Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 431.62 | 433.00 | 421.00 | 432.90 | 100 | +17.90(+4.31%) |
Apr 28, 2022 | 418.80 | 430.30 | 415.00 | 415.00 | 381 | -8.70(-2.05%) |
Apr 27, 2022 | 429.70 | 432.10 | 421.82 | 423.70 | 71 | -1.92(-0.45%) |
Apr 26, 2022 | 448.07 | 448.07 | 425.62 | 425.62 | 112 | -1.76(-0.41%) |
Apr 25, 2022 | 435.90 | 439.50 | 424.50 | 427.38 | 186 | +0.96(+0.23%) |
Apr 22, 2022 | 429.10 | 435.40 | 425.50 | 426.42 | 100 | -13.08(-2.98%) |
Apr 21, 2022 | 434.80 | 445.10 | 434.80 | 439.50 | 42 | +4.80(+1.10%) |
Apr 20, 2022 | 434.00 | 434.70 | 419.50 | 434.70 | 111 | +0.55(+0.13%) |
Apr 19, 2022 | 435.00 | 436.56 | 428.10 | 434.15 | 703 | +4.86(+1.13%) |
Apr 18, 2022 | 434.00 | 434.00 | 422.00 | 429.29 | 140 | -13.28(-3.00%) |
Apr 14, 2022 | 452.60 | 452.70 | 442.58 | 442.58 | 1,044 | -0.72(-0.16%) |
Apr 13, 2022 | 439.30 | 447.30 | 439.30 | 443.30 | 184 | +13.98(+3.26%) |
Apr 12, 2022 | 436.00 | 437.98 | 427.00 | 429.32 | 336 | -6.21(-1.43%) |
Apr 11, 2022 | 450.60 | 450.60 | 434.41 | 435.53 | 1,183 | -6.67(-1.51%) |
Apr 08, 2022 | 444.70 | 455.80 | 441.00 | 442.20 | 785 | -4.80(-1.07%) |
Apr 07, 2022 | 449.00 | 451.98 | 444.00 | 447.00 | 301 | -20.10(-4.30%) |
Apr 06, 2022 | 465.33 | 476.81 | 462.90 | 467.10 | 86 | -13.90(-2.89%) |
Apr 05, 2022 | 490.40 | 490.80 | 481.00 | 481.00 | 48 | -15.96(-3.21%) |
Apr 04, 2022 | 486.50 | 498.55 | 486.50 | 496.96 | 181 | -5.04(-1.00%) |
Apr 01, 2022 | 496.95 | 514.40 | 496.95 | 502.00 | 172 | -15.40(-2.98%) |
Mar 31, 2022 | 518.72 | 520.90 | 514.48 | 517.40 | 283 | +14.40(+2.86%) |
Mar 30, 2022 | 513.20 | 513.20 | 502.00 | 503.00 | 213 | -18.17(-3.49%) |
Mar 29, 2022 | 512.33 | 522.97 | 502.27 | 521.17 | 33 | +13.98(+2.76%) |
Mar 28, 2022 | 513.00 | 514.32 | 506.58 | 507.19 | 75 | -9.71(-1.88%) |
Mar 25, 2022 | 518.20 | 525.60 | 516.90 | 516.90 | 100 | -6.30(-1.20%) |
Mar 24, 2022 | 522.20 | 525.94 | 513.00 | 523.20 | 890 | +16.70(+3.30%) |
Mar 23, 2022 | 512.75 | 512.75 | 500.63 | 506.50 | 638 | +10.80(+2.18%) |
Mar 22, 2022 | 509.50 | 509.50 | 489.50 | 495.70 | 568 | +0.70(+0.14%) |
Mar 21, 2022 | 501.00 | 505.60 | 489.00 | 495.00 | 464 | -5.70(-1.14%) |
Mar 18, 2022 | 495.90 | 501.00 | 487.99 | 500.70 | 193 | +20.22(+4.21%) |
Mar 17, 2022 | 487.14 | 494.50 | 480.48 | 480.48 | 1,390 | +9.98(+2.12%) |
Mar 16, 2022 | 472.60 | 476.52 | 463.00 | 470.50 | 194 | +5.36(+1.15%) |
Mar 15, 2022 | 452.65 | 465.14 | 452.65 | 465.14 | 123 | +6.64(+1.45%) |
Mar 14, 2022 | 459.60 | 461.50 | 447.17 | 458.50 | 99 | +14.27(+3.21%) |
Mar 11, 2022 | 458.67 | 462.00 | 444.23 | 444.23 | 1,289 | -19.23(-4.15%) |
Mar 10, 2022 | 468.70 | 473.00 | 450.49 | 463.46 | 67 | +1.77(+0.38%) |
Mar 09, 2022 | 454.32 | 462.10 | 446.00 | 461.69 | 154 | +4.12(+0.90%) |
Mar 08, 2022 | 444.30 | 457.57 | 441.50 | 457.57 | 237 | +11.87(+2.66%) |
Mar 07, 2022 | 447.70 | 465.50 | 444.50 | 445.70 | 199 | -25.75(-5.46%) |
Mar 04, 2022 | 481.13 | 485.71 | 466.46 | 471.46 | 450 | -20.36(-4.14%) |
Mar 03, 2022 | 490.90 | 507.00 | 481.21 | 491.82 | 47 | -5.87(-1.18%) |
Mar 02, 2022 | 496.00 | 498.00 | 486.50 | 497.69 | 42 | +5.69(+1.16%) |
Mar 01, 2022 | 496.60 | 509.00 | 490.00 | 492.00 | 121 | +4.93(+1.01%) |
Feb 28, 2022 | 500.00 | 500.00 | 482.15 | 487.07 | 210 | -3.43(-0.70%) |
Feb 25, 2022 | 492.76 | 498.50 | 489.37 | 490.50 | 837 | +14.50(+3.05%) |
Feb 24, 2022 | 470.50 | 476.00 | 455.04 | 476.00 | 77 | +15.05(+3.26%) |
Feb 23, 2022 | 460.35 | 466.00 | 458.26 | 460.95 | 317 | +2.45(+0.53%) |
Feb 22, 2022 | 475.00 | 475.00 | 452.80 | 458.50 | 252 | -35.55(-7.20%) |
Feb 18, 2022 | 494.05 | 0 | -3.95(-0.79%) | |||
Feb 17, 2022 | 519.70 | 519.70 | 497.55 | 498.00 | 443 | -4.00(-0.80%) |
Feb 16, 2022 | 501.20 | 504.00 | 490.00 | 502.00 | 76 | +15.33(+3.15%) |
Feb 15, 2022 | 487.96 | 491.67 | 484.32 | 486.67 | 354 | +3.91(+0.81%) |
Feb 14, 2022 | 496.10 | 504.23 | 478.50 | 482.76 | 64 | +1.26(+0.26%) |
Feb 11, 2022 | 502.33 | 502.33 | 481.50 | 481.50 | 168 | -20.97(-4.17%) |
Feb 10, 2022 | 498.70 | 503.25 | 484.00 | 502.47 | 190 | +3.10(+0.62%) |
Feb 09, 2022 | 502.50 | 502.50 | 480.00 | 499.37 | 571 | +13.17(+2.71%) |
Feb 08, 2022 | 494.43 | 494.43 | 469.50 | 486.20 | 363 | -3.30(-0.67%) |
Feb 07, 2022 | 495.00 | 495.00 | 465.90 | 489.50 | 82 | +14.00(+2.94%) |
Feb 04, 2022 | 491.90 | 496.12 | 475.08 | 475.50 | 102 | -7.42(-1.54%) |
Feb 03, 2022 | 493.72 | 482.92 | 89 | -0.08(-0.02%) | ||
Feb 02, 2022 | 502.64 | 507.55 | 483.00 | 483.00 | 932 | +0.85(+0.18%) |
Feb 01, 2022 | 499.00 | 499.00 | 471.50 | 482.15 | 735 | -2.35(-0.49%) |
Jan 31, 2022 | 478.00 | 484.50 | 472.62 | 484.50 | 435 | +23.50(+5.10%) |
Jan 28, 2022 | 461.70 | 465.00 | 453.30 | 461.00 | 103 | -10.44(-2.21%) |
Jan 27, 2022 | 464.36 | 483.00 | 460.20 | 471.44 | 178 | -36.03(-7.10%) |
Jan 26, 2022 | 489.90 | 507.47 | 484.00 | 507.47 | 365 | +9.97(+2.00%) |
Jan 25, 2022 | 506.40 | 511.00 | 488.00 | 497.50 | 1,109 | -6.50(-1.29%) |
Jan 24, 2022 | 521.00 | 521.53 | 494.00 | 504.00 | 340 | +1.98(+0.39%) |
Jan 21, 2022 | 503.20 | 520.70 | 502.00 | 502.02 | 3,619 | -39.98(-7.38%) |
Jan 20, 2022 | 541.72 | 545.00 | 530.00 | 542.00 | 2,552 | -10.00(-1.81%) |
Jan 19, 2022 | 556.00 | 556.00 | 541.97 | 552.00 | 1,565 | -28.00(-4.83%) |
Jan 18, 2022 | 575.80 | 580.00 | 559.00 | 580.00 | 636 | +13.00(+2.29%) |
Jan 14, 2022 | 567.00 | 0 | +0.18(+0.03%) | |||
Jan 13, 2022 | 569.00 | 585.00 | 566.82 | 566.82 | 1,485 | -6.58(-1.15%) |
Jan 12, 2022 | 582.37 | 582.37 | 553.00 | 573.40 | 35 | +17.97(+3.24%) |
Jan 11, 2022 | 548.00 | 559.84 | 541.31 | 555.43 | 933 | -5.52(-0.98%) |
Jan 10, 2022 | 564.24 | 566.00 | 548.81 | 560.95 | 101 | +0.95(+0.17%) |
Jan 07, 2022 | 560.88 | 563.67 | 560.00 | 560.00 | 194 | -12.00(-2.10%) |
Jan 06, 2022 | 571.00 | 580.00 | 559.22 | 572.00 | 196 | -22.00(-3.70%) |
Jan 05, 2022 | 589.79 | 594.99 | 569.00 | 594.00 | 81 | +14.55(+2.51%) |
Jan 04, 2022 | 577.03 | 594.99 | 575.56 | 579.45 | 96 | -5.30(-0.91%) |
Jan 03, 2022 | 579.80 | 584.96 | 567.00 | 584.75 | 997 | +1.75(+0.30%) |
Dec 31, 2021 | 580.15 | 584.00 | 568.60 | 583.00 | 100 | -6.00(-1.02%) |
Dec 30, 2021 | 588.14 | 594.99 | 562.00 | 589.00 | 94 | +9.00(+1.55%) |
Dec 29, 2021 | 580.00 | 590.00 | 575.00 | 580.00 | 327 | -14.99(-2.52%) |
Dec 28, 2021 | 590.80 | 595.00 | 574.00 | 594.99 | 118 | +14.39(+2.48%) |
Dec 27, 2021 | 569.00 | 585.00 | 557.58 | 580.60 | 495 | +26.80(+4.84%) |
Dec 23, 2021 | 562.88 | 569.00 | 538.42 | 553.80 | 100 | -7.20(-1.28%) |
Dec 22, 2021 | 562.86 | 562.86 | 536.00 | 561.00 | 124 | +16.36(+3.00%) |
Dec 21, 2021 | 562.16 | 562.16 | 541.00 | 544.64 | 269 | +17.67(+3.35%) |
Dec 20, 2021 | 536.79 | 543.00 | 511.93 | 526.97 | 54 | -9.03(-1.69%) |
Dec 17, 2021 | 530.00 | 546.00 | 530.00 | 536.00 | 100 | +1.66(+0.31%) |
Dec 16, 2021 | 560.22 | 564.28 | 534.34 | 534.34 | 116 | -13.66(-2.49%) |
Dec 15, 2021 | 542.20 | 548.00 | 530.80 | 548.00 | 85 | +11.94(+2.23%) |
Dec 14, 2021 | 555.80 | 555.80 | 534.00 | 536.06 | 150 | -8.34(-1.53%) |
Dec 13, 2021 | 560.22 | 566.78 | 534.54 | 544.40 | 49 | -18.56(-3.30%) |
Dec 10, 2021 | 563.00 | 563.00 | 531.78 | 562.96 | 100 | +28.87(+5.41%) |
Dec 09, 2021 | 567.56 | 567.56 | 534.09 | 534.09 | 67 | -23.01(-4.13%) |
Dec 08, 2021 | 561.52 | 568.22 | 545.00 | 557.10 | 56 | +3.51(+0.63%) |
Dec 07, 2021 | 556.00 | 556.00 | 545.75 | 553.59 | 216 | +6.59(+1.20%) |
Dec 06, 2021 | 541.11 | 547.54 | 527.00 | 547.00 | 84 | +13.00(+2.43%) |
Dec 03, 2021 | 515.00 | 535.00 | 512.00 | 534.00 | 139 | +0.75(+0.14%) |
Dec 02, 2021 | 532.60 | 535.00 | 522.42 | 533.25 | 77 | -5.09(-0.95%) |
Dec 01, 2021 | 535.20 | 538.34 | 526.69 | 538.34 | 120 | +2.34(+0.44%) |
Nov 30, 2021 | 533.44 | 543.30 | 516.59 | 536.00 | 89 | -12.43(-2.27%) |
Nov 29, 2021 | 524.80 | 548.43 | 520.00 | 548.43 | 39 | +20.43(+3.87%) |
Nov 26, 2021 | 543.00 | 543.00 | 528.00 | 528.00 | 100 | -11.73(-2.17%) |
Nov 24, 2021 | 541.20 | 544.00 | 532.20 | 539.73 | 100 | -1.65(-0.30%) |
Nov 23, 2021 | 540.20 | 561.00 | 535.00 | 541.38 | 307 | -8.62(-1.57%) |
Nov 22, 2021 | 552.20 | 554.00 | 545.00 | 550.00 | 93 | -14.00(-2.48%) |
Nov 19, 2021 | 559.00 | 564.00 | 539.00 | 564.00 | 796 | +31.47(+5.91%) |
Nov 18, 2021 | 532.20 | 532.53 | 531.22 | 532.53 | 89 | +3.52(+0.67%) |
Nov 17, 2021 | 532.80 | 536.00 | 529.01 | 529.01 | 245 | +10.01(+1.93%) |
Nov 16, 2021 | 519.40 | 522.00 | 511.60 | 519.00 | 38 | +5.05(+0.98%) |
Nov 15, 2021 | 516.42 | 517.27 | 507.89 | 513.95 | 133 | +1.81(+0.35%) |
Nov 12, 2021 | 491.59 | 519.85 | 491.59 | 512.14 | 425 | +9.64(+1.92%) |
Nov 11, 2021 | 496.20 | 502.50 | 494.50 | 502.50 | 111 | +10.50(+2.13%) |
Nov 10, 2021 | 510.50 | 492.00 | 161 | -17.00(-3.34%) | ||
Nov 09, 2021 | 506.40 | 510.49 | 500.00 | 509.00 | 61 | +3.70(+0.73%) |
Nov 08, 2021 | 502.00 | 514.00 | 502.00 | 505.30 | 182 | +1.48(+0.29%) |
Nov 05, 2021 | 504.90 | 507.00 | 497.50 | 503.82 | 100 | +7.82(+1.58%) |
Nov 04, 2021 | 490.30 | 501.75 | 488.00 | 496.00 | 743 | +5.00(+1.02%) |
Nov 03, 2021 | 486.90 | 491.00 | 480.00 | 491.00 | 481 | +16.50(+3.48%) |
Nov 02, 2021 | 499.18 | 499.18 | 474.00 | 474.50 | 63 | -2.50(-0.52%) |
Nov 01, 2021 | 490.10 | 493.50 | 476.58 | 477.00 | 328 | +7.50(+1.60%) |
Oct 29, 2021 | 471.28 | 476.90 | 458.07 | 469.50 | 195 | +11.07(+2.41%) |
Oct 28, 2021 | 468.70 | 473.00 | 456.32 | 458.43 | 2,930 | +0.43(+0.09%) |
Oct 27, 2021 | 455.20 | 458.00 | 446.70 | 458.00 | 22 | +9.05(+2.02%) |
Oct 26, 2021 | 451.60 | 445.51 | 448.95 | 34 | +0.95(+0.21%) | |
Oct 25, 2021 | 443.10 | 454.42 | 441.84 | 448.00 | 107 | -1.00(-0.22%) |
Oct 22, 2021 | 449.60 | 452.00 | 441.00 | 449.00 | 187 | +11.52(+2.63%) |
Oct 21, 2021 | 432.68 | 437.48 | 432.68 | 437.48 | 469 | -18.52(-4.06%) |
Oct 20, 2021 | 441.60 | 456.00 | 440.50 | 456.00 | 94 | +10.00(+2.24%) |
Oct 19, 2021 | 448.06 | 449.50 | 446.00 | 446.00 | 627 | +10.00(+2.29%) |
Oct 18, 2021 | 439.60 | 441.00 | 434.00 | 436.00 | 666 | -2.96(-0.67%) |
Oct 15, 2021 | 427.36 | 446.70 | 427.36 | 438.96 | 117 | +9.01(+2.10%) |
Oct 14, 2021 | 437.50 | 437.50 | 422.50 | 429.95 | 73 | +15.95(+3.85%) |
Oct 13, 2021 | 410.46 | 415.34 | 398.97 | 414.00 | 84 | +6.00(+1.47%) |
Oct 12, 2021 | 416.10 | 419.00 | 408.00 | 408.00 | 54 | -13.92(-3.30%) |
Oct 11, 2021 | 418.78 | 426.00 | 409.58 | 421.92 | 511 | -3.58(-0.84%) |
Oct 08, 2021 | 426.80 | 429.01 | 420.00 | 425.50 | 100 | +4.50(+1.07%) |
Oct 07, 2021 | 417.69 | 421.50 | 406.50 | 421.00 | 44 | +10.00(+2.43%) |
Oct 06, 2021 | 411.00 | 414.75 | 396.00 | 411.00 | 482 | -12.50(-2.95%) |
Oct 05, 2021 | 423.36 | 428.00 | 411.40 | 423.50 | 67 | +8.42(+2.03%) |
Oct 04, 2021 | 427.78 | 429.97 | 411.00 | 415.08 | 204 | -30.92(-6.93%) |
Oct 01, 2021 | 446.50 | 446.50 | 434.50 | 446.00 | 4,953 | +5.92(+1.35%) |
Sep 30, 2021 | 454.50 | 454.50 | 438.10 | 440.08 | 250 | -30.42(-6.47%) |
Sep 29, 2021 | 451.84 | 472.50 | 446.68 | 470.50 | 31 | -14.00(-2.89%) |
Sep 28, 2021 | 494.34 | 494.34 | 468.00 | 484.50 | 180 | -12.00(-2.42%) |
Sep 27, 2021 | 494.50 | 497.00 | 486.84 | 496.50 | 2,079 | +3.50(+0.71%) |
Sep 24, 2021 | 487.70 | 493.66 | 485.00 | 493.00 | 100 | -10.00(-1.99%) |
Sep 23, 2021 | 497.00 | 503.00 | 486.00 | 503.00 | 167 | +1.93(+0.39%) |
Sep 22, 2021 | 501.11 | 503.00 | 488.50 | 501.07 | 231 | +0.57(+0.11%) |
Sep 21, 2021 | 500.40 | 503.53 | 488.50 | 500.50 | 293 | +5.54(+1.12%) |
Sep 20, 2021 | 505.25 | 509.31 | 480.00 | 494.96 | 70 | -13.24(-2.61%) |
Sep 17, 2021 | 513.84 | 519.95 | 492.00 | 508.20 | 100 | +2.73(+0.54%) |
Sep 16, 2021 | 500.01 | 505.50 | 499.10 | 505.47 | 437 | -6.53(-1.28%) |
Sep 15, 2021 | 524.71 | 530.98 | 510.00 | 512.00 | 343 | +3.00(+0.59%) |
Sep 14, 2021 | 514.00 | 514.01 | 500.00 | 509.00 | 88 | +4.60(+0.91%) |
Sep 13, 2021 | 508.40 | 511.17 | 503.00 | 504.40 | 43 | +1.03(+0.20%) |
Sep 10, 2021 | 503.40 | 508.00 | 485.00 | 503.37 | 100 | +19.53(+4.04%) |
Sep 09, 2021 | 482.10 | 487.00 | 462.50 | 483.84 | 1,635 | +13.84(+2.94%) |
Sep 08, 2021 | 484.94 | 484.94 | 461.50 | 470.00 | 163 | +1.00(+0.21%) |
Sep 07, 2021 | 445.25 | 473.16 | 445.25 | 469.00 | 83 | +13.99(+3.07%) |
Sep 03, 2021 | 454.78 | 459.50 | 435.93 | 455.01 | 232 | +9.22(+2.07%) |
Sep 02, 2021 | 451.00 | 451.00 | 434.76 | 445.79 | 113 | +14.19(+3.29%) |
Sep 01, 2021 | 430.49 | 437.06 | 430.49 | 431.60 | 190 | +7.60(+1.79%) |
Aug 31, 2021 | 437.04 | 442.17 | 416.50 | 424.00 | 54 | +13.42(+3.27%) |
Aug 30, 2021 | 430.68 | 435.72 | 410.58 | 410.58 | 23 | -14.98(-3.52%) |
Aug 27, 2021 | 417.30 | 425.56 | 417.30 | 425.56 | 129 | +7.56(+1.81%) |
Aug 26, 2021 | 420.20 | 424.00 | 410.00 | 418.00 | 95 | +8.00(+1.95%) |
Aug 25, 2021 | 412.70 | 416.50 | 401.50 | 410.00 | 903 | +3.80(+0.94%) |
Aug 24, 2021 | 402.80 | 419.50 | 397.50 | 406.20 | 33 | +15.46(+3.96%) |
Aug 20, 2021 | 400.89 | 405.47 | 399.49 | 390.74 | 43 | -2.76(-0.70%) |
Aug 19, 2021 | 399.00 | 399.50 | 381.00 | 393.50 | 92 | -10.50(-2.60%) |
Aug 18, 2021 | 402.80 | 404.00 | 400.90 | 404.00 | 54 | +2.50(+0.62%) |
Aug 17, 2021 | 414.46 | 416.50 | 401.50 | 401.50 | 44 | -16.80(-4.02%) |
Aug 16, 2021 | 417.00 | 429.10 | 415.70 | 418.30 | 47 | +9.99(+2.45%) |
Aug 13, 2021 | 408.31 | 410.39 | 400.00 | 408.31 | 100 | -15.48(-3.65%) |
Aug 12, 2021 | 419.03 | 423.79 | 400.00 | 423.79 | 69 | +17.46(+4.30%) |
Aug 11, 2021 | 425.67 | 430.50 | 406.33 | 406.33 | 477 | -33.90(-7.70%) |
Aug 10, 2021 | 435.06 | 440.23 | 414.38 | 440.23 | 742 | -3.18(-0.72%) |
Aug 09, 2021 | 438.19 | 443.41 | 417.32 | 443.41 | 25 | +11.91(+2.76%) |
Aug 06, 2021 | 423.72 | 435.50 | 418.53 | 431.50 | 100 | +0.00(+0.00%) |
Aug 05, 2021 | 435.00 | 436.50 | 429.00 | 431.50 | 75 | +5.50(+1.29%) |
Aug 04, 2021 | 433.13 | 438.16 | 418.03 | 426.00 | 669 | +3.50(+0.83%) |
Aug 03, 2021 | 426.60 | 429.66 | 422.50 | 422.50 | 109 | -9.00(-2.09%) |
Aug 02, 2021 | 431.10 | 435.00 | 416.00 | 431.50 | 66 | +22.84(+5.59%) |
Jul 30, 2021 | 410.65 | 416.37 | 408.65 | 408.66 | 100 | -16.34(-3.84%) |
Jul 29, 2021 | 423.22 | 428.00 | 408.90 | 425.00 | 118 | +21.40(+5.30%) |
Jul 28, 2021 | 408.30 | 410.00 | 401.50 | 403.60 | 36 | +0.60(+0.15%) |
Jul 27, 2021 | 413.91 | 415.76 | 403.00 | 403.00 | 237 | -6.50(-1.59%) |
Jul 26, 2021 | 409.70 | 416.50 | 409.50 | 409.50 | 56 | +1.00(+0.24%) |
Jul 23, 2021 | 416.90 | 418.50 | 408.50 | 408.50 | 528 | -8.00(-1.92%) |
Jul 22, 2021 | 411.22 | 418.08 | 409.50 | 416.50 | 53 | +1.40(+0.34%) |
Jul 21, 2021 | 415.35 | 420.00 | 403.00 | 415.10 | 136 | +5.16(+1.26%) |
Jul 20, 2021 | 407.11 | 409.94 | 402.50 | 409.94 | 108 | +1.94(+0.48%) |
Jul 19, 2021 | 408.90 | 411.00 | 394.00 | 408.00 | 65 | +1.02(+0.25%) |
Jul 16, 2021 | 420.64 | 420.64 | 406.98 | 406.98 | 660 | -15.52(-3.67%) |
Jul 15, 2021 | 426.44 | 431.43 | 415.00 | 422.50 | 60 | -11.71(-2.70%) |
Jul 14, 2021 | 429.12 | 434.21 | 408.77 | 434.21 | 368 | +2.01(+0.47%) |
Jul 13, 2021 | 426.20 | 432.20 | 406.50 | 432.20 | 234 | +5.20(+1.22%) |
Jul 12, 2021 | 429.10 | 433.00 | 413.50 | 427.00 | 784 | -2.50(-0.58%) |
Jul 09, 2021 | 430.50 | 430.50 | 419.00 | 429.50 | 199 | +7.48(+1.77%) |
Jul 08, 2021 | 418.22 | 422.02 | 405.19 | 422.02 | 71 | -13.27(-3.05%) |
Jul 07, 2021 | 430.17 | 435.29 | 422.49 | 435.29 | 451 | +6.29(+1.47%) |
Jul 06, 2021 | 426.90 | 429.00 | 418.50 | 429.00 | 60 | +9.81(+2.34%) |
Jul 02, 2021 | 429.22 | 434.33 | 419.19 | 419.19 | 100 | -14.31(-3.30%) |
Jul 01, 2021 | 427.54 | 436.00 | 424.00 | 433.50 | 83 | -1.00(-0.23%) |
Jun 30, 2021 | 438.10 | 440.00 | 429.00 | 434.50 | 51 | -4.50(-1.03%) |
Jun 29, 2021 | 440.95 | 440.95 | 431.96 | 439.00 | 83 | -6.50(-1.46%) |
Jun 28, 2021 | 436.23 | 445.50 | 433.84 | 445.50 | 398 | +2.00(+0.45%) |
Jun 25, 2021 | 441.35 | 444.79 | 439.41 | 443.50 | 165 | +3.03(+0.69%) |
Jun 24, 2021 | 439.78 | 440.72 | 436.58 | 440.47 | 93 | -0.03(-0.01%) |
Jun 23, 2021 | 443.30 | 445.50 | 440.00 | 440.50 | 27 | +6.22(+1.43%) |
Jun 22, 2021 | 437.50 | 439.40 | 430.50 | 434.28 | 53 | -8.78(-1.98%) |
Jun 21, 2021 | 439.77 | 443.06 | 434.62 | 443.06 | 557 | -5.94(-1.32%) |
Jun 18, 2021 | 448.60 | 459.20 | 441.00 | 449.00 | 105 | -2.00(-0.44%) |
Jun 17, 2021 | 454.68 | 454.68 | 440.00 | 451.00 | 507 | +9.60(+2.17%) |
Jun 16, 2021 | 446.91 | 447.76 | 441.40 | 441.40 | 1,551 | -6.11(-1.37%) |
Jun 15, 2021 | 449.43 | 450.00 | 447.31 | 447.51 | 156 | -0.58(-0.13%) |
Jun 14, 2021 | 445.77 | 448.09 | 439.00 | 448.09 | 621 | +9.53(+2.17%) |
Jun 11, 2021 | 434.98 | 438.64 | 434.98 | 438.56 | 124 | +5.06(+1.17%) |
Jun 10, 2021 | 437.40 | 438.50 | 425.00 | 433.50 | 514 | +7.01(+1.64%) |
Jun 09, 2021 | 429.10 | 430.93 | 423.50 | 426.49 | 838 | -13.01(-2.96%) |
Jun 08, 2021 | 447.40 | 451.50 | 437.50 | 439.50 | 137 | -1.00(-0.23%) |
Jun 07, 2021 | 450.80 | 455.00 | 440.00 | 440.50 | 141 | -9.39(-2.09%) |
Jun 04, 2021 | 448.10 | 450.00 | 442.80 | 449.89 | 131 | -0.61(-0.14%) |
Jun 03, 2021 | 450.70 | 453.00 | 441.50 | 450.50 | 343 | +12.99(+2.97%) |
Jun 02, 2021 | 443.00 | 444.50 | 437.50 | 437.51 | 209 | -2.19(-0.50%) |
Jun 01, 2021 | 442.45 | 450.50 | 437.00 | 439.70 | 1,311 | -2.77(-0.63%) |
May 28, 2021 | 444.90 | 449.00 | 435.50 | 442.47 | 100 | +7.47(+1.72%) |
May 27, 2021 | 429.06 | 435.00 | 427.00 | 435.00 | 78 | +1.00(+0.23%) |
May 26, 2021 | 434.67 | 437.54 | 427.50 | 434.00 | 82 | +6.50(+1.52%) |
May 25, 2021 | 432.50 | 437.02 | 426.50 | 427.50 | 96 | +1.98(+0.47%) |
May 24, 2021 | 428.30 | 430.00 | 425.52 | 425.52 | 30 | -4.48(-1.04%) |
May 21, 2021 | 431.50 | 435.00 | 421.00 | 430.00 | 100 | +8.10(+1.92%) |
May 20, 2021 | 427.10 | 432.13 | 420.00 | 421.90 | 36 | +13.90(+3.41%) |
May 19, 2021 | 417.36 | 420.70 | 407.00 | 408.00 | 89 | -10.34(-2.47%) |
May 18, 2021 | 415.00 | 418.40 | 414.03 | 418.34 | 62 | +12.94(+3.19%) |
May 17, 2021 | 415.20 | 420.13 | 404.00 | 405.40 | 110 | -27.13(-6.27%) |
May 14, 2021 | 416.55 | 437.13 | 411.40 | 432.53 | 168 | +19.03(+4.60%) |
May 13, 2021 | 397.74 | 413.50 | 397.74 | 413.50 | 55 | -10.00(-2.36%) |
May 12, 2021 | 430.18 | 432.95 | 414.00 | 423.50 | 133 | -27.00(-5.99%) |
May 11, 2021 | 439.08 | 450.50 | 435.65 | 450.50 | 55 | -1.50(-0.33%) |
May 10, 2021 | 462.00 | 464.50 | 452.00 | 452.00 | 17 | -12.25(-2.64%) |
May 07, 2021 | 458.30 | 464.50 | 458.30 | 464.25 | 100 | +13.75(+3.05%) |
May 06, 2021 | 454.62 | 460.50 | 441.00 | 450.50 | 122 | +3.29(+0.74%) |
May 05, 2021 | 442.75 | 447.60 | 441.15 | 447.21 | 36 | -10.61(-2.32%) |
May 04, 2021 | 442.85 | 466.82 | 432.00 | 457.82 | 144 | -3.18(-0.69%) |