Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 271.15 | 278.10 | 265.35 | 265.75 | 212,860 | -7.57(-2.77%) |
Apr 28, 2022 | 267.66 | 275.35 | 262.84 | 273.32 | 241,750 | +8.34(+3.15%) |
Apr 27, 2022 | 262.42 | 273.42 | 261.80 | 264.98 | 267,038 | +2.79(+1.06%) |
Apr 26, 2022 | 273.89 | 278.43 | 261.70 | 262.19 | 302,590 | -16.33(-5.86%) |
Apr 25, 2022 | 269.91 | 278.53 | 266.49 | 278.52 | 484,983 | +4.56(+1.66%) |
Apr 22, 2022 | 286.26 | 286.50 | 273.55 | 273.96 | 407,364 | -15.19(-5.25%) |
Apr 21, 2022 | 297.23 | 299.40 | 285.52 | 289.15 | 658,383 | -0.48(-0.17%) |
Apr 20, 2022 | 294.51 | 298.97 | 289.40 | 289.63 | 425,549 | -0.73(-0.25%) |
Apr 19, 2022 | 272.68 | 290.98 | 272.68 | 290.36 | 350,423 | +19.38(+7.15%) |
Apr 18, 2022 | 270.00 | 272.27 | 264.80 | 270.98 | 282,125 | -0.26(-0.10%) |
Apr 14, 2022 | 273.97 | 275.92 | 268.73 | 271.24 | 333,793 | -0.59(-0.22%) |
Apr 13, 2022 | 264.36 | 273.91 | 264.36 | 271.83 | 317,130 | +6.48(+2.44%) |
Apr 12, 2022 | 264.45 | 271.94 | 261.99 | 265.35 | 377,499 | +4.99(+1.92%) |
Apr 11, 2022 | 256.69 | 267.23 | 256.69 | 260.36 | 269,194 | -3.37(-1.28%) |
Apr 08, 2022 | 267.42 | 270.87 | 262.99 | 263.73 | 332,373 | -4.23(-1.58%) |
Apr 07, 2022 | 265.88 | 270.93 | 262.46 | 267.96 | 330,951 | -0.28(-0.10%) |
Apr 06, 2022 | 270.60 | 271.37 | 261.35 | 268.24 | 359,632 | -7.91(-2.86%) |
Apr 05, 2022 | 284.92 | 285.26 | 272.84 | 276.15 | 442,086 | -10.65(-3.71%) |
Apr 04, 2022 | 277.56 | 287.95 | 276.81 | 286.80 | 406,663 | +10.13(+3.66%) |
Apr 01, 2022 | 275.73 | 279.30 | 274.00 | 276.67 | 295,173 | +2.90(+1.06%) |
Mar 31, 2022 | 281.00 | 282.37 | 273.66 | 273.77 | 350,488 | -7.62(-2.71%) |
Mar 30, 2022 | 286.65 | 286.65 | 279.14 | 281.39 | 329,733 | -7.61(-2.63%) |
Mar 29, 2022 | 281.30 | 292.35 | 281.28 | 289.00 | 409,092 | +13.41(+4.87%) |
Mar 28, 2022 | 269.75 | 275.69 | 265.17 | 275.59 | 277,373 | +6.90(+2.57%) |
Mar 25, 2022 | 270.63 | 272.33 | 265.51 | 268.69 | 369,656 | -1.37(-0.51%) |
Mar 24, 2022 | 271.55 | 273.06 | 265.89 | 270.06 | 610,424 | +0.63(+0.23%) |
Mar 23, 2022 | 278.00 | 281.02 | 268.80 | 269.43 | 723,030 | -10.83(-3.86%) |
Mar 22, 2022 | 281.10 | 286.04 | 277.24 | 280.26 | 492,284 | +1.97(+0.71%) |
Mar 21, 2022 | 288.71 | 289.62 | 275.20 | 278.29 | 341,275 | -12.89(-4.43%) |
Mar 18, 2022 | 277.08 | 291.56 | 275.52 | 291.18 | 972,198 | +14.71(+5.32%) |
Mar 17, 2022 | 272.86 | 276.98 | 272.02 | 276.47 | 406,476 | +0.93(+0.34%) |
Mar 16, 2022 | 263.86 | 275.61 | 262.56 | 275.54 | 531,245 | +15.57(+5.99%) |
Mar 15, 2022 | 251.36 | 261.26 | 250.58 | 259.97 | 358,069 | +9.20(+3.67%) |
Mar 14, 2022 | 256.20 | 261.15 | 248.98 | 250.77 | 368,764 | -6.64(-2.58%) |
Mar 11, 2022 | 260.99 | 263.81 | 255.42 | 257.41 | 566,291 | -1.98(-0.76%) |
Mar 10, 2022 | 244.78 | 261.49 | 244.78 | 259.39 | 800,608 | +7.86(+3.12%) |
Mar 09, 2022 | 252.46 | 260.03 | 249.71 | 251.53 | 367,909 | +9.85(+4.08%) |
Mar 08, 2022 | 235.27 | 246.04 | 233.90 | 241.68 | 562,234 | +6.88(+2.93%) |
Mar 07, 2022 | 244.59 | 245.08 | 231.88 | 234.80 | 966,039 | -10.76(-4.38%) |
Mar 04, 2022 | 267.41 | 267.41 | 244.28 | 245.56 | 789,959 | -22.77(-8.49%) |
Mar 03, 2022 | 284.84 | 285.20 | 267.12 | 268.33 | 340,921 | -13.24(-4.70%) |
Mar 02, 2022 | 273.54 | 283.98 | 271.56 | 281.57 | 499,048 | +10.15(+3.74%) |
Mar 01, 2022 | 285.89 | 288.95 | 268.73 | 271.42 | 462,366 | -17.22(-5.97%) |
Feb 28, 2022 | 284.46 | 289.12 | 280.96 | 288.64 | 364,753 | +1.09(+0.38%) |
Feb 25, 2022 | 285.00 | 289.54 | 282.45 | 287.55 | 401,131 | +2.83(+0.99%) |
Feb 24, 2022 | 267.08 | 286.43 | 267.08 | 284.72 | 592,949 | +4.90(+1.75%) |
Feb 23, 2022 | 288.79 | 288.79 | 279.33 | 279.82 | 455,636 | -5.82(-2.04%) |
Feb 22, 2022 | 290.91 | 300.64 | 283.42 | 285.64 | 378,853 | -10.62(-3.58%) |
Feb 18, 2022 | 296.26 | 0 | -3.53(-1.18%) | |||
Feb 17, 2022 | 321.16 | 324.17 | 299.36 | 299.79 | 325,385 | -24.79(-7.64%) |
Feb 16, 2022 | 313.30 | 329.72 | 308.31 | 324.58 | 736,882 | +10.60(+3.38%) |
Feb 15, 2022 | 304.88 | 314.68 | 304.88 | 313.98 | 388,569 | +12.91(+4.29%) |
Feb 14, 2022 | 302.05 | 309.41 | 298.73 | 301.07 | 549,947 | -3.04(-1.00%) |
Feb 11, 2022 | 306.60 | 309.74 | 300.80 | 304.11 | 613,757 | -2.06(-0.67%) |
Feb 10, 2022 | 298.00 | 319.00 | 298.00 | 306.17 | 351,357 | -3.23(-1.04%) |
Feb 09, 2022 | 307.27 | 313.81 | 304.44 | 309.40 | 432,987 | +9.27(+3.09%) |
Feb 08, 2022 | 294.00 | 302.26 | 290.24 | 300.13 | 626,698 | +3.96(+1.34%) |
Feb 07, 2022 | 303.08 | 306.27 | 294.00 | 296.17 | 568,376 | -7.60(-2.50%) |
Feb 04, 2022 | 305.00 | 317.70 | 294.00 | 303.77 | 1,062,533 | -18.38(-5.71%) |
Feb 03, 2022 | 322.70 | 321.43 | 322.15 | 451,126 | -8.29(-2.51%) | |
Feb 02, 2022 | 332.61 | 333.92 | 323.98 | 330.44 | 477,781 | +1.18(+0.36%) |
Feb 01, 2022 | 322.32 | 331.42 | 316.51 | 329.26 | 442,728 | +9.03(+2.82%) |
Jan 31, 2022 | 306.34 | 320.24 | 320.23 | 347,798 | +15.22(+4.99%) | |
Jan 28, 2022 | 299.91 | 305.08 | 289.23 | 305.01 | 437,785 | +6.17(+2.06%) |
Jan 27, 2022 | 301.30 | 307.50 | 296.53 | 298.84 | 231,974 | -0.03(-0.01%) |
Jan 26, 2022 | 316.90 | 319.91 | 297.01 | 298.87 | 411,131 | -8.27(-2.69%) |
Jan 25, 2022 | 312.42 | 313.56 | 304.75 | 307.14 | 331,814 | -13.84(-4.31%) |
Jan 24, 2022 | 305.08 | 321.34 | 295.88 | 320.98 | 419,628 | +9.31(+2.99%) |
Jan 21, 2022 | 310.24 | 318.04 | 304.27 | 311.67 | 319,753 | -0.48(-0.15%) |
Jan 20, 2022 | 320.37 | 324.63 | 310.58 | 312.15 | 255,979 | -5.35(-1.69%) |
Jan 19, 2022 | 325.31 | 329.44 | 317.06 | 317.50 | 385,380 | -5.29(-1.64%) |
Jan 18, 2022 | 321.84 | 326.69 | 320.23 | 322.79 | 311,372 | -1.03(-0.32%) |
Jan 14, 2022 | 323.82 | 0 | -10.31(-3.09%) | |||
Jan 13, 2022 | 342.99 | 345.82 | 333.04 | 334.13 | 174,409 | -7.04(-2.06%) |
Jan 12, 2022 | 342.96 | 350.10 | 337.47 | 341.17 | 282,150 | +1.79(+0.53%) |
Jan 11, 2022 | 335.05 | 340.84 | 324.00 | 339.38 | 391,372 | +7.67(+2.31%) |
Jan 10, 2022 | 329.17 | 331.80 | 316.34 | 331.71 | 564,878 | -6.39(-1.89%) |
Jan 07, 2022 | 346.86 | 354.83 | 337.03 | 338.10 | 239,193 | -10.73(-3.08%) |
Jan 06, 2022 | 339.91 | 350.63 | 333.82 | 348.83 | 278,447 | +6.63(+1.94%) |
Jan 05, 2022 | 353.12 | 360.40 | 341.65 | 342.20 | 377,617 | -16.01(-4.47%) |
Jan 04, 2022 | 366.53 | 373.41 | 357.84 | 358.21 | 257,658 | -9.73(-2.64%) |
Jan 03, 2022 | 367.24 | 372.91 | 365.26 | 367.94 | 247,124 | +1.63(+0.44%) |
Dec 31, 2021 | 367.50 | 372.88 | 364.05 | 366.31 | 153,230 | -1.60(-0.43%) |
Dec 30, 2021 | 364.57 | 373.10 | 364.57 | 367.91 | 216,786 | +2.05(+0.56%) |
Dec 29, 2021 | 360.00 | 370.67 | 360.00 | 365.86 | 181,571 | +6.83(+1.90%) |
Dec 28, 2021 | 362.73 | 366.53 | 358.81 | 359.03 | 149,823 | +0.46(+0.13%) |
Dec 27, 2021 | 358.45 | 361.51 | 355.00 | 358.57 | 236,121 | +2.04(+0.57%) |
Dec 23, 2021 | 351.78 | 359.00 | 345.25 | 356.53 | 529,670 | +8.64(+2.48%) |
Dec 22, 2021 | 350.77 | 356.49 | 346.68 | 347.89 | 324,066 | -3.03(-0.86%) |
Dec 21, 2021 | 348.22 | 353.28 | 346.27 | 350.92 | 437,252 | +11.88(+3.50%) |
Dec 20, 2021 | 348.91 | 348.94 | 333.63 | 339.04 | 392,565 | -17.06(-4.79%) |
Dec 17, 2021 | 350.42 | 360.03 | 349.85 | 356.10 | 449,936 | -0.25(-0.07%) |
Dec 16, 2021 | 378.81 | 381.33 | 354.36 | 356.35 | 427,627 | -22.28(-5.88%) |
Dec 15, 2021 | 375.36 | 378.98 | 364.19 | 378.63 | 385,160 | +6.37(+1.71%) |
Dec 14, 2021 | 372.84 | 374.56 | 362.18 | 372.26 | 462,379 | -6.08(-1.61%) |
Dec 13, 2021 | 389.90 | 389.90 | 371.10 | 378.34 | 386,858 | -11.49(-2.95%) |
Dec 10, 2021 | 395.05 | 395.80 | 385.89 | 389.83 | 196,559 | -5.04(-1.28%) |
Dec 09, 2021 | 402.49 | 409.22 | 393.16 | 394.87 | 199,501 | -10.80(-2.66%) |
Dec 08, 2021 | 404.54 | 408.17 | 398.88 | 405.67 | 198,894 | +0.66(+0.16%) |
Dec 07, 2021 | 394.89 | 410.90 | 392.27 | 405.01 | 383,434 | +19.35(+5.02%) |
Dec 06, 2021 | 393.68 | 395.11 | 384.69 | 385.66 | 325,482 | -4.44(-1.14%) |
Dec 03, 2021 | 401.69 | 407.70 | 385.59 | 390.10 | 376,855 | -13.93(-3.45%) |
Dec 02, 2021 | 397.20 | 406.10 | 389.24 | 404.03 | 451,078 | +6.44(+1.62%) |
Dec 01, 2021 | 410.28 | 424.50 | 396.79 | 397.59 | 397,853 | -7.81(-1.93%) |
Nov 30, 2021 | 415.60 | 417.08 | 404.19 | 405.40 | 514,618 | -9.80(-2.36%) |
Nov 29, 2021 | 419.62 | 420.64 | 408.46 | 415.20 | 242,496 | +0.67(+0.16%) |
Nov 26, 2021 | 413.42 | 424.26 | 408.22 | 414.53 | 205,881 | -11.51(-2.70%) |
Nov 24, 2021 | 416.00 | 428.76 | 415.00 | 426.04 | 386,482 | +0.14(+0.03%) |
Nov 23, 2021 | 426.00 | 434.64 | 417.96 | 425.90 | 280,339 | -5.16(-1.20%) |
Nov 22, 2021 | 436.40 | 448.06 | 428.40 | 431.06 | 603,976 | -3.44(-0.79%) |
Nov 19, 2021 | 439.52 | 444.07 | 432.84 | 434.50 | 256,688 | -3.80(-0.87%) |
Nov 18, 2021 | 441.14 | 439.09 | 436.14 | 438.30 | 249,174 | +1.45(+0.33%) |
Nov 17, 2021 | 429.11 | 437.40 | 424.74 | 436.85 | 265,802 | +8.15(+1.90%) |
Nov 16, 2021 | 416.56 | 439.67 | 416.56 | 428.70 | 452,411 | +11.01(+2.64%) |
Nov 15, 2021 | 431.03 | 432.35 | 417.26 | 417.69 | 313,926 | -9.66(-2.26%) |
Nov 12, 2021 | 425.65 | 434.57 | 424.50 | 427.35 | 282,223 | +4.02(+0.95%) |
Nov 11, 2021 | 427.00 | 431.15 | 421.81 | 423.33 | 424,811 | +0.67(+0.16%) |
Nov 10, 2021 | 420.74 | 422.66 | 324,151 | -2.53(-0.60%) | ||
Nov 09, 2021 | 417.38 | 425.81 | 417.38 | 425.19 | 278,923 | +7.52(+1.80%) |
Nov 08, 2021 | 421.97 | 426.01 | 410.11 | 417.67 | 443,718 | -5.74(-1.36%) |
Nov 05, 2021 | 418.54 | 424.82 | 417.00 | 423.41 | 417,149 | +7.31(+1.76%) |
Nov 04, 2021 | 407.38 | 418.12 | 405.07 | 416.10 | 502,588 | +7.89(+1.93%) |
Nov 03, 2021 | 398.45 | 414.04 | 396.20 | 408.21 | 567,811 | +12.64(+3.20%) |
Nov 02, 2021 | 408.78 | 410.33 | 393.72 | 395.57 | 603,476 | -15.70(-3.82%) |
Nov 01, 2021 | 395.48 | 411.51 | 398.16 | 411.27 | 667,491 | +15.96(+4.04%) |
Oct 29, 2021 | 389.27 | 410.00 | 372.21 | 395.31 | 1,204,613 | +14.96(+3.93%) |
Oct 28, 2021 | 375.62 | 388.30 | 368.83 | 380.35 | 723,967 | +4.03(+1.07%) |
Oct 27, 2021 | 375.43 | 382.60 | 367.51 | 376.32 | 435,587 | -1.44(-0.38%) |
Oct 26, 2021 | 387.76 | 377.76 | 503,248 | -8.03(-2.08%) | ||
Oct 25, 2021 | 380.82 | 390.83 | 379.21 | 385.79 | 396,728 | +6.73(+1.78%) |
Oct 22, 2021 | 378.69 | 385.53 | 377.95 | 379.06 | 333,295 | -0.63(-0.17%) |
Oct 21, 2021 | 374.01 | 381.19 | 370.53 | 379.69 | 501,216 | +20.42(+5.68%) |
Oct 20, 2021 | 367.47 | 370.03 | 358.92 | 359.27 | 342,116 | -3.12(-0.86%) |
Oct 19, 2021 | 367.66 | 367.84 | 360.65 | 362.39 | 253,965 | -5.18(-1.41%) |
Oct 18, 2021 | 355.25 | 369.14 | 347.16 | 367.57 | 639,545 | +9.30(+2.60%) |
Oct 15, 2021 | 353.37 | 362.42 | 351.88 | 358.27 | 497,401 | +6.45(+1.83%) |
Oct 14, 2021 | 352.44 | 358.91 | 350.00 | 351.82 | 745,424 | +4.45(+1.28%) |
Oct 13, 2021 | 341.77 | 350.24 | 340.37 | 347.37 | 561,016 | +8.44(+2.49%) |
Oct 12, 2021 | 334.48 | 341.06 | 328.64 | 338.93 | 605,130 | +8.23(+2.49%) |
Oct 11, 2021 | 358.26 | 360.16 | 330.39 | 330.70 | 1,335,645 | -29.14(-8.10%) |
Oct 08, 2021 | 375.20 | 376.06 | 359.25 | 359.84 | 309,892 | -16.28(-4.33%) |
Oct 07, 2021 | 368.05 | 379.91 | 367.40 | 376.12 | 434,334 | +12.25(+3.37%) |
Oct 06, 2021 | 360.94 | 366.50 | 358.78 | 363.87 | 410,660 | -1.09(-0.30%) |
Oct 05, 2021 | 365.69 | 372.83 | 361.92 | 364.96 | 439,377 | -1.71(-0.47%) |
Oct 04, 2021 | 363.86 | 369.09 | 361.77 | 366.67 | 427,332 | +1.20(+0.33%) |
Oct 01, 2021 | 360.73 | 372.26 | 352.01 | 365.47 | 597,355 | +5.27(+1.46%) |
Sep 30, 2021 | 373.34 | 378.20 | 359.00 | 360.20 | 817,008 | -12.11(-3.25%) |
Sep 29, 2021 | 377.12 | 378.82 | 366.48 | 372.31 | 449,724 | -3.16(-0.84%) |
Sep 28, 2021 | 378.17 | 381.92 | 370.67 | 375.47 | 408,264 | -7.02(-1.84%) |
Sep 27, 2021 | 385.00 | 390.90 | 379.88 | 382.49 | 592,102 | -6.26(-1.61%) |
Sep 24, 2021 | 414.91 | 417.32 | 385.52 | 388.75 | 1,075,113 | -38.25(-8.96%) |
Sep 23, 2021 | 429.28 | 435.29 | 426.02 | 427.00 | 245,533 | +2.13(+0.50%) |
Sep 22, 2021 | 423.21 | 432.26 | 423.21 | 424.87 | 278,414 | +2.37(+0.56%) |
Sep 21, 2021 | 429.64 | 431.29 | 420.55 | 422.50 | 231,838 | -3.44(-0.81%) |
Sep 20, 2021 | 425.93 | 429.99 | 418.17 | 425.94 | 299,450 | -9.05(-2.08%) |
Sep 17, 2021 | 442.99 | 451.49 | 431.19 | 434.99 | 785,337 | -4.95(-1.13%) |
Sep 16, 2021 | 435.82 | 447.72 | 434.90 | 439.94 | 559,452 | +3.69(+0.85%) |
Sep 15, 2021 | 437.18 | 437.18 | 420.92 | 436.25 | 506,537 | -0.38(-0.09%) |
Sep 14, 2021 | 420.36 | 438.57 | 416.69 | 436.63 | 780,973 | +17.80(+4.25%) |
Sep 13, 2021 | 415.52 | 419.55 | 410.23 | 418.83 | 536,702 | +2.93(+0.70%) |
Sep 10, 2021 | 409.12 | 419.00 | 406.93 | 415.90 | 260,789 | +9.13(+2.24%) |
Sep 09, 2021 | 404.17 | 415.95 | 403.25 | 406.77 | 284,588 | +5.49(+1.37%) |
Sep 08, 2021 | 408.61 | 408.61 | 398.25 | 401.28 | 265,731 | -7.05(-1.73%) |
Sep 07, 2021 | 410.10 | 416.40 | 403.65 | 408.33 | 380,753 | -1.77(-0.43%) |
Sep 03, 2021 | 403.91 | 410.42 | 399.63 | 410.10 | 277,659 | +3.46(+0.85%) |
Sep 02, 2021 | 416.41 | 418.09 | 404.00 | 406.64 | 411,124 | -9.67(-2.32%) |
Sep 01, 2021 | 421.43 | 422.96 | 414.77 | 416.31 | 274,240 | -2.14(-0.51%) |
Aug 31, 2021 | 420.50 | 422.95 | 415.38 | 418.45 | 265,531 | -3.23(-0.77%) |
Aug 30, 2021 | 424.00 | 427.07 | 418.41 | 421.68 | 350,537 | -1.67(-0.39%) |
Aug 27, 2021 | 424.39 | 428.78 | 421.60 | 423.35 | 287,267 | +0.23(+0.05%) |
Aug 26, 2021 | 429.47 | 429.47 | 421.29 | 423.12 | 223,737 | -8.71(-2.02%) |
Aug 25, 2021 | 438.33 | 438.98 | 431.32 | 431.83 | 187,390 | -3.40(-0.78%) |
Aug 24, 2021 | 436.00 | 440.00 | 435.04 | 435.23 | 216,652 | +1.73(+0.40%) |
Aug 23, 2021 | 435.07 | 438.26 | 432.57 | 433.50 | 130,864 | -1.04(-0.24%) |
Aug 20, 2021 | 430.00 | 434.94 | 428.02 | 434.54 | 216,119 | +6.91(+1.62%) |
Aug 19, 2021 | 421.56 | 429.94 | 421.12 | 427.63 | 277,195 | -0.51(-0.12%) |
Aug 18, 2021 | 420.27 | 430.97 | 420.27 | 428.14 | 345,717 | +6.05(+1.43%) |
Aug 17, 2021 | 432.34 | 439.72 | 416.15 | 422.09 | 528,878 | -12.20(-2.81%) |
Aug 16, 2021 | 432.94 | 434.88 | 428.21 | 434.29 | 327,284 | -0.16(-0.04%) |
Aug 13, 2021 | 430.57 | 435.00 | 428.25 | 434.45 | 261,778 | +4.28(+0.99%) |
Aug 12, 2021 | 436.09 | 438.76 | 430.07 | 430.17 | 275,565 | -3.89(-0.90%) |
Aug 11, 2021 | 430.24 | 436.60 | 429.27 | 434.06 | 171,768 | +3.01(+0.70%) |
Aug 10, 2021 | 434.77 | 441.00 | 430.61 | 431.05 | 230,834 | -1.94(-0.45%) |
Aug 09, 2021 | 432.28 | 435.18 | 428.90 | 432.99 | 262,257 | -1.71(-0.39%) |
Aug 06, 2021 | 439.12 | 442.40 | 433.45 | 434.70 | 176,452 | -0.31(-0.07%) |
Aug 05, 2021 | 434.55 | 444.48 | 432.00 | 435.01 | 424,832 | -1.56(-0.36%) |
Aug 04, 2021 | 429.13 | 439.05 | 426.64 | 436.57 | 364,186 | +6.13(+1.42%) |
Aug 03, 2021 | 424.84 | 433.17 | 420.58 | 430.44 | 357,472 | +5.96(+1.40%) |
Aug 02, 2021 | 414.62 | 427.34 | 412.94 | 424.48 | 633,140 | +13.63(+3.32%) |
Jul 30, 2021 | 400.45 | 415.43 | 396.75 | 410.85 | 381,861 | +4.16(+1.02%) |
Jul 29, 2021 | 407.19 | 410.20 | 404.48 | 406.69 | 327,377 | +2.24(+0.55%) |
Jul 28, 2021 | 398.19 | 406.28 | 390.29 | 404.45 | 343,479 | +6.27(+1.57%) |
Jul 27, 2021 | 410.34 | 410.34 | 393.06 | 398.18 | 317,974 | -12.72(-3.10%) |
Jul 26, 2021 | 405.46 | 414.55 | 403.69 | 410.90 | 309,615 | +4.98(+1.23%) |
Jul 23, 2021 | 400.00 | 411.12 | 399.20 | 405.92 | 382,572 | +9.25(+2.33%) |
Jul 22, 2021 | 394.00 | 396.73 | 387.77 | 396.67 | 273,543 | +9.67(+2.50%) |
Jul 21, 2021 | 387.51 | 392.65 | 385.25 | 387.00 | 196,338 | +1.15(+0.30%) |
Jul 20, 2021 | 377.70 | 388.96 | 374.32 | 385.85 | 228,246 | +11.02(+2.94%) |
Jul 19, 2021 | 368.37 | 382.83 | 368.37 | 374.83 | 246,691 | +0.04(+0.01%) |
Jul 16, 2021 | 383.35 | 384.89 | 373.82 | 374.79 | 189,443 | -6.07(-1.59%) |
Jul 15, 2021 | 384.69 | 385.92 | 377.23 | 380.86 | 451,098 | -5.07(-1.31%) |
Jul 14, 2021 | 391.30 | 393.00 | 385.73 | 385.93 | 250,822 | -3.08(-0.79%) |
Jul 13, 2021 | 389.58 | 393.11 | 387.59 | 389.01 | 221,926 | -4.93(-1.25%) |
Jul 12, 2021 | 390.00 | 395.67 | 386.62 | 393.94 | 328,425 | +3.94(+1.01%) |
Jul 09, 2021 | 387.68 | 391.48 | 383.72 | 390.00 | 197,648 | +6.28(+1.64%) |
Jul 08, 2021 | 382.09 | 388.71 | 376.91 | 383.72 | 306,502 | -6.88(-1.76%) |
Jul 07, 2021 | 385.98 | 393.71 | 383.96 | 390.60 | 298,513 | +3.25(+0.84%) |
Jul 06, 2021 | 395.04 | 396.23 | 382.54 | 387.35 | 450,163 | -5.28(-1.34%) |
Jul 02, 2021 | 389.39 | 392.85 | 385.40 | 392.63 | 337,765 | +2.77(+0.71%) |
Jul 01, 2021 | 386.59 | 396.22 | 385.97 | 389.86 | 456,349 | +5.79(+1.51%) |
Jun 30, 2021 | 382.14 | 385.73 | 378.52 | 384.07 | 470,974 | +1.27(+0.33%) |
Jun 29, 2021 | 384.06 | 387.60 | 380.00 | 382.80 | 473,768 | +0.43(+0.11%) |
Jun 28, 2021 | 382.42 | 383.53 | 377.42 | 382.37 | 580,837 | +1.71(+0.45%) |
Jun 25, 2021 | 361.64 | 384.63 | 360.00 | 380.66 | 4,134,001 | +24.78(+6.96%) |
Jun 24, 2021 | 355.25 | 357.00 | 347.22 | 355.88 | 339,508 | +3.68(+1.04%) |
Jun 23, 2021 | 350.61 | 353.68 | 347.10 | 352.20 | 316,586 | +4.05(+1.16%) |
Jun 22, 2021 | 335.46 | 348.21 | 332.08 | 348.15 | 313,473 | +11.43(+3.39%) |
Jun 21, 2021 | 326.73 | 338.42 | 326.14 | 336.72 | 296,825 | +11.35(+3.49%) |
Jun 18, 2021 | 321.57 | 334.45 | 321.57 | 325.37 | 627,951 | -0.24(-0.07%) |
Jun 17, 2021 | 325.46 | 329.02 | 321.45 | 325.61 | 445,723 | -1.44(-0.44%) |
Jun 16, 2021 | 332.54 | 333.36 | 325.00 | 327.05 | 347,517 | -6.88(-2.06%) |
Jun 15, 2021 | 334.76 | 336.18 | 329.18 | 333.93 | 311,871 | -0.65(-0.19%) |
Jun 14, 2021 | 334.95 | 338.28 | 332.72 | 334.58 | 225,175 | +0.13(+0.04%) |
Jun 11, 2021 | 326.91 | 335.11 | 326.91 | 334.45 | 205,139 | +9.45(+2.91%) |
Jun 10, 2021 | 324.41 | 328.98 | 322.14 | 325.00 | 294,274 | +1.19(+0.37%) |
Jun 09, 2021 | 326.09 | 326.88 | 322.70 | 323.81 | 329,178 | -1.69(-0.52%) |
Jun 08, 2021 | 326.32 | 327.18 | 321.08 | 325.50 | 234,637 | +0.70(+0.22%) |
Jun 07, 2021 | 323.13 | 329.63 | 321.68 | 324.80 | 266,474 | +0.82(+0.25%) |
Jun 04, 2021 | 331.07 | 332.22 | 321.59 | 323.98 | 371,072 | -4.86(-1.48%) |
Jun 03, 2021 | 327.73 | 332.59 | 321.01 | 328.84 | 290,806 | -2.12(-0.64%) |
Jun 02, 2021 | 343.19 | 343.19 | 323.26 | 330.96 | 486,200 | -10.88(-3.18%) |
Jun 01, 2021 | 338.72 | 341.99 | 336.00 | 341.84 | 240,786 | +6.40(+1.91%) |
May 28, 2021 | 338.45 | 340.22 | 330.17 | 335.44 | 261,047 | -3.67(-1.08%) |
May 27, 2021 | 343.20 | 348.57 | 339.11 | 339.11 | 369,055 | -3.12(-0.91%) |
May 26, 2021 | 337.45 | 345.68 | 335.41 | 342.23 | 237,791 | +6.70(+2.00%) |
May 25, 2021 | 339.56 | 341.89 | 333.34 | 335.53 | 272,354 | -3.13(-0.92%) |
May 24, 2021 | 340.27 | 346.90 | 338.35 | 338.66 | 373,126 | +2.90(+0.86%) |
May 21, 2021 | 332.70 | 345.21 | 324.00 | 335.76 | 1,127,886 | +24.54(+7.89%) |
May 20, 2021 | 323.00 | 323.16 | 306.00 | 311.22 | 597,557 | -11.94(-3.69%) |
May 19, 2021 | 326.07 | 326.54 | 318.34 | 323.16 | 280,634 | -9.36(-2.81%) |
May 18, 2021 | 340.73 | 342.24 | 332.34 | 332.52 | 272,427 | -8.72(-2.56%) |
May 17, 2021 | 335.45 | 341.77 | 332.49 | 341.24 | 236,219 | +5.49(+1.64%) |
May 14, 2021 | 325.82 | 335.84 | 322.37 | 335.75 | 237,735 | +12.42(+3.84%) |
May 13, 2021 | 317.19 | 329.97 | 317.19 | 323.33 | 236,629 | +9.31(+2.96%) |
May 12, 2021 | 320.62 | 327.21 | 313.13 | 314.02 | 238,324 | -9.65(-2.98%) |
May 11, 2021 | 325.96 | 329.23 | 320.04 | 323.67 | 349,816 | -6.34(-1.92%) |
May 10, 2021 | 339.45 | 339.45 | 326.14 | 330.01 | 369,525 | -11.28(-3.31%) |
May 07, 2021 | 341.65 | 345.29 | 339.53 | 341.29 | 160,386 | +0.87(+0.26%) |
May 06, 2021 | 346.13 | 346.13 | 335.74 | 340.42 | 227,239 | -4.32(-1.25%) |
May 05, 2021 | 353.20 | 353.71 | 342.64 | 344.74 | 169,302 | -5.09(-1.45%) |
May 04, 2021 | 344.41 | 350.22 | 339.83 | 349.83 | 188,912 | +3.22(+0.93%) |