Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 338.92 | 342.80 | 328.21 | 328.77 | 35,981 | -16.95(-4.90%) |
Apr 28, 2022 | 337.61 | 348.10 | 334.59 | 345.72 | 55,710 | +15.29(+4.63%) |
Apr 27, 2022 | 330.04 | 337.06 | 328.80 | 330.43 | 77,409 | -0.08(-0.02%) |
Apr 26, 2022 | 340.59 | 340.75 | 330.37 | 330.51 | 45,476 | -13.26(-3.86%) |
Apr 25, 2022 | 336.23 | 343.77 | 335.34 | 343.77 | 65,177 | +5.93(+1.75%) |
Apr 22, 2022 | 347.29 | 349.04 | 337.66 | 337.84 | 33,080 | -9.78(-2.81%) |
Apr 21, 2022 | 359.55 | 363.10 | 346.33 | 347.62 | 32,820 | -9.03(-2.53%) |
Apr 20, 2022 | 363.63 | 363.63 | 355.89 | 356.65 | 44,216 | -6.24(-1.72%) |
Apr 19, 2022 | 353.68 | 363.54 | 353.68 | 362.90 | 26,827 | +8.05(+2.27%) |
Apr 18, 2022 | 352.68 | 357.15 | 351.13 | 354.84 | 36,690 | +0.54(+0.15%) |
Apr 14, 2022 | 364.01 | 364.01 | 354.08 | 354.31 | 20,066 | -8.60(-2.37%) |
Apr 13, 2022 | 356.66 | 363.99 | 356.23 | 362.91 | 26,635 | +6.52(+1.83%) |
Apr 12, 2022 | 364.06 | 366.13 | 355.05 | 356.39 | 45,974 | -1.88(-0.52%) |
Apr 11, 2022 | 361.58 | 362.54 | 358.05 | 358.27 | 34,361 | -7.86(-2.15%) |
Apr 08, 2022 | 369.99 | 370.77 | 365.60 | 366.12 | 92,786 | -6.17(-1.66%) |
Apr 07, 2022 | 370.63 | 374.81 | 366.33 | 372.29 | 55,991 | +0.23(+0.06%) |
Apr 06, 2022 | 376.68 | 376.86 | 369.28 | 372.06 | 53,271 | -11.13(-2.91%) |
Apr 05, 2022 | 391.48 | 391.83 | 381.95 | 383.19 | 24,828 | -9.66(-2.46%) |
Apr 04, 2022 | 385.52 | 392.85 | 385.27 | 392.85 | 23,577 | +8.68(+2.26%) |
Apr 01, 2022 | 385.44 | 385.61 | 381.05 | 384.17 | 22,422 | -0.39(-0.10%) |
Mar 31, 2022 | 390.01 | 390.58 | 384.30 | 384.56 | 27,935 | -5.78(-1.48%) |
Mar 30, 2022 | 394.74 | 395.98 | 388.59 | 390.34 | 47,946 | -6.95(-1.75%) |
Mar 29, 2022 | 393.50 | 398.11 | 391.00 | 397.28 | 34,586 | +8.38(+2.16%) |
Mar 28, 2022 | 382.95 | 388.94 | 381.41 | 388.90 | 35,078 | +5.12(+1.33%) |
Mar 25, 2022 | 385.51 | 385.91 | 379.07 | 383.79 | 38,776 | -0.97(-0.25%) |
Mar 24, 2022 | 378.14 | 384.83 | 375.75 | 384.76 | 25,799 | +8.86(+2.36%) |
Mar 23, 2022 | 378.57 | 382.30 | 375.83 | 375.89 | 40,316 | -6.73(-1.76%) |
Mar 22, 2022 | 375.71 | 384.45 | 375.60 | 382.62 | 51,893 | +6.48(+1.72%) |
Mar 21, 2022 | 376.09 | 378.12 | 371.36 | 376.14 | 39,784 | -1.33(-0.35%) |
Mar 18, 2022 | 367.07 | 377.79 | 366.35 | 377.48 | 24,390 | +9.18(+2.49%) |
Mar 17, 2022 | 361.66 | 368.37 | 360.65 | 368.30 | 38,850 | +4.85(+1.33%) |
Mar 16, 2022 | 353.99 | 363.45 | 350.90 | 363.45 | 55,755 | +13.95(+3.99%) |
Mar 15, 2022 | 340.78 | 350.24 | 340.46 | 349.50 | 52,541 | +11.22(+3.32%) |
Mar 14, 2022 | 345.90 | 348.40 | 337.65 | 338.28 | 89,657 | -8.02(-2.32%) |
Mar 11, 2022 | 356.81 | 357.54 | 345.98 | 346.30 | 70,112 | -7.35(-2.08%) |
Mar 10, 2022 | 352.78 | 354.87 | 348.79 | 353.65 | 788,341 | -3.20(-0.90%) |
Mar 09, 2022 | 352.17 | 358.50 | 350.61 | 356.86 | 1,145,369 | +14.19(+4.14%) |
Mar 08, 2022 | 342.39 | 353.08 | 337.98 | 342.66 | 1,064,238 | -0.76(-0.22%) |
Mar 07, 2022 | 357.95 | 358.29 | 343.16 | 343.42 | 55,430 | -15.12(-4.22%) |
Mar 04, 2022 | 363.23 | 364.73 | 356.15 | 358.55 | 21,979 | -6.88(-1.88%) |
Mar 03, 2022 | 375.25 | 375.25 | 363.69 | 365.43 | 31,692 | -7.05(-1.89%) |
Mar 02, 2022 | 367.67 | 373.96 | 365.16 | 372.48 | 25,741 | +6.08(+1.66%) |
Mar 01, 2022 | 372.30 | 373.92 | 363.63 | 366.40 | 18,829 | -7.42(-1.98%) |
Feb 28, 2022 | 369.38 | 375.11 | 367.48 | 373.82 | 47,241 | +0.53(+0.14%) |
Feb 25, 2022 | 368.95 | 373.28 | 368.04 | 373.28 | 48,018 | +5.46(+1.48%) |
Feb 24, 2022 | 341.86 | 368.39 | 341.86 | 367.82 | 176,517 | +14.14(+4.00%) |
Feb 23, 2022 | 365.97 | 367.52 | 353.58 | 353.68 | 42,586 | -9.00(-2.48%) |
Feb 22, 2022 | 362.98 | 369.31 | 360.24 | 362.68 | 38,848 | -4.02(-1.09%) |
Feb 18, 2022 | 366.70 | 0 | -4.95(-1.33%) | |||
Feb 17, 2022 | 380.71 | 381.74 | 371.42 | 371.64 | 99,975 | -13.31(-3.46%) |
Feb 16, 2022 | 382.14 | 385.81 | 379.29 | 384.95 | 20,792 | -1.28(-0.33%) |
Feb 15, 2022 | 382.19 | 386.33 | 381.58 | 386.23 | 34,595 | +9.60(+2.55%) |
Feb 14, 2022 | 374.90 | 380.53 | 373.34 | 376.63 | 33,947 | +0.53(+0.14%) |
Feb 11, 2022 | 388.63 | 391.19 | 374.30 | 376.09 | 94,758 | -12.85(-3.30%) |
Feb 10, 2022 | 390.35 | 398.12 | 386.77 | 388.94 | 40,104 | -8.80(-2.21%) |
Feb 09, 2022 | 393.09 | 397.93 | 392.87 | 397.74 | 20,706 | +9.36(+2.41%) |
Feb 08, 2022 | 382.02 | 388.85 | 381.08 | 388.39 | 20,348 | +4.45(+1.16%) |
Feb 07, 2022 | 388.02 | 390.22 | 382.88 | 383.94 | 33,134 | -3.47(-0.90%) |
Feb 04, 2022 | 382.47 | 390.78 | 379.91 | 387.41 | 45,718 | +7.84(+2.07%) |
Feb 03, 2022 | 385.80 | 378.98 | 379.56 | 55,197 | -20.13(-5.04%) | |
Feb 02, 2022 | 403.48 | 403.48 | 395.74 | 399.69 | 17,480 | +2.63(+0.66%) |
Feb 01, 2022 | 396.17 | 397.66 | 390.69 | 397.06 | 35,635 | +3.18(+0.81%) |
Jan 31, 2022 | 381.69 | 394.14 | 393.88 | 36,374 | +13.39(+3.52%) | |
Jan 28, 2022 | 369.64 | 380.41 | 365.17 | 380.49 | 29,211 | +13.52(+3.68%) |
Jan 27, 2022 | 375.51 | 377.87 | 366.30 | 366.97 | 46,495 | -2.39(-0.65%) |
Jan 26, 2022 | 380.25 | 383.48 | 365.95 | 369.37 | 61,669 | -0.19(-0.05%) |
Jan 25, 2022 | 372.94 | 375.81 | 366.93 | 369.56 | 58,013 | -10.88(-2.86%) |
Jan 24, 2022 | 368.65 | 380.63 | 358.37 | 380.43 | 59,782 | +3.23(+0.86%) |
Jan 21, 2022 | 385.97 | 389.78 | 377.08 | 377.20 | 109,997 | -12.40(-3.18%) |
Jan 20, 2022 | 398.77 | 403.57 | 388.97 | 389.60 | 60,574 | -5.81(-1.47%) |
Jan 19, 2022 | 400.66 | 404.52 | 395.16 | 395.42 | 24,913 | -4.48(-1.12%) |
Jan 18, 2022 | 404.03 | 406.35 | 399.33 | 399.90 | 67,842 | -10.50(-2.56%) |
Jan 14, 2022 | 410.40 | 0 | +2.82(+0.69%) | |||
Jan 13, 2022 | 421.44 | 421.68 | 407.58 | 407.58 | 22,085 | -11.50(-2.74%) |
Jan 12, 2022 | 421.25 | 423.21 | 417.48 | 419.09 | 14,479 | +0.89(+0.21%) |
Jan 11, 2022 | 410.41 | 418.78 | 409.74 | 418.20 | 38,422 | +6.20(+1.51%) |
Jan 10, 2022 | 406.09 | 412.41 | 398.69 | 411.99 | 41,441 | +0.23(+0.06%) |
Jan 07, 2022 | 415.77 | 418.46 | 409.76 | 411.77 | 31,642 | -4.89(-1.17%) |
Jan 06, 2022 | 414.29 | 420.10 | 414.26 | 416.65 | 25,636 | -0.19(-0.05%) |
Jan 05, 2022 | 428.39 | 428.99 | 416.84 | 416.84 | 42,585 | -14.96(-3.46%) |
Jan 04, 2022 | 437.85 | 438.12 | 427.79 | 431.80 | 16,903 | -5.55(-1.27%) |
Jan 03, 2022 | 435.48 | 437.40 | 432.60 | 437.35 | 14,310 | +3.14(+0.72%) |
Dec 31, 2021 | 437.13 | 438.07 | 434.18 | 434.21 | 12,772 | -3.39(-0.78%) |
Dec 30, 2021 | 439.22 | 441.59 | 437.16 | 437.60 | 9,139 | -1.46(-0.33%) |
Dec 29, 2021 | 439.88 | 440.79 | 437.44 | 439.06 | 32,593 | -0.22(-0.05%) |
Dec 28, 2021 | 442.88 | 442.88 | 438.39 | 439.28 | 22,414 | -2.88(-0.65%) |
Dec 27, 2021 | 436.43 | 442.29 | 436.43 | 442.16 | 26,197 | +6.70(+1.54%) |
Dec 23, 2021 | 432.53 | 437.00 | 432.53 | 435.46 | 38,663 | +2.81(+0.65%) |
Dec 22, 2021 | 427.45 | 432.66 | 426.93 | 432.66 | 15,216 | +4.18(+0.98%) |
Dec 21, 2021 | 421.39 | 428.54 | 418.27 | 428.48 | 19,117 | +11.39(+2.73%) |
Dec 20, 2021 | 415.57 | 417.98 | 414.34 | 417.09 | 29,826 | -5.42(-1.28%) |
Dec 17, 2021 | 418.84 | 426.08 | 416.77 | 422.51 | 89,068 | -1.31(-0.31%) |
Dec 16, 2021 | 436.54 | 436.54 | 421.19 | 423.82 | 57,811 | -11.09(-2.55%) |
Dec 15, 2021 | 423.80 | 435.32 | 419.63 | 434.91 | 41,844 | +10.72(+2.53%) |
Dec 14, 2021 | 424.24 | 427.11 | 419.71 | 424.19 | 63,881 | -5.94(-1.38%) |
Dec 13, 2021 | 436.47 | 437.59 | 430.01 | 430.13 | 84,786 | -6.38(-1.46%) |
Dec 10, 2021 | 436.27 | 436.52 | 433.12 | 436.51 | 9,978 | +3.72(+0.86%) |
Dec 09, 2021 | 437.83 | 439.44 | 432.79 | 432.79 | 18,547 | -5.78(-1.32%) |
Dec 08, 2021 | 436.51 | 438.75 | 435.49 | 438.58 | 12,399 | +2.77(+0.64%) |
Dec 07, 2021 | 429.94 | 436.83 | 429.94 | 435.81 | 16,549 | +14.32(+3.40%) |
Dec 06, 2021 | 418.43 | 422.43 | 413.20 | 421.49 | 19,571 | +4.07(+0.98%) |
Dec 03, 2021 | 426.72 | 427.30 | 412.83 | 417.42 | 17,499 | -7.38(-1.74%) |
Dec 02, 2021 | 419.27 | 426.29 | 419.27 | 424.80 | 17,829 | +4.26(+1.01%) |
Dec 01, 2021 | 434.92 | 435.60 | 420.38 | 420.54 | 21,746 | -8.91(-2.07%) |
Nov 30, 2021 | 436.50 | 438.43 | 428.30 | 429.45 | 12,446 | -7.81(-1.79%) |
Nov 29, 2021 | 434.77 | 438.24 | 433.03 | 437.26 | 29,511 | +7.99(+1.86%) |
Nov 26, 2021 | 433.65 | 435.82 | 427.62 | 429.28 | 12,340 | -8.84(-2.02%) |
Nov 24, 2021 | 432.28 | 438.19 | 430.06 | 438.12 | 13,319 | +3.62(+0.83%) |
Nov 23, 2021 | 434.81 | 436.59 | 429.69 | 434.50 | 16,078 | -2.12(-0.49%) |
Nov 22, 2021 | 447.14 | 448.39 | 436.42 | 436.63 | 15,623 | -8.75(-1.96%) |
Nov 19, 2021 | 446.70 | 448.51 | 445.00 | 445.38 | 8,759 | +1.38(+0.31%) |
Nov 18, 2021 | 443.61 | 444.70 | 443.99 | 443.99 | 9,042 | +3.14(+0.71%) |
Nov 17, 2021 | 443.41 | 443.87 | 440.73 | 440.85 | 13,767 | -2.77(-0.62%) |
Nov 16, 2021 | 439.19 | 443.92 | 439.19 | 443.62 | 7,518 | +3.32(+0.75%) |
Nov 15, 2021 | 441.64 | 442.87 | 438.37 | 440.30 | 43,830 | -0.06(-0.01%) |
Nov 12, 2021 | 434.74 | 440.53 | 434.72 | 440.36 | 6,824 | +6.94(+1.60%) |
Nov 11, 2021 | 434.76 | 435.24 | 433.27 | 433.42 | 7,433 | +2.18(+0.50%) |
Nov 10, 2021 | 436.46 | 431.24 | 75,371 | -8.99(-2.04%) | ||
Nov 09, 2021 | 441.98 | 442.35 | 437.72 | 440.23 | 11,612 | -0.39(-0.09%) |
Nov 08, 2021 | 440.09 | 441.75 | 440.09 | 440.61 | 10,016 | +2.34(+0.53%) |
Nov 05, 2021 | 438.68 | 440.82 | 436.75 | 438.27 | 18,471 | +1.83(+0.42%) |
Nov 04, 2021 | 431.41 | 437.60 | 431.41 | 436.44 | 16,983 | +6.58(+1.53%) |
Nov 03, 2021 | 426.45 | 430.15 | 425.06 | 429.86 | 14,985 | +3.09(+0.73%) |
Nov 02, 2021 | 424.96 | 427.14 | 424.96 | 426.76 | 12,648 | +1.72(+0.40%) |
Nov 01, 2021 | 425.79 | 424.97 | 423.09 | 425.04 | 18,107 | +0.07(+0.02%) |
Oct 29, 2021 | 419.30 | 425.25 | 418.86 | 424.97 | 64,609 | +1.72(+0.41%) |
Oct 28, 2021 | 420.49 | 423.59 | 419.98 | 423.25 | 172,816 | +4.24(+1.01%) |
Oct 27, 2021 | 420.30 | 422.81 | 419.01 | 419.01 | 35,838 | -1.30(-0.31%) |
Oct 26, 2021 | 423.70 | 420.31 | 15,461 | +0.16(+0.04%) | ||
Oct 25, 2021 | 419.02 | 421.23 | 417.65 | 420.15 | 13,061 | +1.60(+0.38%) |
Oct 22, 2021 | 421.19 | 421.50 | 417.84 | 418.55 | 19,325 | -5.28(-1.25%) |
Oct 21, 2021 | 420.47 | 423.88 | 419.87 | 423.82 | 98,965 | +2.54(+0.60%) |
Oct 20, 2021 | 423.15 | 423.56 | 420.23 | 421.28 | 12,499 | -1.77(-0.42%) |
Oct 19, 2021 | 420.98 | 423.30 | 420.17 | 423.05 | 18,498 | +3.65(+0.87%) |
Oct 18, 2021 | 413.69 | 419.59 | 413.69 | 419.41 | 28,562 | +4.15(+1.00%) |
Oct 15, 2021 | 414.19 | 415.25 | 413.03 | 415.25 | 20,507 | +2.96(+0.72%) |
Oct 14, 2021 | 409.02 | 412.51 | 408.74 | 412.29 | 104,438 | +8.08(+2.00%) |
Oct 13, 2021 | 402.55 | 404.44 | 401.94 | 404.21 | 28,935 | +3.60(+0.90%) |
Oct 12, 2021 | 403.41 | 403.46 | 399.74 | 400.61 | 23,001 | -0.86(-0.21%) |
Oct 11, 2021 | 402.66 | 406.89 | 401.47 | 401.47 | 25,979 | -3.22(-0.80%) |
Oct 08, 2021 | 408.41 | 408.41 | 404.53 | 404.69 | 34,936 | -1.56(-0.38%) |
Oct 07, 2021 | 406.32 | 409.51 | 406.03 | 406.26 | 52,026 | +4.15(+1.03%) |
Oct 06, 2021 | 394.89 | 402.29 | 394.26 | 402.10 | 52,482 | +3.01(+0.76%) |
Oct 05, 2021 | 394.71 | 401.46 | 394.71 | 399.09 | 34,375 | +5.88(+1.50%) |
Oct 04, 2021 | 401.51 | 401.51 | 390.47 | 393.21 | 53,255 | -10.59(-2.62%) |
Oct 01, 2021 | 400.91 | 405.17 | 396.97 | 403.80 | 81,590 | +4.73(+1.18%) |
Sep 30, 2021 | 402.24 | 404.14 | 398.93 | 399.07 | 22,438 | -1.13(-0.28%) |
Sep 29, 2021 | 404.38 | 405.29 | 399.82 | 400.20 | 48,671 | -2.13(-0.53%) |
Sep 28, 2021 | 409.75 | 409.75 | 402.11 | 402.32 | 49,235 | -13.40(-3.22%) |
Sep 27, 2021 | 415.34 | 416.38 | 412.56 | 415.72 | 34,589 | -3.27(-0.78%) |
Sep 24, 2021 | 415.64 | 419.35 | 415.64 | 418.99 | 17,586 | +0.70(+0.17%) |
Sep 23, 2021 | 415.00 | 418.87 | 414.28 | 418.29 | 15,625 | +5.56(+1.35%) |
Sep 22, 2021 | 409.41 | 414.06 | 408.17 | 412.72 | 80,074 | +4.43(+1.08%) |
Sep 21, 2021 | 410.11 | 411.08 | 407.67 | 408.30 | 26,474 | +0.46(+0.11%) |
Sep 20, 2021 | 409.39 | 411.40 | 402.56 | 407.84 | 65,453 | -8.88(-2.13%) |
Sep 17, 2021 | 421.46 | 421.46 | 415.61 | 416.73 | 62,770 | -5.13(-1.22%) |
Sep 16, 2021 | 419.84 | 422.55 | 418.01 | 421.86 | 91,459 | +0.58(+0.14%) |
Sep 15, 2021 | 418.59 | 421.81 | 415.88 | 421.27 | 161,235 | +3.06(+0.73%) |
Sep 14, 2021 | 420.70 | 420.82 | 417.44 | 418.21 | 25,882 | -0.50(-0.12%) |
Sep 13, 2021 | 422.09 | 422.31 | 416.60 | 418.71 | 45,954 | -0.77(-0.18%) |
Sep 10, 2021 | 425.18 | 425.66 | 419.20 | 419.48 | 25,883 | -3.07(-0.73%) |
Sep 09, 2021 | 424.19 | 425.33 | 422.47 | 422.56 | 25,943 | -0.97(-0.23%) |
Sep 08, 2021 | 425.41 | 425.48 | 421.40 | 423.53 | 134,220 | -2.48(-0.58%) |
Sep 07, 2021 | 426.33 | 426.92 | 424.68 | 426.01 | 43,770 | -0.06(-0.01%) |
Sep 03, 2021 | 423.63 | 426.77 | 423.63 | 426.06 | 49,552 | +2.12(+0.50%) |
Sep 02, 2021 | 426.12 | 426.49 | 422.88 | 423.94 | 15,871 | -1.21(-0.28%) |
Sep 01, 2021 | 425.74 | 427.54 | 424.81 | 425.15 | 34,094 | +0.92(+0.22%) |
Aug 31, 2021 | 426.11 | 426.11 | 423.50 | 424.23 | 21,670 | -1.40(-0.33%) |
Aug 30, 2021 | 422.60 | 426.53 | 422.60 | 425.63 | 38,625 | +3.97(+0.94%) |
Aug 27, 2021 | 417.37 | 422.10 | 417.13 | 421.66 | 31,696 | +5.40(+1.30%) |
Aug 26, 2021 | 418.27 | 419.18 | 416.07 | 416.26 | 22,519 | -2.11(-0.50%) |
Aug 25, 2021 | 418.45 | 419.18 | 417.34 | 418.37 | 19,793 | +0.62(+0.15%) |
Aug 24, 2021 | 417.43 | 418.55 | 416.66 | 417.75 | 25,583 | +1.71(+0.41%) |
Aug 23, 2021 | 411.09 | 416.59 | 411.09 | 416.04 | 49,553 | +6.63(+1.62%) |
Aug 20, 2021 | 405.82 | 409.62 | 405.82 | 409.40 | 19,920 | +4.59(+1.13%) |
Aug 19, 2021 | 400.23 | 406.76 | 400.23 | 404.82 | 34,897 | +2.18(+0.54%) |
Aug 18, 2021 | 406.64 | 407.83 | 402.62 | 402.63 | 30,791 | -4.39(-1.08%) |
Aug 17, 2021 | 408.98 | 409.17 | 404.58 | 407.02 | 40,384 | -4.43(-1.08%) |
Aug 16, 2021 | 409.53 | 411.45 | 405.38 | 411.45 | 17,080 | +0.38(+0.09%) |
Aug 13, 2021 | 410.49 | 411.61 | 409.68 | 411.07 | 24,942 | +1.25(+0.30%) |
Aug 12, 2021 | 407.34 | 410.00 | 406.26 | 409.83 | 16,368 | +1.53(+0.38%) |
Aug 11, 2021 | 410.93 | 410.93 | 406.36 | 408.30 | 71,549 | -0.83(-0.20%) |
Aug 10, 2021 | 412.57 | 413.09 | 408.36 | 409.13 | 74,920 | -2.97(-0.72%) |
Aug 09, 2021 | 412.55 | 412.73 | 411.35 | 412.10 | 28,449 | -0.34(-0.08%) |
Aug 06, 2021 | 412.69 | 413.78 | 411.19 | 412.44 | 22,357 | -1.26(-0.31%) |
Aug 05, 2021 | 411.78 | 413.77 | 411.36 | 413.70 | 22,233 | +2.51(+0.61%) |
Aug 04, 2021 | 410.10 | 411.96 | 408.43 | 411.19 | 41,995 | +1.78(+0.43%) |
Aug 03, 2021 | 408.96 | 409.47 | 404.23 | 409.41 | 19,914 | +1.63(+0.40%) |
Aug 02, 2021 | 410.46 | 410.94 | 407.32 | 407.78 | 32,409 | -0.95(-0.23%) |
Jul 30, 2021 | 407.78 | 410.11 | 407.59 | 408.73 | 31,469 | -4.14(-1.00%) |
Jul 29, 2021 | 412.29 | 414.33 | 412.29 | 412.87 | 22,226 | -0.24(-0.06%) |
Jul 28, 2021 | 413.10 | 414.12 | 409.56 | 413.11 | 55,607 | +2.23(+0.54%) |
Jul 27, 2021 | 416.00 | 416.00 | 407.15 | 410.88 | 20,424 | -5.24(-1.26%) |
Jul 26, 2021 | 415.62 | 416.38 | 414.72 | 416.11 | 25,341 | +0.30(+0.07%) |
Jul 23, 2021 | 411.81 | 415.98 | 411.27 | 415.82 | 48,756 | +6.30(+1.54%) |
Jul 22, 2021 | 406.91 | 409.52 | 406.91 | 409.52 | 25,091 | +3.03(+0.75%) |
Jul 21, 2021 | 402.07 | 406.67 | 401.97 | 406.49 | 48,082 | +4.09(+1.02%) |
Jul 20, 2021 | 398.24 | 404.43 | 395.94 | 402.40 | 60,123 | +6.14(+1.55%) |
Jul 19, 2021 | 395.48 | 397.41 | 393.54 | 396.26 | 41,254 | -4.11(-1.03%) |
Jul 16, 2021 | 405.92 | 405.99 | 400.10 | 400.37 | 45,279 | -3.62(-0.90%) |
Jul 15, 2021 | 408.38 | 409.00 | 401.99 | 403.99 | 74,987 | -4.15(-1.02%) |
Jul 14, 2021 | 411.34 | 412.02 | 407.23 | 408.14 | 40,887 | +0.27(+0.07%) |
Jul 13, 2021 | 407.60 | 411.38 | 407.24 | 407.87 | 30,530 | -0.28(-0.07%) |
Jul 12, 2021 | 409.44 | 409.52 | 406.84 | 408.15 | 22,302 | +0.53(+0.13%) |
Jul 09, 2021 | 403.58 | 407.85 | 403.58 | 407.62 | 18,061 | +3.79(+0.94%) |
Jul 08, 2021 | 400.93 | 405.34 | 399.43 | 403.83 | 33,527 | -3.84(-0.94%) |
Jul 07, 2021 | 409.54 | 410.16 | 406.41 | 407.67 | 25,987 | +0.46(+0.11%) |
Jul 06, 2021 | 404.79 | 407.38 | 402.88 | 407.21 | 26,355 | +3.19(+0.79%) |
Jul 02, 2021 | 401.87 | 404.35 | 400.96 | 404.02 | 22,357 | +4.55(+1.14%) |
Jul 01, 2021 | 398.81 | 399.86 | 397.48 | 399.47 | 12,338 | +0.25(+0.06%) |
Jun 30, 2021 | 400.21 | 400.23 | 398.61 | 399.23 | 16,620 | -1.63(-0.41%) |
Jun 29, 2021 | 399.30 | 400.94 | 399.00 | 400.86 | 16,698 | +1.44(+0.36%) |
Jun 28, 2021 | 395.79 | 399.50 | 395.79 | 399.41 | 57,769 | +4.60(+1.16%) |
Jun 25, 2021 | 396.11 | 396.11 | 394.15 | 394.82 | 41,524 | -0.53(-0.13%) |
Jun 24, 2021 | 395.30 | 397.01 | 394.70 | 395.34 | 41,028 | +2.43(+0.62%) |
Jun 23, 2021 | 393.27 | 394.43 | 392.22 | 392.91 | 23,001 | +0.11(+0.03%) |
Jun 22, 2021 | 388.97 | 393.20 | 388.92 | 392.80 | 35,222 | +4.10(+1.06%) |
Jun 21, 2021 | 386.71 | 389.25 | 383.85 | 388.70 | 29,580 | +2.27(+0.59%) |
Jun 18, 2021 | 387.05 | 388.49 | 385.41 | 386.43 | 143,164 | -3.20(-0.82%) |
Jun 17, 2021 | 382.48 | 390.38 | 382.48 | 389.63 | 64,748 | +5.63(+1.47%) |
Jun 16, 2021 | 386.40 | 387.14 | 380.38 | 384.00 | 33,319 | -1.77(-0.46%) |
Jun 15, 2021 | 388.21 | 388.21 | 385.10 | 385.76 | 33,411 | -2.50(-0.64%) |
Jun 14, 2021 | 384.59 | 388.27 | 384.18 | 388.27 | 38,081 | +4.08(+1.06%) |
Jun 11, 2021 | 382.90 | 384.18 | 382.64 | 384.18 | 19,692 | +1.55(+0.41%) |
Jun 10, 2021 | 379.49 | 382.66 | 379.00 | 382.63 | 31,397 | +4.01(+1.06%) |
Jun 09, 2021 | 380.40 | 381.13 | 378.45 | 378.63 | 10,674 | -0.05(-0.01%) |
Jun 08, 2021 | 379.54 | 381.31 | 377.51 | 378.68 | 12,906 | +0.53(+0.14%) |
Jun 07, 2021 | 376.99 | 378.16 | 376.10 | 378.14 | 54,538 | +1.08(+0.29%) |
Jun 04, 2021 | 373.34 | 377.32 | 372.92 | 377.06 | 21,617 | +6.13(+1.65%) |
Jun 03, 2021 | 371.67 | 372.75 | 369.17 | 370.93 | 37,515 | -4.07(-1.09%) |
Jun 02, 2021 | 374.49 | 376.11 | 373.28 | 375.00 | 45,044 | +1.58(+0.42%) |
Jun 01, 2021 | 376.50 | 376.52 | 372.48 | 373.42 | 34,006 | -1.08(-0.29%) |
May 28, 2021 | 375.07 | 376.76 | 374.32 | 374.50 | 25,549 | +0.76(+0.20%) |
May 27, 2021 | 374.51 | 375.56 | 373.52 | 373.74 | 39,678 | -1.21(-0.32%) |
May 26, 2021 | 374.94 | 375.41 | 374.30 | 374.95 | 22,331 | +1.15(+0.31%) |
May 25, 2021 | 375.48 | 375.90 | 373.00 | 373.81 | 39,605 | +0.47(+0.13%) |
May 24, 2021 | 369.92 | 374.41 | 369.92 | 373.33 | 28,567 | +6.64(+1.81%) |
May 21, 2021 | 370.19 | 370.25 | 366.36 | 366.69 | 31,769 | -1.66(-0.45%) |
May 20, 2021 | 362.74 | 369.19 | 362.74 | 368.35 | 49,131 | +7.04(+1.95%) |
May 19, 2021 | 353.91 | 361.64 | 353.91 | 361.31 | 38,787 | +1.23(+0.34%) |
May 18, 2021 | 363.50 | 364.99 | 360.08 | 360.08 | 44,410 | -2.33(-0.64%) |
May 17, 2021 | 361.51 | 362.42 | 358.61 | 362.42 | 30,317 | -1.20(-0.33%) |
May 14, 2021 | 359.53 | 364.44 | 358.95 | 363.61 | 57,717 | +8.56(+2.41%) |
May 13, 2021 | 356.11 | 358.06 | 352.22 | 355.05 | 33,903 | +2.72(+0.77%) |
May 12, 2021 | 356.65 | 358.72 | 351.52 | 352.33 | 44,320 | -10.07(-2.78%) |
May 11, 2021 | 354.39 | 363.29 | 354.39 | 362.40 | 42,546 | +0.00(+0.00%) |
May 10, 2021 | 370.45 | 370.45 | 362.08 | 362.40 | 70,504 | -9.83(-2.64%) |
May 07, 2021 | 372.98 | 374.80 | 371.14 | 372.23 | 20,424 | +3.34(+0.91%) |
May 06, 2021 | 366.52 | 368.90 | 363.50 | 368.89 | 39,159 | +1.88(+0.51%) |
May 05, 2021 | 371.17 | 371.58 | 366.53 | 367.01 | 51,552 | -1.62(-0.44%) |
May 04, 2021 | 372.23 | 372.23 | 363.94 | 368.63 | 118,488 | -6.88(-1.83%) |