Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 262.48 | 266.88 | 256.79 | 257.03 | 443,109 | -7.72(-2.92%) |
Apr 28, 2022 | 255.93 | 266.50 | 252.63 | 264.75 | 434,668 | +10.00(+3.93%) |
Apr 27, 2022 | 254.22 | 258.30 | 254.22 | 254.75 | 372,275 | +0.45(+0.18%) |
Apr 26, 2022 | 262.95 | 263.26 | 253.83 | 254.30 | 423,821 | -6.96(-2.66%) |
Apr 25, 2022 | 257.27 | 263.58 | 254.54 | 261.26 | 459,316 | +1.97(+0.76%) |
Apr 22, 2022 | 266.14 | 269.89 | 258.77 | 259.29 | 536,264 | -6.78(-2.55%) |
Apr 21, 2022 | 271.76 | 273.09 | 264.53 | 266.07 | 573,417 | -1.02(-0.38%) |
Apr 20, 2022 | 254.53 | 272.15 | 254.53 | 267.09 | 932,185 | +9.96(+3.88%) |
Apr 19, 2022 | 251.63 | 257.25 | 250.62 | 257.13 | 1,322,914 | +6.43(+2.56%) |
Apr 18, 2022 | 257.62 | 258.81 | 249.86 | 250.70 | 449,308 | -8.12(-3.14%) |
Apr 14, 2022 | 267.66 | 270.01 | 258.68 | 258.82 | 339,540 | -5.98(-2.26%) |
Apr 13, 2022 | 266.20 | 269.20 | 262.94 | 264.80 | 705,973 | -2.31(-0.87%) |
Apr 12, 2022 | 274.64 | 278.55 | 266.69 | 267.11 | 429,391 | -6.72(-2.45%) |
Apr 11, 2022 | 271.16 | 278.49 | 270.99 | 273.83 | 529,207 | -0.21(-0.08%) |
Apr 08, 2022 | 278.07 | 283.58 | 273.69 | 274.04 | 346,274 | -6.03(-2.15%) |
Apr 07, 2022 | 279.35 | 287.33 | 272.45 | 280.07 | 617,675 | -0.57(-0.20%) |
Apr 06, 2022 | 293.94 | 299.43 | 276.70 | 280.64 | 1,027,441 | -19.28(-6.43%) |
Apr 05, 2022 | 322.18 | 324.03 | 298.29 | 299.92 | 953,571 | -36.96(-10.97%) |
Apr 04, 2022 | 332.93 | 341.68 | 332.53 | 336.89 | 417,144 | +5.92(+1.79%) |
Apr 01, 2022 | 332.69 | 337.05 | 324.37 | 330.97 | 347,522 | -0.74(-0.22%) |
Mar 31, 2022 | 337.98 | 343.71 | 330.65 | 331.71 | 442,537 | -6.54(-1.93%) |
Mar 30, 2022 | 347.12 | 347.60 | 336.83 | 338.25 | 352,052 | -10.14(-2.91%) |
Mar 29, 2022 | 353.84 | 358.89 | 344.93 | 348.39 | 318,971 | -2.37(-0.68%) |
Mar 28, 2022 | 344.65 | 350.78 | 342.54 | 350.76 | 260,793 | +7.65(+2.23%) |
Mar 25, 2022 | 349.75 | 349.75 | 342.87 | 343.11 | 274,729 | -1.67(-0.48%) |
Mar 24, 2022 | 338.14 | 347.08 | 335.94 | 344.77 | 224,923 | +6.82(+2.02%) |
Mar 23, 2022 | 341.69 | 347.97 | 333.22 | 337.96 | 311,196 | -5.69(-1.66%) |
Mar 22, 2022 | 340.02 | 346.38 | 334.17 | 343.65 | 379,219 | +3.68(+1.08%) |
Mar 21, 2022 | 344.48 | 346.97 | 336.70 | 339.98 | 302,277 | -5.03(-1.46%) |
Mar 18, 2022 | 345.90 | 348.22 | 341.99 | 345.01 | 532,405 | -0.49(-0.14%) |
Mar 17, 2022 | 343.89 | 348.59 | 341.94 | 345.50 | 279,958 | -0.07(-0.02%) |
Mar 16, 2022 | 343.42 | 351.11 | 336.83 | 345.56 | 300,812 | +6.73(+1.99%) |
Mar 15, 2022 | 337.66 | 342.15 | 334.44 | 338.84 | 190,118 | +3.58(+1.07%) |
Mar 14, 2022 | 337.63 | 341.89 | 332.50 | 335.26 | 208,593 | +1.22(+0.36%) |
Mar 11, 2022 | 337.09 | 337.40 | 332.24 | 334.04 | 241,434 | -0.20(-0.06%) |
Mar 10, 2022 | 341.68 | 373.12 | 324.80 | 334.24 | 326,737 | -5.50(-1.62%) |
Mar 09, 2022 | 337.18 | 341.46 | 331.44 | 339.74 | 306,434 | +7.29(+2.19%) |
Mar 08, 2022 | 342.97 | 343.75 | 331.66 | 332.45 | 301,280 | -12.70(-3.68%) |
Mar 07, 2022 | 360.33 | 362.33 | 344.87 | 345.15 | 365,334 | -13.98(-3.89%) |
Mar 04, 2022 | 352.14 | 360.43 | 346.75 | 359.14 | 292,441 | +7.46(+2.12%) |
Mar 03, 2022 | 369.51 | 369.55 | 347.60 | 351.68 | 386,766 | -17.43(-4.72%) |
Mar 02, 2022 | 370.59 | 370.61 | 361.54 | 369.11 | 197,901 | -1.30(-0.35%) |
Mar 01, 2022 | 370.51 | 380.39 | 367.28 | 370.41 | 292,622 | -1.50(-0.40%) |
Feb 28, 2022 | 366.83 | 376.15 | 366.83 | 371.91 | 288,905 | +2.06(+0.56%) |
Feb 25, 2022 | 367.91 | 371.23 | 364.67 | 369.85 | 186,818 | +2.26(+0.62%) |
Feb 24, 2022 | 349.75 | 368.62 | 346.67 | 367.59 | 254,877 | +8.37(+2.33%) |
Feb 23, 2022 | 365.32 | 368.17 | 358.75 | 359.22 | 186,453 | -4.61(-1.27%) |
Feb 22, 2022 | 360.95 | 368.99 | 357.33 | 363.84 | 231,045 | +1.11(+0.31%) |
Feb 18, 2022 | 362.72 | 0 | -2.80(-0.77%) | |||
Feb 17, 2022 | 362.51 | 369.45 | 359.56 | 365.52 | 150,307 | +0.10(+0.03%) |
Feb 16, 2022 | 371.69 | 372.95 | 361.56 | 365.43 | 212,791 | -6.88(-1.85%) |
Feb 15, 2022 | 362.52 | 372.59 | 362.52 | 372.31 | 243,993 | +11.22(+3.11%) |
Feb 14, 2022 | 368.41 | 371.82 | 358.96 | 361.09 | 323,006 | -7.48(-2.03%) |
Feb 11, 2022 | 361.95 | 369.51 | 357.59 | 368.56 | 379,802 | +7.97(+2.21%) |
Feb 10, 2022 | 355.69 | 363.59 | 355.00 | 360.60 | 266,000 | -1.12(-0.31%) |
Feb 09, 2022 | 362.34 | 366.58 | 356.22 | 361.72 | 328,903 | +2.82(+0.79%) |
Feb 08, 2022 | 356.06 | 359.67 | 346.57 | 358.90 | 360,719 | -1.52(-0.42%) |
Feb 07, 2022 | 357.06 | 368.43 | 357.06 | 360.42 | 320,362 | +3.54(+0.99%) |
Feb 04, 2022 | 337.61 | 362.39 | 337.12 | 356.88 | 459,606 | +16.34(+4.80%) |
Feb 03, 2022 | 331.91 | 342.87 | 340.54 | 247,485 | +5.51(+1.64%) | |
Feb 02, 2022 | 369.27 | 369.27 | 333.47 | 335.03 | 329,360 | -6.29(-1.84%) |
Feb 01, 2022 | 335.39 | 343.77 | 331.39 | 341.32 | 271,535 | +6.07(+1.81%) |
Jan 31, 2022 | 328.55 | 335.49 | 335.25 | 372,002 | +8.93(+2.74%) | |
Jan 28, 2022 | 322.55 | 327.38 | 312.56 | 326.32 | 409,724 | +5.05(+1.57%) |
Jan 27, 2022 | 320.81 | 329.47 | 315.07 | 321.27 | 478,500 | -2.46(-0.76%) |
Jan 26, 2022 | 362.99 | 362.99 | 322.08 | 323.73 | 652,233 | -18.84(-5.50%) |
Jan 25, 2022 | 350.97 | 350.97 | 337.66 | 342.57 | 391,217 | -12.86(-3.62%) |
Jan 24, 2022 | 350.49 | 356.66 | 343.11 | 355.43 | 344,639 | +0.62(+0.18%) |
Jan 21, 2022 | 360.33 | 362.52 | 352.65 | 354.81 | 300,701 | -4.58(-1.28%) |
Jan 20, 2022 | 367.38 | 368.48 | 358.61 | 359.39 | 275,075 | -4.02(-1.11%) |
Jan 19, 2022 | 350.84 | 363.70 | 350.84 | 363.41 | 295,251 | +8.28(+2.33%) |
Jan 18, 2022 | 356.46 | 357.47 | 349.65 | 355.13 | 259,658 | -6.45(-1.78%) |
Jan 14, 2022 | 361.58 | 0 | +7.42(+2.09%) | |||
Jan 13, 2022 | 360.89 | 365.30 | 353.16 | 354.17 | 179,606 | -7.25(-2.01%) |
Jan 12, 2022 | 368.51 | 369.79 | 358.48 | 361.42 | 240,092 | -8.92(-2.41%) |
Jan 11, 2022 | 370.46 | 373.68 | 363.00 | 370.34 | 185,663 | -0.26(-0.07%) |
Jan 10, 2022 | 365.81 | 370.88 | 358.34 | 370.60 | 220,006 | +2.01(+0.55%) |
Jan 07, 2022 | 362.23 | 369.86 | 361.61 | 368.59 | 205,011 | +5.25(+1.44%) |
Jan 06, 2022 | 363.08 | 366.89 | 357.80 | 363.34 | 237,750 | -5.53(-1.50%) |
Jan 05, 2022 | 381.38 | 385.06 | 368.50 | 368.87 | 210,251 | -14.93(-3.89%) |
Jan 04, 2022 | 385.42 | 389.60 | 374.88 | 383.80 | 300,957 | -2.38(-0.62%) |
Jan 03, 2022 | 400.07 | 401.73 | 384.55 | 386.17 | 183,525 | -14.07(-3.52%) |
Dec 31, 2021 | 401.45 | 403.86 | 398.68 | 400.25 | 103,717 | -1.35(-0.34%) |
Dec 30, 2021 | 401.65 | 404.43 | 400.81 | 401.60 | 79,050 | +1.28(+0.32%) |
Dec 29, 2021 | 403.79 | 405.90 | 398.14 | 400.31 | 109,905 | -2.76(-0.69%) |
Dec 28, 2021 | 404.12 | 408.09 | 402.38 | 403.08 | 97,780 | +0.55(+0.14%) |
Dec 27, 2021 | 400.27 | 405.64 | 396.98 | 402.52 | 143,076 | +2.86(+0.72%) |
Dec 23, 2021 | 401.12 | 408.93 | 398.65 | 399.66 | 168,371 | +1.60(+0.40%) |
Dec 22, 2021 | 401.00 | 401.00 | 393.16 | 398.06 | 158,369 | -2.47(-0.62%) |
Dec 21, 2021 | 398.02 | 402.66 | 394.51 | 400.53 | 215,893 | +7.88(+2.01%) |
Dec 20, 2021 | 393.94 | 399.19 | 388.85 | 392.65 | 196,931 | -6.77(-1.70%) |
Dec 17, 2021 | 396.58 | 407.76 | 392.28 | 399.42 | 668,908 | +1.98(+0.50%) |
Dec 16, 2021 | 403.46 | 411.27 | 391.76 | 397.43 | 420,637 | -5.67(-1.41%) |
Dec 15, 2021 | 388.86 | 404.21 | 384.89 | 403.11 | 395,363 | +17.79(+4.62%) |
Dec 14, 2021 | 390.68 | 391.71 | 380.30 | 385.32 | 293,085 | -5.78(-1.48%) |
Dec 13, 2021 | 375.26 | 393.16 | 374.21 | 391.10 | 457,913 | +15.60(+4.15%) |
Dec 10, 2021 | 371.32 | 376.76 | 367.64 | 375.50 | 251,494 | +5.90(+1.60%) |
Dec 09, 2021 | 374.41 | 377.53 | 367.89 | 369.60 | 224,051 | -4.95(-1.32%) |
Dec 08, 2021 | 370.97 | 376.84 | 365.61 | 374.55 | 375,179 | +4.08(+1.10%) |
Dec 07, 2021 | 354.52 | 374.51 | 354.52 | 370.48 | 441,134 | +18.18(+5.16%) |
Dec 06, 2021 | 339.51 | 355.01 | 334.53 | 352.30 | 356,739 | +12.57(+3.70%) |
Dec 03, 2021 | 339.96 | 343.92 | 336.74 | 339.72 | 340,794 | -1.94(-0.57%) |
Dec 02, 2021 | 336.04 | 344.07 | 336.04 | 341.66 | 361,109 | +7.14(+2.14%) |
Dec 01, 2021 | 345.54 | 347.49 | 334.43 | 334.52 | 268,588 | -8.72(-2.54%) |
Nov 30, 2021 | 341.54 | 349.17 | 337.46 | 343.24 | 738,078 | -0.26(-0.08%) |
Nov 29, 2021 | 352.13 | 353.44 | 343.17 | 343.50 | 237,220 | -7.36(-2.10%) |
Nov 26, 2021 | 349.58 | 355.44 | 349.01 | 350.86 | 209,363 | -0.88(-0.25%) |
Nov 24, 2021 | 352.99 | 355.54 | 349.57 | 351.73 | 175,229 | -1.29(-0.37%) |
Nov 23, 2021 | 357.58 | 357.58 | 347.70 | 353.03 | 212,289 | -4.38(-1.23%) |
Nov 22, 2021 | 349.55 | 359.03 | 345.49 | 357.41 | 306,207 | +7.26(+2.07%) |
Nov 19, 2021 | 357.58 | 358.68 | 349.94 | 350.15 | 284,829 | -6.85(-1.92%) |
Nov 18, 2021 | 371.96 | 358.67 | 356.98 | 357.00 | 384,504 | -15.57(-4.18%) |
Nov 17, 2021 | 382.84 | 382.84 | 372.11 | 372.57 | 227,259 | -9.49(-2.48%) |
Nov 16, 2021 | 381.89 | 383.13 | 377.97 | 382.06 | 269,514 | +3.22(+0.85%) |
Nov 15, 2021 | 378.83 | 381.47 | 376.60 | 378.84 | 222,649 | +0.44(+0.12%) |
Nov 12, 2021 | 373.39 | 382.59 | 373.39 | 378.40 | 237,791 | +5.94(+1.59%) |
Nov 11, 2021 | 377.54 | 377.54 | 371.38 | 372.46 | 165,563 | -5.86(-1.55%) |
Nov 10, 2021 | 376.81 | 378.32 | 173,060 | +1.51(+0.40%) | ||
Nov 09, 2021 | 379.03 | 383.09 | 375.26 | 376.81 | 215,740 | -2.79(-0.74%) |
Nov 08, 2021 | 380.47 | 381.20 | 374.25 | 379.61 | 208,819 | +1.70(+0.45%) |
Nov 05, 2021 | 381.13 | 381.38 | 374.69 | 377.90 | 299,927 | -0.21(-0.06%) |
Nov 04, 2021 | 396.09 | 397.13 | 376.69 | 378.12 | 418,943 | -15.58(-3.96%) |
Nov 03, 2021 | 398.46 | 398.46 | 391.04 | 393.70 | 202,624 | -2.50(-0.63%) |
Nov 02, 2021 | 398.05 | 401.17 | 394.15 | 396.20 | 163,475 | -0.82(-0.21%) |
Nov 01, 2021 | 397.19 | 397.07 | 392.88 | 397.01 | 166,268 | -0.06(-0.01%) |
Oct 29, 2021 | 395.17 | 397.68 | 392.25 | 397.07 | 266,926 | +3.51(+0.89%) |
Oct 28, 2021 | 392.89 | 399.25 | 389.97 | 393.57 | 133,719 | +1.54(+0.39%) |
Oct 27, 2021 | 391.91 | 395.02 | 387.64 | 392.02 | 278,668 | -1.04(-0.26%) |
Oct 26, 2021 | 398.56 | 392.61 | 393.06 | 160,165 | -2.63(-0.67%) | |
Oct 25, 2021 | 405.63 | 405.63 | 395.33 | 395.69 | 112,537 | -7.95(-1.97%) |
Oct 22, 2021 | 398.08 | 404.86 | 396.95 | 403.64 | 161,430 | +4.57(+1.14%) |
Oct 21, 2021 | 391.88 | 405.79 | 391.63 | 399.07 | 364,228 | +4.90(+1.24%) |
Oct 20, 2021 | 409.37 | 412.00 | 388.37 | 394.18 | 280,470 | -5.34(-1.34%) |
Oct 19, 2021 | 396.32 | 399.52 | 393.95 | 399.52 | 287,228 | +6.01(+1.53%) |
Oct 18, 2021 | 390.77 | 394.47 | 389.40 | 393.51 | 208,531 | -0.75(-0.19%) |
Oct 15, 2021 | 394.40 | 399.06 | 393.03 | 394.26 | 160,392 | +2.53(+0.64%) |
Oct 14, 2021 | 388.01 | 392.94 | 387.38 | 391.73 | 230,924 | +3.00(+0.77%) |
Oct 13, 2021 | 386.74 | 392.39 | 384.93 | 388.73 | 313,470 | +2.21(+0.57%) |
Oct 12, 2021 | 392.36 | 395.49 | 386.26 | 386.51 | 214,335 | -5.01(-1.28%) |
Oct 11, 2021 | 397.14 | 403.94 | 391.27 | 391.53 | 122,646 | -6.99(-1.75%) |
Oct 08, 2021 | 406.32 | 406.72 | 398.50 | 398.51 | 116,740 | -9.42(-2.31%) |
Oct 07, 2021 | 402.91 | 413.48 | 402.91 | 407.93 | 239,098 | +7.20(+1.80%) |
Oct 06, 2021 | 403.71 | 406.46 | 392.25 | 400.73 | 569,747 | -18.56(-4.43%) |
Oct 05, 2021 | 407.85 | 421.82 | 407.19 | 419.29 | 337,353 | +13.26(+3.27%) |
Oct 04, 2021 | 405.17 | 408.97 | 397.68 | 406.02 | 251,574 | +0.06(+0.01%) |
Oct 01, 2021 | 409.37 | 409.65 | 396.43 | 405.96 | 219,989 | -2.79(-0.68%) |
Sep 30, 2021 | 413.79 | 417.06 | 406.54 | 408.75 | 306,278 | -2.88(-0.70%) |
Sep 29, 2021 | 407.59 | 415.19 | 407.59 | 411.64 | 239,111 | +4.66(+1.15%) |
Sep 28, 2021 | 402.30 | 407.21 | 397.20 | 406.97 | 355,462 | +1.59(+0.39%) |
Sep 27, 2021 | 407.31 | 412.83 | 403.62 | 405.38 | 329,440 | -6.59(-1.60%) |
Sep 24, 2021 | 412.13 | 412.36 | 405.85 | 411.97 | 297,871 | -1.07(-0.26%) |
Sep 23, 2021 | 412.94 | 415.23 | 410.08 | 413.04 | 223,329 | -0.54(-0.13%) |
Sep 22, 2021 | 411.12 | 414.15 | 408.09 | 413.57 | 219,564 | +3.73(+0.91%) |
Sep 21, 2021 | 416.99 | 417.93 | 409.70 | 409.84 | 185,507 | -3.57(-0.86%) |
Sep 20, 2021 | 413.43 | 417.99 | 409.08 | 413.41 | 203,979 | -0.50(-0.12%) |
Sep 17, 2021 | 415.12 | 417.69 | 411.20 | 413.91 | 325,502 | -1.57(-0.38%) |
Sep 16, 2021 | 412.89 | 417.21 | 410.92 | 415.49 | 136,484 | +1.78(+0.43%) |
Sep 15, 2021 | 413.48 | 422.68 | 409.48 | 413.71 | 208,990 | -0.44(-0.11%) |
Sep 14, 2021 | 423.01 | 425.62 | 408.85 | 414.14 | 283,423 | -5.67(-1.35%) |
Sep 13, 2021 | 427.76 | 433.89 | 416.97 | 419.82 | 177,372 | -6.23(-1.46%) |
Sep 10, 2021 | 428.87 | 431.35 | 423.29 | 426.05 | 174,156 | -4.99(-1.16%) |
Sep 09, 2021 | 437.72 | 441.55 | 430.25 | 431.04 | 174,068 | -7.99(-1.82%) |
Sep 08, 2021 | 437.31 | 443.19 | 431.40 | 439.03 | 256,183 | +0.53(+0.12%) |
Sep 07, 2021 | 459.97 | 459.97 | 436.76 | 438.49 | 488,085 | -23.24(-5.03%) |
Sep 03, 2021 | 465.44 | 471.65 | 461.15 | 461.74 | 138,218 | -4.13(-0.89%) |
Sep 02, 2021 | 469.12 | 469.12 | 461.18 | 465.87 | 116,916 | -0.07(-0.01%) |
Sep 01, 2021 | 461.27 | 467.90 | 457.90 | 465.93 | 159,791 | +3.52(+0.76%) |
Aug 31, 2021 | 464.84 | 469.23 | 461.47 | 462.42 | 225,745 | -1.56(-0.34%) |
Aug 30, 2021 | 471.93 | 473.26 | 462.63 | 463.97 | 170,669 | -7.04(-1.50%) |
Aug 27, 2021 | 464.43 | 473.95 | 463.24 | 471.01 | 240,160 | +8.01(+1.73%) |
Aug 26, 2021 | 456.89 | 465.86 | 456.60 | 463.01 | 119,609 | +4.08(+0.89%) |
Aug 25, 2021 | 466.42 | 468.60 | 453.26 | 458.93 | 160,283 | -8.18(-1.75%) |
Aug 24, 2021 | 464.15 | 467.68 | 459.79 | 467.11 | 106,152 | +3.86(+0.83%) |
Aug 23, 2021 | 464.71 | 472.25 | 462.22 | 463.25 | 93,226 | +1.24(+0.27%) |
Aug 20, 2021 | 459.77 | 467.37 | 455.94 | 462.01 | 118,175 | +3.14(+0.68%) |
Aug 19, 2021 | 446.92 | 461.88 | 446.27 | 458.87 | 132,700 | +10.13(+2.26%) |
Aug 18, 2021 | 461.78 | 461.91 | 448.42 | 448.74 | 137,082 | -11.76(-2.55%) |
Aug 17, 2021 | 455.24 | 463.45 | 451.81 | 460.49 | 108,947 | +3.78(+0.83%) |
Aug 16, 2021 | 451.64 | 457.57 | 447.51 | 456.71 | 116,543 | +6.44(+1.43%) |
Aug 13, 2021 | 452.27 | 454.04 | 448.84 | 450.27 | 132,644 | +0.11(+0.02%) |
Aug 12, 2021 | 447.47 | 451.93 | 440.49 | 450.16 | 133,696 | +0.79(+0.18%) |
Aug 11, 2021 | 457.69 | 459.66 | 446.54 | 449.38 | 145,544 | -4.91(-1.08%) |
Aug 10, 2021 | 471.24 | 471.28 | 451.91 | 454.28 | 170,662 | -16.60(-3.53%) |
Aug 09, 2021 | 473.23 | 476.11 | 468.94 | 470.89 | 120,638 | -1.03(-0.22%) |
Aug 06, 2021 | 478.45 | 478.45 | 467.62 | 471.92 | 120,920 | -4.89(-1.02%) |
Aug 05, 2021 | 480.49 | 484.81 | 472.32 | 476.81 | 198,850 | -1.36(-0.28%) |
Aug 04, 2021 | 467.05 | 479.40 | 467.05 | 478.17 | 189,928 | +11.84(+2.54%) |
Aug 03, 2021 | 465.01 | 466.54 | 458.24 | 466.32 | 156,126 | +1.01(+0.22%) |
Aug 02, 2021 | 464.29 | 474.05 | 461.34 | 465.31 | 237,797 | +4.26(+0.92%) |
Jul 30, 2021 | 461.13 | 465.63 | 459.17 | 461.05 | 245,979 | -0.59(-0.13%) |
Jul 29, 2021 | 457.15 | 465.12 | 452.00 | 461.64 | 194,428 | +4.70(+1.03%) |
Jul 28, 2021 | 452.76 | 460.62 | 451.25 | 456.95 | 170,136 | +4.10(+0.90%) |
Jul 27, 2021 | 452.66 | 454.79 | 447.77 | 452.85 | 196,137 | -0.22(-0.05%) |
Jul 26, 2021 | 457.36 | 459.45 | 449.54 | 453.07 | 184,223 | -8.00(-1.73%) |
Jul 23, 2021 | 454.03 | 462.16 | 451.15 | 461.07 | 187,670 | +10.45(+2.32%) |
Jul 22, 2021 | 439.62 | 454.56 | 438.39 | 450.62 | 158,500 | +8.32(+1.88%) |
Jul 21, 2021 | 454.08 | 464.53 | 440.48 | 442.31 | 289,480 | -4.51(-1.01%) |
Jul 20, 2021 | 448.49 | 451.70 | 445.44 | 446.82 | 427,890 | -2.12(-0.47%) |
Jul 19, 2021 | 443.19 | 452.51 | 443.19 | 448.93 | 337,229 | +3.48(+0.78%) |
Jul 16, 2021 | 442.00 | 448.19 | 439.83 | 445.45 | 184,822 | +4.29(+0.97%) |
Jul 15, 2021 | 444.39 | 446.94 | 440.15 | 441.16 | 176,961 | -4.65(-1.04%) |
Jul 14, 2021 | 445.66 | 448.49 | 440.27 | 445.81 | 145,955 | +0.45(+0.10%) |
Jul 13, 2021 | 445.80 | 448.74 | 443.47 | 445.36 | 113,695 | -2.74(-0.61%) |
Jul 12, 2021 | 446.55 | 449.23 | 443.82 | 448.10 | 195,775 | +1.02(+0.23%) |
Jul 09, 2021 | 448.25 | 451.33 | 439.01 | 447.08 | 255,535 | +1.70(+0.38%) |
Jul 08, 2021 | 433.55 | 445.12 | 433.33 | 445.38 | 305,141 | +8.67(+1.99%) |
Jul 07, 2021 | 457.63 | 459.03 | 427.93 | 436.71 | 397,673 | -21.07(-4.60%) |
Jul 06, 2021 | 448.91 | 459.57 | 446.92 | 457.78 | 297,433 | +7.69(+1.71%) |
Jul 02, 2021 | 452.13 | 454.25 | 446.46 | 450.09 | 152,767 | -0.33(-0.07%) |
Jul 01, 2021 | 449.82 | 457.60 | 448.75 | 450.42 | 200,846 | +0.60(+0.13%) |
Jun 30, 2021 | 459.30 | 459.30 | 447.64 | 449.81 | 285,085 | -8.30(-1.81%) |
Jun 29, 2021 | 455.06 | 459.73 | 453.00 | 458.11 | 199,990 | +2.44(+0.54%) |
Jun 28, 2021 | 456.27 | 457.28 | 452.12 | 455.67 | 268,904 | +1.61(+0.35%) |
Jun 25, 2021 | 448.62 | 455.02 | 446.81 | 454.06 | 357,270 | +6.69(+1.50%) |
Jun 24, 2021 | 446.64 | 451.27 | 443.63 | 447.36 | 213,556 | +3.14(+0.71%) |
Jun 23, 2021 | 444.61 | 447.12 | 442.66 | 444.22 | 137,668 | +0.01(+0.00%) |
Jun 22, 2021 | 440.84 | 446.35 | 437.50 | 444.21 | 222,923 | +2.53(+0.57%) |
Jun 21, 2021 | 436.48 | 445.75 | 429.66 | 441.68 | 242,654 | +5.49(+1.26%) |
Jun 18, 2021 | 445.89 | 447.65 | 433.07 | 436.18 | 667,110 | -11.21(-2.50%) |
Jun 17, 2021 | 435.33 | 452.47 | 435.33 | 447.39 | 317,627 | +11.38(+2.61%) |
Jun 16, 2021 | 440.36 | 444.16 | 432.58 | 436.01 | 233,221 | -3.07(-0.70%) |
Jun 15, 2021 | 441.20 | 443.19 | 438.12 | 439.07 | 278,073 | -2.12(-0.48%) |
Jun 14, 2021 | 430.34 | 441.58 | 428.18 | 441.20 | 251,836 | +13.44(+3.14%) |
Jun 11, 2021 | 422.91 | 429.83 | 421.23 | 427.76 | 188,409 | +7.73(+1.84%) |
Jun 10, 2021 | 421.88 | 423.20 | 418.77 | 420.03 | 452,563 | -0.71(-0.17%) |
Jun 09, 2021 | 427.66 | 430.43 | 420.39 | 420.74 | 208,229 | -6.93(-1.62%) |
Jun 08, 2021 | 436.80 | 438.70 | 427.35 | 427.66 | 189,646 | -7.60(-1.75%) |
Jun 07, 2021 | 435.14 | 435.69 | 428.52 | 435.26 | 229,081 | -1.59(-0.36%) |
Jun 04, 2021 | 433.46 | 437.36 | 429.95 | 436.85 | 356,247 | +5.84(+1.36%) |
Jun 03, 2021 | 436.32 | 442.31 | 427.27 | 431.01 | 404,810 | -15.77(-3.53%) |
Jun 02, 2021 | 439.22 | 447.02 | 437.14 | 446.78 | 211,089 | +5.95(+1.35%) |
Jun 01, 2021 | 454.29 | 457.01 | 440.61 | 440.83 | 249,034 | -11.85(-2.62%) |
May 28, 2021 | 447.69 | 455.99 | 446.33 | 452.68 | 302,935 | +4.38(+0.98%) |
May 27, 2021 | 446.93 | 450.80 | 441.76 | 448.30 | 579,574 | -0.71(-0.16%) |
May 26, 2021 | 447.33 | 452.70 | 445.13 | 449.01 | 339,684 | +4.11(+0.92%) |
May 25, 2021 | 442.75 | 448.93 | 441.19 | 444.90 | 263,422 | +2.06(+0.46%) |
May 24, 2021 | 445.47 | 447.06 | 441.37 | 442.84 | 256,628 | +0.40(+0.09%) |
May 21, 2021 | 438.97 | 444.55 | 436.97 | 442.44 | 241,626 | +4.90(+1.12%) |
May 20, 2021 | 431.79 | 440.07 | 430.10 | 437.54 | 211,740 | +7.57(+1.76%) |
May 19, 2021 | 427.71 | 433.45 | 422.30 | 429.97 | 289,922 | -3.45(-0.80%) |
May 18, 2021 | 441.93 | 443.37 | 431.46 | 433.43 | 328,095 | -8.14(-1.84%) |
May 17, 2021 | 441.84 | 447.30 | 437.91 | 441.57 | 415,770 | -1.17(-0.27%) |
May 14, 2021 | 439.66 | 445.54 | 430.39 | 442.74 | 303,191 | +3.96(+0.90%) |
May 13, 2021 | 433.63 | 441.52 | 429.43 | 438.78 | 442,852 | +7.18(+1.66%) |
May 12, 2021 | 431.81 | 435.34 | 428.96 | 431.60 | 410,540 | -3.12(-0.72%) |
May 11, 2021 | 421.53 | 435.62 | 418.38 | 434.73 | 445,198 | +8.64(+2.03%) |
May 10, 2021 | 424.35 | 432.18 | 419.81 | 426.08 | 364,688 | +2.54(+0.60%) |
May 07, 2021 | 430.80 | 442.43 | 419.45 | 423.54 | 618,096 | -1.40(-0.33%) |
May 06, 2021 | 437.27 | 442.05 | 420.69 | 424.94 | 625,411 | -17.45(-3.94%) |
May 05, 2021 | 461.01 | 461.61 | 441.73 | 442.39 | 374,431 | -16.84(-3.67%) |
May 04, 2021 | 472.16 | 472.16 | 458.53 | 459.23 | 274,058 | -14.22(-3.00%) |