Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 576.36 | 579.41 | 556.72 | 557.85 | 300,947 | -22.53(-3.88%) |
Apr 28, 2022 | 581.99 | 585.45 | 571.18 | 580.38 | 219,986 | +3.35(+0.58%) |
Apr 27, 2022 | 573.41 | 581.28 | 565.95 | 577.03 | 275,869 | +1.38(+0.24%) |
Apr 26, 2022 | 581.27 | 588.04 | 575.65 | 575.65 | 229,947 | -12.05(-2.05%) |
Apr 25, 2022 | 579.87 | 588.06 | 575.39 | 587.70 | 325,185 | +2.47(+0.42%) |
Apr 22, 2022 | 592.73 | 601.59 | 584.66 | 585.23 | 302,537 | -9.52(-1.60%) |
Apr 21, 2022 | 617.35 | 617.35 | 592.77 | 594.75 | 253,580 | -8.61(-1.43%) |
Apr 20, 2022 | 606.76 | 609.50 | 602.31 | 603.36 | 155,180 | -0.38(-0.06%) |
Apr 19, 2022 | 593.84 | 606.93 | 593.84 | 603.74 | 170,846 | +9.89(+1.67%) |
Apr 18, 2022 | 599.40 | 599.40 | 586.65 | 593.84 | 475,124 | -4.96(-0.83%) |
Apr 14, 2022 | 600.45 | 607.97 | 597.46 | 598.80 | 346,709 | +2.17(+0.36%) |
Apr 13, 2022 | 599.99 | 603.30 | 594.01 | 596.64 | 241,640 | -0.32(-0.05%) |
Apr 12, 2022 | 596.47 | 607.78 | 593.90 | 596.96 | 237,549 | +2.80(+0.47%) |
Apr 11, 2022 | 598.59 | 607.09 | 594.00 | 594.16 | 189,864 | -6.84(-1.14%) |
Apr 08, 2022 | 612.50 | 614.94 | 600.53 | 601.00 | 170,741 | -9.91(-1.62%) |
Apr 07, 2022 | 605.84 | 614.24 | 599.66 | 610.91 | 231,751 | +3.19(+0.52%) |
Apr 06, 2022 | 605.22 | 610.82 | 600.78 | 607.72 | 328,300 | -3.23(-0.53%) |
Apr 05, 2022 | 626.64 | 635.94 | 609.67 | 610.95 | 324,415 | -16.84(-2.68%) |
Apr 04, 2022 | 626.98 | 628.66 | 619.62 | 627.79 | 259,840 | +2.20(+0.35%) |
Apr 01, 2022 | 615.52 | 625.85 | 608.42 | 625.59 | 521,885 | +14.54(+2.38%) |
Mar 31, 2022 | 628.92 | 632.10 | 610.69 | 611.05 | 664,961 | -19.48(-3.09%) |
Mar 30, 2022 | 640.56 | 642.17 | 626.46 | 630.53 | 368,741 | -11.24(-1.75%) |
Mar 29, 2022 | 635.26 | 642.16 | 627.67 | 641.77 | 294,236 | +14.70(+2.34%) |
Mar 28, 2022 | 632.34 | 634.54 | 618.91 | 627.07 | 233,643 | -6.48(-1.02%) |
Mar 25, 2022 | 635.33 | 642.08 | 630.20 | 633.55 | 205,513 | -0.16(-0.03%) |
Mar 24, 2022 | 622.26 | 634.10 | 621.20 | 633.71 | 246,556 | +13.94(+2.25%) |
Mar 23, 2022 | 624.28 | 632.28 | 618.68 | 619.77 | 178,440 | -10.17(-1.61%) |
Mar 22, 2022 | 617.40 | 632.56 | 615.31 | 629.94 | 327,211 | +15.37(+2.50%) |
Mar 21, 2022 | 612.70 | 617.73 | 606.89 | 614.57 | 281,609 | -5.69(-0.92%) |
Mar 18, 2022 | 630.20 | 630.20 | 615.68 | 620.26 | 655,587 | -1.56(-0.25%) |
Mar 17, 2022 | 609.61 | 622.26 | 609.61 | 621.82 | 306,195 | +6.58(+1.07%) |
Mar 16, 2022 | 611.14 | 626.62 | 600.36 | 615.24 | 382,598 | +9.35(+1.54%) |
Mar 15, 2022 | 589.49 | 608.42 | 585.57 | 605.88 | 363,545 | +25.88(+4.46%) |
Mar 14, 2022 | 586.47 | 593.13 | 575.72 | 580.00 | 543,930 | -5.22(-0.89%) |
Mar 11, 2022 | 598.86 | 606.72 | 584.54 | 585.21 | 311,936 | -9.09(-1.53%) |
Mar 10, 2022 | 581.78 | 607.24 | 581.78 | 594.30 | 336,090 | -0.23(-0.04%) |
Mar 09, 2022 | 577.04 | 599.30 | 573.60 | 594.54 | 433,491 | +34.79(+6.22%) |
Mar 08, 2022 | 556.57 | 571.60 | 550.36 | 559.74 | 625,497 | +4.56(+0.82%) |
Mar 07, 2022 | 597.55 | 597.55 | 555.16 | 555.18 | 676,838 | -38.54(-6.49%) |
Mar 04, 2022 | 608.72 | 608.72 | 585.73 | 593.72 | 544,619 | -20.10(-3.27%) |
Mar 03, 2022 | 635.90 | 635.90 | 612.39 | 613.82 | 377,732 | -19.71(-3.11%) |
Mar 02, 2022 | 618.57 | 639.08 | 615.72 | 633.53 | 526,291 | +19.39(+3.16%) |
Mar 01, 2022 | 622.53 | 625.94 | 610.47 | 614.14 | 564,791 | -11.03(-1.76%) |
Feb 28, 2022 | 617.08 | 632.58 | 613.49 | 625.17 | 387,745 | +3.88(+0.62%) |
Feb 25, 2022 | 613.26 | 626.11 | 612.58 | 621.28 | 379,744 | +12.44(+2.04%) |
Feb 24, 2022 | 572.03 | 609.39 | 571.00 | 608.84 | 451,902 | +20.69(+3.52%) |
Feb 23, 2022 | 613.65 | 618.00 | 586.24 | 588.15 | 343,887 | -17.80(-2.94%) |
Feb 22, 2022 | 609.62 | 613.86 | 600.23 | 605.95 | 288,822 | -2.68(-0.44%) |
Feb 18, 2022 | 608.63 | 0 | -8.29(-1.34%) | |||
Feb 17, 2022 | 622.79 | 622.79 | 612.13 | 616.92 | 256,532 | -9.54(-1.52%) |
Feb 16, 2022 | 616.79 | 628.96 | 612.07 | 626.46 | 261,391 | +11.03(+1.79%) |
Feb 15, 2022 | 599.44 | 615.64 | 596.55 | 615.43 | 333,634 | +23.89(+4.04%) |
Feb 14, 2022 | 602.75 | 606.56 | 587.91 | 591.54 | 263,387 | -7.12(-1.19%) |
Feb 11, 2022 | 610.63 | 614.32 | 593.79 | 598.66 | 358,621 | -10.23(-1.68%) |
Feb 10, 2022 | 605.29 | 620.62 | 603.96 | 608.89 | 321,241 | -0.95(-0.16%) |
Feb 09, 2022 | 609.61 | 624.29 | 608.27 | 609.84 | 383,102 | +4.15(+0.69%) |
Feb 08, 2022 | 571.34 | 608.83 | 571.34 | 605.69 | 483,925 | +11.80(+1.99%) |
Feb 07, 2022 | 584.35 | 598.19 | 583.19 | 593.89 | 429,591 | +12.76(+2.20%) |
Feb 04, 2022 | 575.56 | 587.56 | 572.30 | 581.12 | 362,819 | +0.29(+0.05%) |
Feb 03, 2022 | 586.40 | 587.37 | 580.83 | 205,949 | -8.21(-1.39%) | |
Feb 02, 2022 | 581.85 | 590.67 | 574.21 | 589.04 | 228,247 | +3.37(+0.57%) |
Feb 01, 2022 | 577.55 | 588.41 | 572.45 | 585.67 | 246,668 | +7.77(+1.35%) |
Jan 31, 2022 | 561.78 | 578.54 | 577.90 | 225,331 | +11.29(+1.99%) | |
Jan 28, 2022 | 553.35 | 565.52 | 539.30 | 566.61 | 369,880 | +9.63(+1.73%) |
Jan 27, 2022 | 582.52 | 586.87 | 553.44 | 556.98 | 274,201 | -17.55(-3.05%) |
Jan 26, 2022 | 582.78 | 593.92 | 567.00 | 574.52 | 235,166 | -1.88(-0.33%) |
Jan 25, 2022 | 571.22 | 582.49 | 559.29 | 576.41 | 332,904 | -6.26(-1.07%) |
Jan 24, 2022 | 562.97 | 583.22 | 553.43 | 582.66 | 334,039 | +4.36(+0.75%) |
Jan 21, 2022 | 589.92 | 591.10 | 571.75 | 578.30 | 308,320 | -11.69(-1.98%) |
Jan 20, 2022 | 592.03 | 603.21 | 588.74 | 590.00 | 253,271 | -1.09(-0.18%) |
Jan 19, 2022 | 593.67 | 603.43 | 587.76 | 591.09 | 218,930 | -0.46(-0.08%) |
Jan 18, 2022 | 598.03 | 600.22 | 587.62 | 591.54 | 407,374 | -13.73(-2.27%) |
Jan 14, 2022 | 605.27 | 0 | -4.89(-0.80%) | |||
Jan 13, 2022 | 622.29 | 624.81 | 602.23 | 610.17 | 402,683 | -7.49(-1.21%) |
Jan 12, 2022 | 615.38 | 621.51 | 614.23 | 617.66 | 166,642 | +4.84(+0.79%) |
Jan 11, 2022 | 604.46 | 613.41 | 597.88 | 612.82 | 173,814 | +8.84(+1.46%) |
Jan 10, 2022 | 612.20 | 614.76 | 594.24 | 603.98 | 254,672 | -9.58(-1.56%) |
Jan 07, 2022 | 610.81 | 627.46 | 610.81 | 613.56 | 334,570 | +8.86(+1.47%) |
Jan 06, 2022 | 612.89 | 618.11 | 604.37 | 604.69 | 390,570 | -2.89(-0.48%) |
Jan 05, 2022 | 606.22 | 616.54 | 602.42 | 607.58 | 449,258 | +3.57(+0.59%) |
Jan 04, 2022 | 609.61 | 610.59 | 596.91 | 604.01 | 325,795 | +2.29(+0.38%) |
Jan 03, 2022 | 599.22 | 603.72 | 592.37 | 601.72 | 326,205 | +4.98(+0.83%) |
Dec 31, 2021 | 593.77 | 600.67 | 591.80 | 596.74 | 160,049 | +1.75(+0.29%) |
Dec 30, 2021 | 590.16 | 602.33 | 590.16 | 594.99 | 179,077 | +3.66(+0.62%) |
Dec 29, 2021 | 586.84 | 592.70 | 586.57 | 591.33 | 115,966 | +0.01(+0.00%) |
Dec 28, 2021 | 586.37 | 596.98 | 586.37 | 591.32 | 118,037 | +2.81(+0.48%) |
Dec 27, 2021 | 588.22 | 591.58 | 584.45 | 588.51 | 163,361 | -0.47(-0.08%) |
Dec 23, 2021 | 581.47 | 595.34 | 577.90 | 588.98 | 214,904 | +12.47(+2.16%) |
Dec 22, 2021 | 567.74 | 577.94 | 566.15 | 576.50 | 203,477 | +5.07(+0.89%) |
Dec 21, 2021 | 551.37 | 572.08 | 551.12 | 571.43 | 276,766 | +26.48(+4.86%) |
Dec 20, 2021 | 536.13 | 547.86 | 535.56 | 544.95 | 244,787 | -2.64(-0.48%) |
Dec 17, 2021 | 543.53 | 555.21 | 533.44 | 547.60 | 387,957 | +6.79(+1.26%) |
Dec 16, 2021 | 555.44 | 556.64 | 540.76 | 540.81 | 250,656 | -5.58(-1.02%) |
Dec 15, 2021 | 547.61 | 551.91 | 532.79 | 546.39 | 329,729 | -1.08(-0.20%) |
Dec 14, 2021 | 553.08 | 560.18 | 545.34 | 547.47 | 236,317 | -7.65(-1.38%) |
Dec 13, 2021 | 563.66 | 564.42 | 542.35 | 555.12 | 373,744 | -12.58(-2.22%) |
Dec 10, 2021 | 572.33 | 572.33 | 563.05 | 567.70 | 180,852 | -0.31(-0.05%) |
Dec 09, 2021 | 566.84 | 572.98 | 566.30 | 568.00 | 162,840 | -6.50(-1.13%) |
Dec 08, 2021 | 568.37 | 578.12 | 567.81 | 574.50 | 202,111 | +8.64(+1.53%) |
Dec 07, 2021 | 570.47 | 578.34 | 564.12 | 565.87 | 412,090 | +1.63(+0.29%) |
Dec 06, 2021 | 557.57 | 572.63 | 551.36 | 564.23 | 400,314 | +16.62(+3.03%) |
Dec 03, 2021 | 545.11 | 547.98 | 537.82 | 547.62 | 323,863 | +1.79(+0.33%) |
Dec 02, 2021 | 525.53 | 546.72 | 523.71 | 545.82 | 514,360 | +26.84(+5.17%) |
Dec 01, 2021 | 555.78 | 556.97 | 518.37 | 518.98 | 691,345 | -23.15(-4.27%) |
Nov 30, 2021 | 542.00 | 550.85 | 533.00 | 542.13 | 843,116 | -5.79(-1.06%) |
Nov 29, 2021 | 537.78 | 550.33 | 523.43 | 547.91 | 1,357,232 | +21.50(+4.09%) |
Nov 26, 2021 | 545.83 | 549.78 | 524.19 | 526.41 | 1,178,917 | -53.19(-9.18%) |
Nov 24, 2021 | 585.24 | 589.61 | 577.41 | 579.60 | 516,200 | -6.80(-1.16%) |
Nov 23, 2021 | 602.22 | 602.98 | 581.18 | 586.40 | 597,584 | -4.11(-0.70%) |
Nov 22, 2021 | 592.99 | 602.37 | 589.84 | 590.50 | 313,883 | -2.07(-0.35%) |
Nov 19, 2021 | 617.53 | 617.53 | 587.36 | 592.58 | 433,165 | -26.98(-4.36%) |
Nov 18, 2021 | 619.50 | 620.81 | 619.62 | 619.56 | 287,380 | +1.58(+0.25%) |
Nov 17, 2021 | 606.90 | 621.00 | 599.50 | 617.98 | 295,707 | +11.10(+1.83%) |
Nov 16, 2021 | 616.17 | 630.44 | 605.84 | 606.88 | 313,431 | -6.24(-1.02%) |
Nov 15, 2021 | 608.15 | 615.79 | 601.87 | 613.12 | 266,687 | +10.07(+1.67%) |
Nov 12, 2021 | 613.99 | 620.23 | 595.91 | 603.04 | 379,284 | -12.39(-2.01%) |
Nov 11, 2021 | 634.56 | 634.56 | 615.40 | 615.43 | 177,781 | -19.73(-3.11%) |
Nov 10, 2021 | 639.77 | 635.16 | 328,751 | -7.27(-1.13%) | ||
Nov 09, 2021 | 633.51 | 642.64 | 628.93 | 642.43 | 255,299 | +9.77(+1.54%) |
Nov 08, 2021 | 625.66 | 633.08 | 619.11 | 632.66 | 379,648 | +8.85(+1.42%) |
Nov 05, 2021 | 599.66 | 624.60 | 595.49 | 623.81 | 399,548 | +33.73(+5.72%) |
Nov 04, 2021 | 584.78 | 590.88 | 582.43 | 590.08 | 227,483 | +5.80(+0.99%) |
Nov 03, 2021 | 587.54 | 589.66 | 579.87 | 584.28 | 228,949 | -6.33(-1.07%) |
Nov 02, 2021 | 592.31 | 596.73 | 586.97 | 590.62 | 213,841 | -0.74(-0.13%) |
Nov 01, 2021 | 585.31 | 592.66 | 585.16 | 591.36 | 202,194 | +6.30(+1.08%) |
Oct 29, 2021 | 587.84 | 591.33 | 579.58 | 585.05 | 273,050 | -4.29(-0.73%) |
Oct 28, 2021 | 588.94 | 592.53 | 585.68 | 589.34 | 246,019 | -0.78(-0.13%) |
Oct 27, 2021 | 605.50 | 606.73 | 589.56 | 590.12 | 217,122 | -12.87(-2.13%) |
Oct 26, 2021 | 597.95 | 607.66 | 602.99 | 257,914 | +6.41(+1.08%) | |
Oct 25, 2021 | 605.27 | 609.31 | 593.17 | 596.57 | 212,732 | -11.38(-1.87%) |
Oct 22, 2021 | 613.74 | 615.15 | 604.66 | 607.95 | 177,012 | -1.66(-0.27%) |
Oct 21, 2021 | 600.99 | 609.62 | 600.06 | 609.61 | 194,620 | +6.24(+1.03%) |
Oct 20, 2021 | 600.72 | 608.07 | 598.66 | 603.37 | 193,350 | -3.46(-0.57%) |
Oct 19, 2021 | 605.30 | 609.92 | 599.17 | 606.83 | 231,574 | +6.61(+1.10%) |
Oct 18, 2021 | 594.25 | 600.43 | 589.74 | 600.22 | 175,637 | +0.49(+0.08%) |
Oct 15, 2021 | 602.08 | 604.21 | 599.53 | 599.73 | 274,897 | +3.50(+0.59%) |
Oct 14, 2021 | 600.17 | 600.17 | 592.11 | 596.23 | 291,799 | +3.52(+0.59%) |
Oct 13, 2021 | 591.50 | 594.43 | 583.43 | 592.72 | 243,903 | +0.71(+0.12%) |
Oct 12, 2021 | 599.00 | 602.42 | 590.66 | 592.00 | 193,433 | -5.54(-0.93%) |
Oct 11, 2021 | 603.59 | 608.14 | 596.99 | 597.55 | 113,275 | -6.49(-1.07%) |
Oct 08, 2021 | 605.37 | 609.13 | 600.87 | 604.04 | 154,159 | -3.72(-0.61%) |
Oct 07, 2021 | 615.32 | 617.33 | 607.05 | 607.76 | 179,042 | -2.40(-0.39%) |
Oct 06, 2021 | 597.18 | 611.14 | 591.90 | 610.16 | 203,451 | +4.98(+0.82%) |
Oct 05, 2021 | 606.29 | 610.97 | 602.20 | 605.18 | 192,686 | +1.19(+0.20%) |
Oct 04, 2021 | 612.99 | 612.99 | 597.01 | 603.99 | 236,484 | -8.37(-1.37%) |
Oct 01, 2021 | 591.75 | 615.77 | 590.92 | 612.36 | 467,655 | +26.60(+4.54%) |
Sep 30, 2021 | 596.87 | 596.87 | 585.16 | 585.76 | 395,878 | -9.31(-1.57%) |
Sep 29, 2021 | 604.09 | 608.35 | 594.39 | 595.07 | 213,828 | -3.55(-0.59%) |
Sep 28, 2021 | 609.08 | 609.18 | 591.97 | 598.62 | 253,486 | -9.88(-1.62%) |
Sep 27, 2021 | 608.43 | 613.66 | 604.90 | 608.50 | 373,179 | +4.13(+0.68%) |
Sep 24, 2021 | 595.43 | 605.07 | 591.61 | 604.37 | 228,132 | +5.84(+0.98%) |
Sep 23, 2021 | 593.20 | 600.38 | 590.61 | 598.53 | 300,107 | +8.53(+1.45%) |
Sep 22, 2021 | 580.35 | 594.20 | 579.91 | 590.00 | 271,397 | +14.39(+2.50%) |
Sep 21, 2021 | 577.49 | 581.59 | 572.14 | 575.61 | 210,466 | -1.04(-0.18%) |
Sep 20, 2021 | 565.13 | 578.05 | 562.11 | 576.65 | 297,798 | +4.61(+0.81%) |
Sep 17, 2021 | 561.34 | 574.78 | 560.15 | 572.04 | 813,301 | +5.01(+0.88%) |
Sep 16, 2021 | 574.08 | 575.63 | 566.31 | 567.03 | 187,267 | -7.84(-1.36%) |
Sep 15, 2021 | 575.84 | 577.61 | 564.75 | 574.87 | 321,396 | -0.98(-0.17%) |
Sep 14, 2021 | 575.26 | 576.86 | 564.48 | 575.85 | 301,647 | +2.12(+0.37%) |
Sep 13, 2021 | 569.15 | 576.17 | 563.89 | 573.73 | 228,740 | +11.42(+2.03%) |
Sep 10, 2021 | 563.00 | 570.37 | 558.30 | 562.30 | 302,681 | +1.40(+0.25%) |
Sep 09, 2021 | 548.24 | 565.39 | 544.92 | 560.90 | 352,649 | +12.24(+2.23%) |
Sep 08, 2021 | 555.16 | 558.45 | 547.58 | 548.67 | 221,757 | -5.55(-1.00%) |
Sep 07, 2021 | 566.11 | 567.39 | 553.36 | 554.22 | 398,878 | -10.63(-1.88%) |
Sep 03, 2021 | 569.82 | 570.95 | 560.66 | 564.84 | 235,310 | -7.04(-1.23%) |
Sep 02, 2021 | 572.19 | 577.46 | 570.58 | 571.89 | 156,202 | +0.26(+0.05%) |
Sep 01, 2021 | 572.91 | 576.61 | 567.18 | 571.62 | 267,101 | +1.90(+0.33%) |
Aug 31, 2021 | 564.60 | 572.83 | 562.91 | 569.72 | 296,815 | +3.66(+0.65%) |
Aug 30, 2021 | 570.49 | 572.58 | 564.38 | 566.06 | 174,603 | -4.86(-0.85%) |
Aug 27, 2021 | 557.42 | 573.97 | 557.42 | 570.92 | 267,200 | +13.50(+2.42%) |
Aug 26, 2021 | 566.87 | 566.87 | 556.77 | 557.42 | 151,255 | -9.07(-1.60%) |
Aug 25, 2021 | 571.04 | 572.38 | 564.80 | 566.49 | 156,417 | -4.00(-0.70%) |
Aug 24, 2021 | 570.05 | 576.35 | 568.80 | 570.50 | 205,195 | +4.90(+0.87%) |
Aug 23, 2021 | 561.80 | 568.32 | 560.49 | 565.59 | 219,103 | +7.19(+1.29%) |
Aug 20, 2021 | 551.46 | 561.99 | 550.60 | 558.40 | 199,884 | +5.56(+1.01%) |
Aug 19, 2021 | 559.90 | 565.08 | 550.63 | 552.84 | 243,339 | -12.84(-2.27%) |
Aug 18, 2021 | 565.67 | 571.86 | 559.35 | 565.68 | 204,844 | -0.27(-0.05%) |
Aug 17, 2021 | 560.08 | 566.26 | 558.35 | 565.95 | 155,407 | -0.37(-0.06%) |
Aug 16, 2021 | 564.56 | 569.63 | 560.46 | 566.32 | 223,752 | -2.00(-0.35%) |
Aug 13, 2021 | 575.59 | 577.24 | 567.45 | 568.31 | 169,893 | -7.88(-1.37%) |
Aug 12, 2021 | 586.20 | 588.84 | 567.02 | 576.19 | 257,406 | -9.08(-1.55%) |
Aug 11, 2021 | 582.77 | 587.83 | 573.86 | 585.27 | 462,920 | +2.86(+0.49%) |
Aug 10, 2021 | 592.41 | 597.27 | 581.71 | 582.41 | 298,233 | -7.04(-1.19%) |
Aug 09, 2021 | 587.10 | 593.94 | 580.43 | 589.45 | 276,265 | -0.56(-0.10%) |
Aug 06, 2021 | 591.14 | 596.78 | 588.41 | 590.02 | 175,848 | +4.28(+0.73%) |
Aug 05, 2021 | 579.95 | 590.97 | 579.95 | 585.74 | 174,371 | +7.92(+1.37%) |
Aug 04, 2021 | 585.51 | 589.44 | 577.29 | 577.82 | 186,323 | -14.87(-2.51%) |
Aug 03, 2021 | 596.86 | 596.86 | 584.24 | 592.69 | 220,870 | -3.13(-0.53%) |
Aug 02, 2021 | 608.53 | 610.29 | 595.24 | 595.82 | 212,852 | -5.43(-0.90%) |
Jul 30, 2021 | 609.94 | 612.43 | 598.79 | 601.25 | 185,424 | -12.94(-2.11%) |
Jul 29, 2021 | 613.23 | 618.20 | 608.24 | 614.19 | 136,667 | +5.97(+0.98%) |
Jul 28, 2021 | 613.37 | 615.31 | 606.51 | 608.22 | 158,567 | +0.01(+0.00%) |
Jul 27, 2021 | 606.75 | 610.53 | 603.68 | 608.21 | 117,894 | -2.00(-0.33%) |
Jul 26, 2021 | 607.25 | 610.34 | 602.81 | 610.21 | 141,340 | +2.81(+0.46%) |
Jul 23, 2021 | 614.29 | 614.29 | 605.44 | 607.39 | 139,805 | +0.38(+0.06%) |
Jul 22, 2021 | 605.56 | 608.01 | 600.77 | 607.01 | 109,250 | -1.52(-0.25%) |
Jul 21, 2021 | 603.47 | 610.80 | 596.67 | 608.53 | 154,423 | +11.41(+1.91%) |
Jul 20, 2021 | 571.77 | 598.94 | 570.80 | 597.12 | 315,967 | +27.22(+4.78%) |
Jul 19, 2021 | 576.79 | 579.91 | 556.91 | 569.90 | 517,582 | -24.31(-4.09%) |
Jul 16, 2021 | 600.89 | 603.30 | 592.18 | 594.21 | 210,222 | -2.80(-0.47%) |
Jul 15, 2021 | 599.53 | 605.75 | 594.97 | 597.00 | 179,747 | -8.80(-1.45%) |
Jul 14, 2021 | 610.21 | 614.42 | 604.80 | 605.80 | 176,588 | -2.46(-0.40%) |
Jul 13, 2021 | 611.67 | 615.75 | 607.85 | 608.26 | 230,071 | -4.78(-0.78%) |
Jul 12, 2021 | 614.05 | 617.23 | 609.46 | 613.04 | 273,392 | -6.00(-0.97%) |
Jul 09, 2021 | 616.15 | 619.39 | 612.25 | 619.04 | 165,017 | +12.05(+1.99%) |
Jul 08, 2021 | 604.42 | 612.36 | 598.26 | 606.99 | 200,661 | -6.72(-1.09%) |
Jul 07, 2021 | 612.90 | 616.66 | 607.09 | 613.71 | 188,642 | -1.93(-0.31%) |
Jul 06, 2021 | 618.99 | 618.99 | 607.23 | 615.64 | 190,544 | -4.70(-0.76%) |
Jul 02, 2021 | 620.43 | 621.15 | 613.62 | 620.34 | 138,597 | +2.31(+0.37%) |
Jul 01, 2021 | 608.97 | 618.54 | 608.92 | 618.03 | 216,927 | +10.96(+1.81%) |
Jun 30, 2021 | 604.95 | 611.38 | 600.03 | 607.07 | 321,258 | +2.87(+0.48%) |
Jun 29, 2021 | 618.54 | 618.99 | 603.75 | 604.20 | 304,089 | -11.32(-1.84%) |
Jun 28, 2021 | 628.88 | 628.99 | 612.83 | 615.52 | 281,614 | -15.87(-2.51%) |
Jun 25, 2021 | 638.34 | 638.68 | 627.73 | 631.38 | 390,951 | -6.35(-1.00%) |
Jun 24, 2021 | 645.27 | 645.27 | 631.06 | 637.73 | 269,813 | -2.48(-0.39%) |
Jun 23, 2021 | 637.74 | 641.50 | 635.83 | 640.21 | 287,746 | +3.41(+0.53%) |
Jun 22, 2021 | 629.39 | 636.93 | 622.20 | 636.80 | 309,450 | +7.57(+1.20%) |
Jun 21, 2021 | 619.58 | 630.94 | 617.69 | 629.24 | 285,433 | +15.01(+2.44%) |
Jun 18, 2021 | 616.89 | 619.17 | 610.25 | 614.23 | 378,377 | -11.80(-1.88%) |
Jun 17, 2021 | 624.57 | 627.45 | 614.45 | 626.03 | 308,827 | +2.15(+0.34%) |
Jun 16, 2021 | 633.61 | 637.25 | 623.73 | 623.88 | 320,564 | -10.58(-1.67%) |
Jun 15, 2021 | 627.95 | 634.59 | 624.75 | 634.46 | 309,534 | +7.12(+1.13%) |
Jun 14, 2021 | 619.24 | 627.50 | 619.24 | 627.34 | 357,627 | +6.54(+1.05%) |
Jun 11, 2021 | 622.48 | 624.26 | 615.77 | 620.81 | 224,114 | +1.82(+0.29%) |
Jun 10, 2021 | 626.86 | 626.86 | 616.41 | 618.99 | 209,319 | -3.75(-0.60%) |
Jun 09, 2021 | 627.47 | 628.15 | 621.13 | 622.74 | 277,671 | -4.69(-0.75%) |
Jun 08, 2021 | 622.19 | 630.65 | 622.19 | 627.43 | 338,909 | +6.05(+0.97%) |
Jun 07, 2021 | 623.40 | 625.79 | 619.24 | 621.38 | 718,745 | -2.58(-0.41%) |
Jun 04, 2021 | 622.92 | 627.65 | 622.92 | 623.96 | 498,349 | +4.27(+0.69%) |
Jun 03, 2021 | 613.08 | 620.86 | 610.15 | 619.69 | 424,653 | +1.17(+0.19%) |
Jun 02, 2021 | 617.21 | 623.16 | 616.28 | 618.52 | 421,516 | -0.44(-0.07%) |
Jun 01, 2021 | 613.06 | 624.34 | 612.88 | 618.96 | 408,420 | +10.44(+1.72%) |
May 28, 2021 | 608.36 | 610.25 | 599.24 | 608.52 | 310,583 | -0.62(-0.10%) |
May 27, 2021 | 595.53 | 610.00 | 590.61 | 609.14 | 880,353 | +26.69(+4.58%) |
May 26, 2021 | 577.14 | 583.87 | 575.42 | 582.45 | 303,946 | +7.80(+1.36%) |
May 25, 2021 | 577.69 | 580.10 | 573.19 | 574.64 | 164,934 | -2.06(-0.36%) |
May 24, 2021 | 568.26 | 579.44 | 563.14 | 576.71 | 268,507 | +13.05(+2.32%) |
May 21, 2021 | 570.22 | 571.69 | 562.83 | 563.65 | 314,977 | -2.36(-0.42%) |
May 20, 2021 | 551.20 | 568.09 | 549.85 | 566.02 | 290,974 | +14.90(+2.70%) |
May 19, 2021 | 545.12 | 551.74 | 540.70 | 551.11 | 230,826 | -2.70(-0.49%) |
May 18, 2021 | 557.19 | 559.17 | 551.96 | 553.81 | 239,167 | -5.57(-1.00%) |
May 17, 2021 | 557.55 | 561.71 | 551.71 | 559.38 | 231,354 | -0.90(-0.16%) |
May 14, 2021 | 554.71 | 563.24 | 550.86 | 560.29 | 166,509 | +10.17(+1.85%) |
May 13, 2021 | 546.79 | 558.42 | 545.22 | 550.12 | 311,316 | +7.81(+1.44%) |
May 12, 2021 | 562.73 | 564.13 | 541.12 | 542.31 | 410,562 | -20.46(-3.64%) |
May 11, 2021 | 551.47 | 569.84 | 545.97 | 562.77 | 461,420 | -1.23(-0.22%) |
May 10, 2021 | 572.09 | 576.38 | 563.39 | 564.00 | 375,626 | -6.21(-1.09%) |
May 07, 2021 | 559.90 | 572.07 | 559.90 | 570.21 | 187,620 | +8.39(+1.49%) |
May 06, 2021 | 561.80 | 562.43 | 548.65 | 561.81 | 338,673 | +3.32(+0.59%) |
May 05, 2021 | 560.72 | 566.17 | 554.54 | 558.49 | 322,603 | -1.09(-0.19%) |
May 04, 2021 | 569.48 | 570.67 | 556.15 | 559.58 | 251,881 | -10.50(-1.84%) |