Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 289.86 | 294.69 | 277.83 | 278.33 | 609,198 | -13.72(-4.70%) |
Apr 28, 2022 | 286.01 | 294.36 | 278.38 | 292.05 | 720,350 | +12.88(+4.62%) |
Apr 27, 2022 | 281.84 | 291.52 | 278.93 | 279.16 | 472,350 | -2.46(-0.87%) |
Apr 26, 2022 | 295.55 | 296.92 | 281.62 | 281.62 | 488,931 | -18.45(-6.15%) |
Apr 25, 2022 | 290.07 | 302.81 | 290.07 | 300.08 | 479,563 | +7.41(+2.53%) |
Apr 22, 2022 | 301.82 | 303.64 | 292.19 | 292.67 | 307,174 | -7.83(-2.61%) |
Apr 21, 2022 | 312.96 | 316.40 | 299.64 | 300.50 | 345,412 | -7.92(-2.57%) |
Apr 20, 2022 | 317.50 | 318.27 | 306.97 | 308.42 | 272,176 | -6.99(-2.22%) |
Apr 19, 2022 | 305.46 | 316.37 | 303.73 | 315.41 | 410,599 | +10.40(+3.41%) |
Apr 18, 2022 | 313.17 | 313.74 | 296.93 | 305.01 | 668,570 | -10.79(-3.42%) |
Apr 14, 2022 | 323.82 | 323.82 | 314.08 | 315.80 | 296,313 | -5.66(-1.76%) |
Apr 13, 2022 | 314.09 | 323.95 | 313.52 | 321.46 | 322,468 | +7.55(+2.40%) |
Apr 12, 2022 | 318.45 | 327.70 | 313.13 | 313.91 | 354,731 | +0.71(+0.23%) |
Apr 11, 2022 | 317.14 | 319.59 | 311.82 | 313.20 | 404,612 | -6.88(-2.15%) |
Apr 08, 2022 | 322.49 | 324.72 | 318.11 | 320.08 | 751,625 | -4.33(-1.34%) |
Apr 07, 2022 | 329.65 | 338.05 | 319.39 | 324.41 | 752,902 | -6.90(-2.08%) |
Apr 06, 2022 | 342.79 | 344.28 | 329.87 | 331.31 | 443,203 | -18.89(-5.39%) |
Apr 05, 2022 | 354.19 | 355.19 | 344.36 | 350.20 | 331,212 | -4.44(-1.25%) |
Apr 04, 2022 | 349.21 | 359.74 | 348.42 | 354.64 | 245,158 | +7.57(+2.18%) |
Apr 01, 2022 | 343.11 | 348.79 | 339.88 | 347.07 | 392,957 | +4.55(+1.33%) |
Mar 31, 2022 | 346.44 | 351.43 | 342.52 | 342.52 | 402,689 | -0.87(-0.25%) |
Mar 30, 2022 | 351.11 | 352.49 | 341.70 | 343.39 | 423,945 | -12.31(-3.46%) |
Mar 29, 2022 | 352.14 | 359.43 | 346.79 | 355.70 | 330,055 | +11.51(+3.34%) |
Mar 28, 2022 | 338.42 | 345.51 | 335.28 | 344.19 | 197,014 | +6.73(+2.00%) |
Mar 25, 2022 | 345.95 | 347.15 | 329.66 | 337.46 | 335,223 | -7.50(-2.18%) |
Mar 24, 2022 | 341.62 | 345.09 | 334.75 | 344.96 | 209,982 | +4.52(+1.33%) |
Mar 23, 2022 | 350.49 | 350.49 | 339.39 | 340.44 | 363,417 | -12.81(-3.63%) |
Mar 22, 2022 | 347.54 | 360.57 | 343.94 | 353.26 | 418,445 | +5.31(+1.53%) |
Mar 21, 2022 | 351.42 | 355.99 | 342.17 | 347.95 | 470,493 | -7.07(-1.99%) |
Mar 18, 2022 | 337.65 | 357.47 | 337.27 | 355.02 | 767,328 | +15.73(+4.64%) |
Mar 17, 2022 | 320.79 | 340.30 | 317.37 | 339.29 | 629,139 | +15.71(+4.86%) |
Mar 16, 2022 | 305.78 | 323.98 | 305.77 | 323.57 | 492,605 | +20.97(+6.93%) |
Mar 15, 2022 | 296.66 | 302.75 | 294.34 | 302.60 | 377,983 | +8.26(+2.81%) |
Mar 14, 2022 | 297.63 | 307.20 | 290.26 | 294.34 | 327,682 | -5.50(-1.83%) |
Mar 11, 2022 | 310.92 | 310.92 | 299.18 | 299.84 | 286,598 | -6.38(-2.08%) |
Mar 10, 2022 | 300.37 | 307.01 | 306.22 | 349,238 | -1.52(-0.49%) | |
Mar 09, 2022 | 299.87 | 312.08 | 296.45 | 307.74 | 261,276 | +16.44(+5.65%) |
Mar 08, 2022 | 294.90 | 300.23 | 280.75 | 291.30 | 621,130 | -6.69(-2.24%) |
Mar 07, 2022 | 317.64 | 321.25 | 297.73 | 297.98 | 463,865 | -17.01(-5.40%) |
Mar 04, 2022 | 321.82 | 328.08 | 306.76 | 314.99 | 422,285 | -5.35(-1.67%) |
Mar 03, 2022 | 337.76 | 337.76 | 318.36 | 320.34 | 261,552 | -14.09(-4.21%) |
Mar 02, 2022 | 335.53 | 335.53 | 325.18 | 334.43 | 277,477 | +3.56(+1.08%) |
Mar 01, 2022 | 336.87 | 340.34 | 328.58 | 330.87 | 413,840 | -4.56(-1.36%) |
Feb 28, 2022 | 331.66 | 338.90 | 330.21 | 335.43 | 518,334 | +3.53(+1.06%) |
Feb 25, 2022 | 324.09 | 332.66 | 319.70 | 331.90 | 630,554 | +11.02(+3.43%) |
Feb 24, 2022 | 299.80 | 324.76 | 299.16 | 320.88 | 978,009 | +9.50(+3.05%) |
Feb 23, 2022 | 320.14 | 322.96 | 310.79 | 311.38 | 431,127 | -5.73(-1.81%) |
Feb 22, 2022 | 312.56 | 322.86 | 310.92 | 317.11 | 392,191 | +2.09(+0.66%) |
Feb 18, 2022 | 315.02 | 0 | -9.05(-2.79%) | |||
Feb 17, 2022 | 336.19 | 337.64 | 323.53 | 324.07 | 355,065 | -16.57(-4.87%) |
Feb 16, 2022 | 337.50 | 341.42 | 327.62 | 340.64 | 575,411 | -3.67(-1.07%) |
Feb 15, 2022 | 346.74 | 350.94 | 340.97 | 344.31 | 344,043 | +2.44(+0.71%) |
Feb 14, 2022 | 343.15 | 348.15 | 339.43 | 341.87 | 504,233 | -3.80(-1.10%) |
Feb 11, 2022 | 357.89 | 364.80 | 341.41 | 345.66 | 728,761 | -14.66(-4.07%) |
Feb 10, 2022 | 349.98 | 367.19 | 348.31 | 360.33 | 730,372 | -0.54(-0.15%) |
Feb 09, 2022 | 362.13 | 363.35 | 346.12 | 360.87 | 1,277,869 | +29.60(+8.93%) |
Feb 08, 2022 | 322.72 | 333.10 | 321.50 | 331.27 | 825,169 | +6.36(+1.96%) |
Feb 07, 2022 | 322.71 | 331.20 | 319.84 | 324.92 | 705,418 | +2.79(+0.87%) |
Feb 04, 2022 | 314.66 | 326.20 | 306.55 | 322.13 | 426,919 | +10.96(+3.52%) |
Feb 03, 2022 | 313.51 | 310.51 | 311.17 | 416,579 | -10.76(-3.34%) | |
Feb 02, 2022 | 333.46 | 334.07 | 319.40 | 321.93 | 347,851 | -12.35(-3.69%) |
Feb 01, 2022 | 332.25 | 335.90 | 323.93 | 334.28 | 447,241 | +2.72(+0.82%) |
Jan 31, 2022 | 314.55 | 332.19 | 331.56 | 492,211 | +17.87(+5.70%) | |
Jan 28, 2022 | 299.76 | 313.67 | 293.37 | 313.69 | 481,437 | +16.07(+5.40%) |
Jan 27, 2022 | 305.54 | 306.87 | 293.93 | 297.62 | 725,003 | -1.07(-0.36%) |
Jan 26, 2022 | 312.47 | 316.19 | 294.28 | 298.69 | 654,227 | -2.58(-0.86%) |
Jan 25, 2022 | 312.78 | 316.43 | 295.72 | 301.27 | 714,245 | -21.38(-6.63%) |
Jan 24, 2022 | 299.38 | 323.31 | 294.90 | 322.65 | 834,677 | +16.11(+5.25%) |
Jan 21, 2022 | 323.64 | 324.32 | 306.06 | 306.54 | 853,410 | -18.07(-5.57%) |
Jan 20, 2022 | 333.41 | 338.06 | 323.68 | 324.61 | 576,428 | -1.47(-0.45%) |
Jan 19, 2022 | 322.38 | 334.06 | 321.53 | 326.08 | 606,891 | +6.95(+2.18%) |
Jan 18, 2022 | 322.84 | 329.16 | 317.80 | 319.13 | 539,206 | -11.13(-3.37%) |
Jan 14, 2022 | 330.27 | 0 | -8.46(-2.50%) | |||
Jan 13, 2022 | 353.87 | 355.86 | 338.53 | 338.73 | 501,318 | -15.35(-4.33%) |
Jan 12, 2022 | 362.06 | 371.50 | 351.19 | 354.08 | 420,605 | -9.03(-2.49%) |
Jan 11, 2022 | 359.96 | 365.78 | 353.86 | 363.11 | 457,547 | +3.14(+0.87%) |
Jan 10, 2022 | 346.32 | 360.31 | 339.17 | 359.96 | 638,809 | +8.13(+2.31%) |
Jan 07, 2022 | 352.15 | 358.03 | 347.11 | 351.83 | 796,224 | -1.02(-0.29%) |
Jan 06, 2022 | 353.44 | 358.77 | 346.13 | 352.85 | 1,232,847 | -4.06(-1.14%) |
Jan 05, 2022 | 384.16 | 384.16 | 354.74 | 356.92 | 1,447,946 | -30.58(-7.89%) |
Jan 04, 2022 | 401.03 | 401.03 | 380.12 | 387.50 | 1,086,272 | -12.93(-3.23%) |
Jan 03, 2022 | 410.56 | 411.45 | 394.94 | 400.43 | 618,328 | -10.13(-2.47%) |
Dec 31, 2021 | 413.54 | 414.26 | 409.50 | 410.56 | 384,553 | -2.48(-0.60%) |
Dec 30, 2021 | 413.72 | 418.12 | 411.70 | 413.04 | 215,023 | +0.48(+0.12%) |
Dec 29, 2021 | 417.44 | 417.44 | 406.07 | 412.56 | 154,717 | -3.74(-0.90%) |
Dec 28, 2021 | 424.71 | 425.14 | 415.78 | 416.30 | 155,416 | -5.31(-1.26%) |
Dec 27, 2021 | 419.17 | 422.55 | 416.00 | 421.61 | 316,977 | +2.50(+0.60%) |
Dec 23, 2021 | 416.44 | 421.54 | 412.43 | 419.11 | 148,425 | +2.06(+0.49%) |
Dec 22, 2021 | 412.34 | 423.17 | 409.21 | 417.05 | 341,905 | +4.94(+1.20%) |
Dec 21, 2021 | 399.51 | 413.81 | 399.51 | 412.10 | 323,331 | +16.03(+4.05%) |
Dec 20, 2021 | 396.40 | 402.29 | 393.08 | 396.07 | 418,850 | -6.21(-1.54%) |
Dec 17, 2021 | 392.80 | 404.37 | 384.86 | 402.29 | 612,613 | +7.37(+1.87%) |
Dec 16, 2021 | 412.19 | 412.19 | 391.46 | 394.92 | 303,493 | -15.35(-3.74%) |
Dec 15, 2021 | 401.26 | 411.25 | 395.27 | 410.26 | 258,294 | +9.66(+2.41%) |
Dec 14, 2021 | 404.67 | 409.14 | 393.57 | 400.60 | 360,096 | -10.22(-2.49%) |
Dec 13, 2021 | 414.33 | 419.49 | 408.62 | 410.83 | 329,894 | -4.21(-1.02%) |
Dec 10, 2021 | 422.55 | 427.59 | 410.55 | 415.04 | 252,725 | -4.56(-1.09%) |
Dec 09, 2021 | 430.63 | 432.75 | 419.31 | 419.60 | 232,506 | -11.28(-2.62%) |
Dec 08, 2021 | 430.74 | 434.01 | 420.26 | 430.88 | 249,511 | +0.35(+0.08%) |
Dec 07, 2021 | 424.38 | 437.45 | 422.76 | 430.54 | 405,984 | +16.61(+4.01%) |
Dec 06, 2021 | 410.61 | 417.94 | 403.45 | 413.92 | 317,859 | +0.75(+0.18%) |
Dec 03, 2021 | 433.74 | 435.24 | 404.77 | 413.17 | 570,774 | -21.01(-4.84%) |
Dec 02, 2021 | 415.74 | 437.01 | 415.74 | 434.19 | 488,374 | +16.80(+4.03%) |
Dec 01, 2021 | 438.92 | 441.06 | 416.93 | 417.38 | 362,670 | -15.22(-3.52%) |
Nov 30, 2021 | 439.77 | 445.28 | 429.37 | 432.60 | 396,022 | -9.84(-2.22%) |
Nov 29, 2021 | 440.14 | 444.56 | 434.39 | 442.44 | 309,754 | +9.48(+2.19%) |
Nov 26, 2021 | 444.49 | 452.60 | 431.42 | 432.96 | 248,281 | -14.30(-3.20%) |
Nov 24, 2021 | 438.37 | 449.86 | 435.70 | 447.26 | 294,441 | +3.89(+0.88%) |
Nov 23, 2021 | 444.64 | 449.28 | 431.48 | 443.37 | 385,113 | -4.29(-0.96%) |
Nov 22, 2021 | 464.76 | 464.86 | 443.20 | 447.66 | 288,342 | -17.61(-3.79%) |
Nov 19, 2021 | 469.09 | 469.89 | 458.54 | 465.27 | 331,312 | +1.11(+0.24%) |
Nov 18, 2021 | 470.47 | 464.98 | 463.84 | 464.17 | 300,666 | -7.58(-1.61%) |
Nov 17, 2021 | 480.58 | 480.58 | 465.72 | 471.75 | 280,952 | -8.83(-1.84%) |
Nov 16, 2021 | 477.41 | 485.11 | 476.18 | 480.58 | 243,147 | +1.90(+0.40%) |
Nov 15, 2021 | 488.07 | 488.07 | 474.99 | 478.68 | 310,990 | -6.09(-1.26%) |
Nov 12, 2021 | 483.55 | 485.97 | 478.98 | 484.77 | 320,028 | +2.20(+0.46%) |
Nov 11, 2021 | 489.85 | 489.96 | 481.84 | 482.57 | 365,511 | -3.55(-0.73%) |
Nov 10, 2021 | 497.64 | 486.12 | 267,146 | -15.55(-3.10%) | ||
Nov 09, 2021 | 507.53 | 510.89 | 496.40 | 501.67 | 267,000 | -4.05(-0.80%) |
Nov 08, 2021 | 503.63 | 509.22 | 501.70 | 505.72 | 350,117 | +6.94(+1.39%) |
Nov 05, 2021 | 509.46 | 517.01 | 498.22 | 498.78 | 462,545 | -7.51(-1.48%) |
Nov 04, 2021 | 513.40 | 514.20 | 504.99 | 506.29 | 494,648 | -0.33(-0.06%) |
Nov 03, 2021 | 531.01 | 531.01 | 495.66 | 506.62 | 773,970 | -40.44(-7.39%) |
Nov 02, 2021 | 551.51 | 552.74 | 541.09 | 547.06 | 472,281 | +6.58(+1.22%) |
Nov 01, 2021 | 541.82 | 545.12 | 536.96 | 540.49 | 360,758 | -1.25(-0.23%) |
Oct 29, 2021 | 528.18 | 542.84 | 528.18 | 541.74 | 231,682 | +10.41(+1.96%) |
Oct 28, 2021 | 528.04 | 533.95 | 525.55 | 531.33 | 208,166 | +5.92(+1.13%) |
Oct 27, 2021 | 530.28 | 532.60 | 522.89 | 525.41 | 227,979 | -5.79(-1.09%) |
Oct 26, 2021 | 535.66 | 531.20 | 190,230 | -1.72(-0.32%) | ||
Oct 25, 2021 | 532.28 | 534.93 | 527.76 | 532.92 | 262,818 | +3.08(+0.58%) |
Oct 22, 2021 | 529.04 | 540.60 | 528.55 | 529.85 | 223,730 | +1.87(+0.35%) |
Oct 21, 2021 | 506.29 | 528.02 | 506.29 | 527.98 | 277,156 | +21.06(+4.16%) |
Oct 20, 2021 | 514.19 | 515.62 | 506.00 | 506.92 | 378,816 | -5.99(-1.17%) |
Oct 19, 2021 | 518.71 | 521.39 | 512.24 | 512.91 | 326,381 | -2.45(-0.48%) |
Oct 18, 2021 | 513.99 | 516.43 | 511.05 | 515.36 | 318,192 | +2.37(+0.46%) |
Oct 15, 2021 | 521.00 | 521.36 | 510.98 | 512.99 | 415,689 | -5.37(-1.04%) |
Oct 14, 2021 | 516.44 | 524.01 | 514.97 | 518.36 | 232,087 | +7.78(+1.52%) |
Oct 13, 2021 | 506.77 | 511.20 | 506.59 | 510.57 | 185,656 | +6.84(+1.36%) |
Oct 12, 2021 | 500.11 | 507.95 | 497.81 | 503.73 | 216,641 | +7.62(+1.54%) |
Oct 11, 2021 | 495.55 | 503.08 | 495.55 | 496.11 | 172,800 | -3.32(-0.67%) |
Oct 08, 2021 | 509.26 | 511.10 | 498.51 | 499.43 | 157,742 | -6.56(-1.30%) |
Oct 07, 2021 | 507.28 | 516.00 | 505.57 | 505.99 | 312,395 | +4.15(+0.83%) |
Oct 06, 2021 | 488.06 | 501.85 | 487.28 | 501.83 | 247,740 | +9.30(+1.89%) |
Oct 05, 2021 | 490.22 | 500.19 | 490.02 | 492.54 | 401,373 | +3.45(+0.71%) |
Oct 04, 2021 | 494.43 | 494.43 | 478.44 | 489.09 | 668,488 | -10.89(-2.18%) |
Oct 01, 2021 | 491.98 | 501.53 | 489.72 | 499.97 | 410,091 | +9.75(+1.99%) |
Sep 30, 2021 | 489.34 | 496.42 | 488.46 | 490.22 | 573,217 | +0.74(+0.15%) |
Sep 29, 2021 | 488.81 | 494.79 | 486.32 | 489.48 | 424,716 | +6.52(+1.35%) |
Sep 28, 2021 | 492.71 | 493.50 | 481.55 | 482.96 | 544,786 | -18.40(-3.67%) |
Sep 27, 2021 | 506.01 | 506.29 | 497.56 | 501.37 | 300,783 | -8.37(-1.64%) |
Sep 24, 2021 | 504.31 | 509.77 | 502.25 | 509.73 | 258,702 | +4.17(+0.83%) |
Sep 23, 2021 | 498.94 | 507.35 | 496.74 | 505.56 | 268,818 | +10.69(+2.16%) |
Sep 22, 2021 | 488.50 | 496.85 | 487.30 | 494.87 | 465,533 | +7.83(+1.61%) |
Sep 21, 2021 | 482.56 | 492.30 | 481.08 | 487.04 | 425,719 | +8.44(+1.76%) |
Sep 20, 2021 | 467.73 | 478.81 | 463.53 | 478.59 | 422,759 | +1.60(+0.34%) |
Sep 17, 2021 | 476.63 | 479.77 | 471.68 | 476.99 | 739,953 | +0.37(+0.08%) |
Sep 16, 2021 | 469.70 | 477.08 | 468.73 | 476.63 | 336,997 | +6.92(+1.47%) |
Sep 15, 2021 | 461.56 | 469.79 | 461.56 | 469.70 | 479,852 | +6.90(+1.49%) |
Sep 14, 2021 | 462.64 | 463.85 | 457.59 | 462.80 | 455,842 | +2.39(+0.52%) |
Sep 13, 2021 | 472.18 | 472.18 | 455.99 | 460.41 | 400,126 | -9.92(-2.11%) |
Sep 10, 2021 | 477.44 | 479.05 | 469.31 | 470.33 | 212,278 | -4.42(-0.93%) |
Sep 09, 2021 | 474.44 | 483.96 | 472.85 | 474.75 | 276,299 | +1.90(+0.40%) |
Sep 08, 2021 | 476.82 | 481.18 | 472.01 | 472.85 | 391,215 | -5.06(-1.06%) |
Sep 07, 2021 | 487.32 | 488.25 | 477.51 | 477.91 | 377,100 | -12.82(-2.61%) |
Sep 03, 2021 | 492.45 | 497.64 | 489.95 | 490.73 | 256,512 | -4.49(-0.91%) |
Sep 02, 2021 | 488.00 | 496.75 | 487.52 | 495.22 | 395,292 | +8.70(+1.79%) |
Sep 01, 2021 | 480.73 | 487.60 | 480.58 | 486.51 | 280,113 | +3.06(+0.63%) |
Aug 31, 2021 | 485.79 | 485.79 | 480.90 | 483.45 | 297,697 | +0.05(+0.01%) |
Aug 30, 2021 | 480.07 | 484.93 | 479.30 | 483.40 | 165,442 | +4.10(+0.86%) |
Aug 27, 2021 | 478.06 | 484.57 | 474.93 | 479.30 | 211,856 | +3.51(+0.74%) |
Aug 26, 2021 | 479.14 | 481.67 | 474.66 | 475.79 | 176,197 | -2.95(-0.62%) |
Aug 25, 2021 | 481.36 | 485.27 | 477.87 | 478.73 | 190,712 | -1.43(-0.30%) |
Aug 24, 2021 | 471.94 | 480.97 | 471.94 | 480.17 | 224,057 | +8.66(+1.84%) |
Aug 23, 2021 | 466.49 | 472.75 | 464.76 | 471.50 | 276,105 | +7.32(+1.58%) |
Aug 20, 2021 | 454.73 | 467.18 | 454.73 | 464.19 | 251,456 | +12.20(+2.70%) |
Aug 19, 2021 | 451.81 | 459.33 | 448.77 | 451.98 | 327,711 | -2.13(-0.47%) |
Aug 18, 2021 | 456.85 | 461.68 | 453.13 | 454.11 | 249,747 | -3.26(-0.71%) |
Aug 17, 2021 | 465.38 | 465.73 | 454.87 | 457.37 | 394,927 | -10.79(-2.30%) |
Aug 16, 2021 | 456.83 | 468.94 | 453.21 | 468.16 | 417,221 | +9.60(+2.09%) |
Aug 13, 2021 | 466.30 | 467.19 | 452.06 | 458.56 | 593,455 | -8.72(-1.87%) |
Aug 12, 2021 | 457.33 | 467.52 | 454.28 | 467.28 | 340,631 | +8.77(+1.91%) |
Aug 11, 2021 | 454.10 | 460.53 | 451.88 | 458.51 | 323,838 | +5.28(+1.17%) |
Aug 10, 2021 | 463.81 | 467.22 | 449.02 | 453.23 | 590,310 | -10.11(-2.18%) |
Aug 09, 2021 | 462.78 | 469.90 | 458.05 | 463.34 | 611,614 | +2.09(+0.45%) |
Aug 06, 2021 | 450.58 | 461.44 | 449.15 | 461.25 | 591,929 | +9.08(+2.01%) |
Aug 05, 2021 | 442.75 | 452.51 | 439.88 | 452.17 | 780,705 | +14.25(+3.25%) |
Aug 04, 2021 | 430.15 | 440.43 | 423.14 | 437.92 | 825,478 | +42.34(+10.70%) |
Aug 03, 2021 | 394.70 | 398.31 | 391.21 | 395.58 | 432,762 | +0.10(+0.03%) |
Aug 02, 2021 | 397.03 | 398.53 | 391.36 | 395.48 | 319,606 | -0.06(-0.02%) |
Jul 30, 2021 | 393.21 | 400.39 | 393.21 | 395.54 | 347,247 | -0.02(-0.00%) |
Jul 29, 2021 | 390.97 | 397.89 | 390.48 | 395.56 | 264,635 | +4.73(+1.21%) |
Jul 28, 2021 | 385.63 | 392.37 | 384.32 | 390.83 | 170,628 | +6.61(+1.72%) |
Jul 27, 2021 | 386.64 | 387.43 | 377.82 | 384.23 | 205,741 | -2.72(-0.70%) |
Jul 26, 2021 | 391.51 | 391.58 | 384.01 | 386.95 | 246,551 | -4.54(-1.16%) |
Jul 23, 2021 | 385.65 | 391.51 | 383.21 | 391.49 | 249,636 | +10.24(+2.69%) |
Jul 22, 2021 | 379.17 | 382.63 | 378.22 | 381.24 | 204,669 | +2.49(+0.66%) |
Jul 21, 2021 | 374.36 | 379.17 | 371.70 | 378.75 | 227,817 | +4.38(+1.17%) |
Jul 20, 2021 | 366.97 | 380.12 | 363.78 | 374.37 | 404,885 | +11.07(+3.05%) |
Jul 19, 2021 | 361.04 | 369.58 | 359.25 | 363.30 | 332,984 | -5.39(-1.46%) |
Jul 16, 2021 | 369.76 | 372.80 | 367.48 | 368.69 | 239,417 | +2.89(+0.79%) |
Jul 15, 2021 | 363.72 | 367.31 | 358.14 | 365.81 | 305,235 | -0.07(-0.02%) |
Jul 14, 2021 | 370.57 | 370.57 | 362.98 | 365.88 | 299,972 | -2.00(-0.54%) |
Jul 13, 2021 | 371.81 | 373.52 | 366.14 | 367.87 | 356,099 | -4.06(-1.09%) |
Jul 12, 2021 | 380.71 | 383.98 | 371.21 | 371.94 | 283,243 | -7.38(-1.94%) |
Jul 09, 2021 | 379.63 | 381.54 | 375.54 | 379.31 | 385,848 | +1.09(+0.29%) |
Jul 08, 2021 | 375.76 | 381.52 | 370.48 | 378.23 | 437,424 | -4.68(-1.22%) |
Jul 07, 2021 | 386.53 | 388.22 | 378.82 | 382.90 | 250,174 | -0.85(-0.22%) |
Jul 06, 2021 | 381.62 | 386.42 | 376.26 | 383.75 | 485,336 | +4.17(+1.10%) |
Jul 02, 2021 | 374.33 | 380.50 | 370.91 | 379.58 | 582,183 | +10.16(+2.75%) |
Jul 01, 2021 | 358.09 | 373.05 | 354.81 | 369.43 | 1,038,673 | +10.01(+2.78%) |
Jun 30, 2021 | 369.33 | 369.33 | 358.92 | 359.42 | 242,712 | -10.36(-2.80%) |
Jun 29, 2021 | 370.20 | 372.06 | 366.37 | 369.78 | 235,788 | +0.44(+0.12%) |
Jun 28, 2021 | 368.54 | 371.66 | 361.84 | 369.34 | 279,221 | +4.65(+1.27%) |
Jun 25, 2021 | 365.07 | 366.17 | 361.86 | 364.69 | 373,964 | +1.43(+0.39%) |
Jun 24, 2021 | 364.36 | 366.12 | 361.92 | 363.25 | 245,176 | +2.20(+0.61%) |
Jun 23, 2021 | 358.95 | 362.86 | 357.86 | 361.05 | 327,384 | +3.52(+0.98%) |
Jun 22, 2021 | 352.71 | 358.55 | 351.33 | 357.53 | 258,332 | +4.81(+1.36%) |
Jun 21, 2021 | 347.70 | 354.31 | 343.24 | 352.72 | 264,482 | +4.31(+1.24%) |
Jun 18, 2021 | 343.13 | 351.48 | 341.07 | 348.41 | 700,891 | +3.80(+1.10%) |
Jun 17, 2021 | 326.62 | 345.52 | 326.36 | 344.62 | 653,682 | +15.83(+4.82%) |
Jun 16, 2021 | 332.46 | 335.63 | 323.44 | 328.78 | 400,897 | -2.63(-0.79%) |
Jun 15, 2021 | 336.11 | 338.38 | 331.13 | 331.41 | 261,611 | -5.80(-1.72%) |
Jun 14, 2021 | 336.78 | 339.30 | 334.86 | 337.22 | 255,264 | +1.01(+0.30%) |
Jun 11, 2021 | 333.56 | 337.07 | 331.63 | 336.21 | 376,504 | +4.54(+1.37%) |
Jun 10, 2021 | 324.80 | 332.33 | 323.24 | 331.67 | 413,058 | +7.64(+2.36%) |
Jun 09, 2021 | 324.06 | 328.91 | 323.64 | 324.03 | 258,139 | +1.34(+0.42%) |
Jun 08, 2021 | 321.37 | 325.86 | 318.47 | 322.68 | 267,613 | +6.01(+1.90%) |
Jun 07, 2021 | 314.45 | 320.73 | 313.47 | 316.67 | 387,081 | -2.02(-0.63%) |
Jun 04, 2021 | 319.98 | 323.22 | 317.61 | 318.69 | 325,178 | +2.84(+0.90%) |
Jun 03, 2021 | 316.65 | 317.43 | 311.92 | 315.85 | 270,460 | -5.34(-1.66%) |
Jun 02, 2021 | 321.73 | 326.03 | 319.76 | 321.19 | 287,908 | -0.65(-0.20%) |
Jun 01, 2021 | 326.89 | 328.69 | 319.03 | 321.84 | 229,809 | -4.08(-1.25%) |
May 28, 2021 | 330.62 | 333.45 | 325.26 | 325.93 | 238,686 | -1.35(-0.41%) |
May 27, 2021 | 330.65 | 331.55 | 325.33 | 327.28 | 503,095 | -4.51(-1.36%) |
May 26, 2021 | 328.20 | 333.18 | 326.74 | 331.79 | 462,879 | +5.47(+1.68%) |
May 25, 2021 | 333.59 | 335.92 | 326.04 | 326.32 | 744,432 | -6.37(-1.91%) |
May 24, 2021 | 331.31 | 337.20 | 329.36 | 332.69 | 684,330 | +6.13(+1.88%) |
May 21, 2021 | 331.40 | 332.33 | 323.93 | 326.56 | 371,844 | -1.56(-0.48%) |
May 20, 2021 | 317.43 | 331.84 | 317.42 | 328.12 | 448,094 | +11.74(+3.71%) |
May 19, 2021 | 312.26 | 317.05 | 308.00 | 316.38 | 313,476 | -1.98(-0.62%) |
May 18, 2021 | 319.89 | 324.93 | 316.78 | 318.36 | 261,952 | -0.25(-0.08%) |
May 17, 2021 | 317.20 | 319.31 | 311.49 | 318.61 | 355,960 | -4.06(-1.26%) |
May 14, 2021 | 312.51 | 323.88 | 309.47 | 322.67 | 461,619 | +17.19(+5.63%) |
May 13, 2021 | 306.60 | 309.43 | 299.07 | 305.49 | 621,658 | +3.40(+1.13%) |
May 12, 2021 | 312.23 | 316.15 | 300.65 | 302.08 | 556,039 | -15.62(-4.92%) |
May 11, 2021 | 304.49 | 322.08 | 303.33 | 317.71 | 504,673 | +4.04(+1.29%) |
May 10, 2021 | 320.01 | 321.10 | 309.86 | 313.66 | 505,032 | -10.26(-3.17%) |
May 07, 2021 | 328.52 | 335.02 | 319.69 | 323.93 | 533,169 | +0.43(+0.13%) |
May 06, 2021 | 334.60 | 334.76 | 317.67 | 323.50 | 668,158 | -13.78(-4.09%) |
May 05, 2021 | 346.68 | 352.03 | 332.05 | 337.29 | 688,724 | -13.06(-3.73%) |
May 04, 2021 | 369.85 | 370.88 | 347.26 | 350.35 | 746,416 | -24.33(-6.49%) |