.54(+0.37%) |
Jun 18, 2021 | 424.30 | 424.61 | 414.70 | 417.00 | 989,206 | -10.23(-2.39%) |
Jun 17, 2021 | 421.51 | 430.35 | 421.19 | 427.23 | 1,325,762 | +4.56(+1.08%) |
Jun 16, 2021 | 428.00 | 429.24 | 419.31 | 422.67 | 1,237,314 | -3.70(-0.87%) |
Jun 15, 2021 | 429.06 | 431.68 | 425.28 | 426.37 | 817,443 | -3.84(-0.89%) |
Jun 14, 2021 | 425.25 | 430.20 | 422.76 | 430.20 | 1,257,643 | +6.03(+1.42%) |
Jun 11, 2021 | 423.31 | 424.18 | 420.93 | 424.18 | 604,255 | +2.13(+0.51%) |
Jun 10, 2021 | 417.92 | 423.69 | 417.04 | 422.05 | 741,117 | +4.79(+1.15%) |
Jun 09, 2021 | 420.70 | 421.92 | 417.25 | 417.25 | 893,637 | -2.06(-0.49%) |
Jun 08, 2021 | 425.01 | 425.75 | 416.15 | 419.31 | 868,753 | -2.41(-0.57%) |
Jun 07, 2021 | 423.02 | 423.80 | 419.27 | 421.73 | 814,408 | -3.31(-0.78%) |
Jun 04, 2021 | 418.52 | 425.88 | 418.52 | 425.03 | 967,134 | +10.08(+2.43%) |
Jun 03, 2021 | 417.48 | 419.30 | 413.01 | 414.96 | 1,112,760 | -7.25(-1.72%) |
Jun 02, 2021 | 419.33 | 423.92 | 418.00 | 422.21 | 733,616 | +2.56(+0.61%) |
Jun 01, 2021 | 424.01 | 427.36 | 417.49 | 419.65 | 1,156,150 | -1.18(-0.28%) |
May 28, 2021 | 418.54 | 422.85 | 417.80 | 420.83 | 746,985 | +3.87(+0.93%) |
May 27, 2021 | 414.44 | 419.05 | 413.36 | 416.96 | 1,131,878 | +1.87(+0.45%) |
May 26, 2021 | 414.40 | 417.01 | 411.44 | 415.09 | 854,159 | +0.99(+0.24%) |
May 25, 2021 | 415.91 | 417.23 | 411.77 | 414.10 | 1,495,529 | +1.23(+0.30%) |
May 24, 2021 | 406.91 | 415.11 | 406.55 | 412.88 | 1,155,994 | +10.17(+2.53%) |
May 21, 2021 | 407.80 | 407.95 | 402.03 | 402.70 | 1,799,596 | -2.24(-0.55%) |
May 20, 2021 | 397.51 | 406.61 | 397.22 | 404.94 | 1,726,192 | +10.38(+2.63%) |
May 19, 2021 | 379.51 | 394.97 | 377.98 | 394.56 | 1,414,277 | +7.55(+1.95%) |
May 18, 2021 | 393.82 | 394.57 | 386.79 | 387.01 | 806,676 | -3.14(-0.81%) |
May 17, 2021 | 389.94 | 390.49 | 383.64 | 390.15 | 1,152,941 | -3.43(-0.87%) |
May 14, 2021 | 387.33 | 397.15 | 383.57 | 393.59 | 1,598,448 | +11.82(+3.10%) |
May 13, 2021 | 383.50 | 387.69 | 377.95 | 381.77 | 1,669,529 | +4.81(+1.27%) |
May 12, 2021 | 384.76 | 387.04 | 375.45 | 376.97 | 2,657,775 | -16.01(-4.07%) |
May 11, 2021 | 380.48 | 394.06 | 379.12 | 392.98 | 2,302,953 | +0.53(+0.13%) |
May 10, 2021 | 407.13 | 407.13 | 391.76 | 392.45 | 2,175,892 | -18.27(-4.45%) |
May 07, 2021 | 409.28 | 413.52 | 407.34 | 410.72 | 984,126 | +5.56(+1.37%) |
May 06, 2021 | 401.11 | 405.25 | 396.55 | 405.15 | 1,253,286 | +3.30(+0.82%) |
May 05, 2021 | 404.37 | 406.83 | 398.88 | 401.86 | 1,647,895 | +2.50(+0.63%) |
May 04, 2021 | 400.91 | 401.07 | 391.97 | 399.36 | 2,075,679 | -6.85(-1.69%) |
May 03, 2021 | 413.39 | 413.82 | 403.94 | 406.20 | 1,104,128 | -4.27(-1.04%) |
Apr 30, 2021 | 416.05 | 418.50 | 409.48 | 410.47 | 1,336,499 | -11.77(-2.79%) |
Apr 29, 2021 | 425.48 | 425.73 | 416.11 | 422.24 | 1,108,755 | +2.72(+0.65%) |
Apr 28, 2021 | 423.62 | 423.83 | 419.03 | 419.52 | 807,627 | -6.47(-1.52%) |
Apr 27, 2021 | 430.89 | 431.20 | 424.69 | 425.99 | 1,671,856 | -3.22(-0.75%) |
Apr 26, 2021 | 422.03 | 429.74 | 421.27 | 429.21 | 1,225,789 | +7.72(+1.83%) |
Apr 23, 2021 | 415.63 | 423.22 | 415.12 | 421.48 | 1,369,708 | +7.55(+1.82%) |
Apr 22, 2021 | 422.27 | 422.83 | 411.42 | 413.94 | 1,862,011 | -9.21(-2.18%) |
Apr 21, 2021 | 412.65 | 423.30 | 410.95 | 423.15 | 1,481,218 | +10.81(+2.62%) |
Apr 20, 2021 | 416.92 | 418.65 | 409.90 | 412.33 | 1,841,584 | -5.96(-1.43%) |
Apr 19, 2021 | 426.42 | 427.85 | 414.45 | 418.29 | 3,057,183 | -11.29(-2.63%) |
Apr 16, 2021 | 431.61 | 432.49 | 428.64 | 429.58 | 929,760 | -2.02(-0.47%) |
Apr 15, 2021 | 428.86 | 432.50 | 425.56 | 431.61 | 1,943,854 | +7.11(+1.67%) |
Apr 14, 2021 | 428.40 | 431.65 | 422.17 | 424.50 | 1,712,038 | -4.72(-1.10%) |
Apr 13, 2021 | 433.17 | 433.79 | 424.94 | 429.21 | 1,140,697 | -0.68(-0.16%) |
Apr 12, 2021 | 432.29 | 432.29 | 426.20 | 429.90 | 893,229 | -4.67(-1.07%) |
Apr 09, 2021 | 432.40 | 434.99 | 430.58 | 434.56 | 845,452 | -1.36(-0.31%) |
Apr 08, 2021 | 435.64 | 436.42 | 431.94 | 435.93 | 1,465,778 | +4.91(+1.14%) |
Apr 07, 2021 | 431.74 | 433.22 | 427.75 | 431.01 | 1,129,638 | -0.28(-0.07%) |
Apr 06, 2021 | 433.59 | 436.28 | 427.01 | 431.30 | 2,026,303 | -4.87(-1.12%) |
Apr 05, 2021 | 434.57 | 437.44 | 429.37 | 436.17 | 2,229,018 | +8.63(+2.02%) |