Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 697.71 | 705.88 | 697.11 | 701.97 | 85,361 | -2.03(-0.29%) |
May 30, 2022 | 696.01 | 705.91 | 696.00 | 704.00 | 6,097 | +8.00(+1.15%) |
May 27, 2022 | 704.45 | 707.25 | 692.04 | 696.00 | 32,651 | -6.14(-0.87%) |
May 26, 2022 | 685.52 | 703.49 | 685.00 | 702.14 | 37,133 | +15.00(+2.18%) |
May 25, 2022 | 670.08 | 690.00 | 670.08 | 687.14 | 25,523 | +11.79(+1.75%) |
May 24, 2022 | 667.71 | 677.74 | 659.89 | 675.35 | 32,218 | +1.75(+0.26%) |
May 20, 2022 | 673.60 | 0 | -16.83(-2.44%) | |||
May 19, 2022 | 680.04 | 695.74 | 679.40 | 690.43 | 45,935 | +2.11(+0.31%) |
May 18, 2022 | 690.81 | 696.00 | 685.64 | 688.32 | 36,282 | -8.06(-1.16%) |
May 17, 2022 | 690.00 | 697.63 | 684.70 | 696.38 | 57,589 | +11.98(+1.75%) |
May 16, 2022 | 668.01 | 687.56 | 668.01 | 684.40 | 36,986 | +11.04(+1.64%) |
May 13, 2022 | 659.58 | 678.51 | 659.58 | 673.36 | 35,688 | +13.86(+2.10%) |
May 12, 2022 | 656.90 | 665.00 | 653.00 | 659.50 | 35,606 | -7.94(-1.19%) |
May 11, 2022 | 664.52 | 672.39 | 654.78 | 667.44 | 43,992 | +2.97(+0.45%) |
May 10, 2022 | 667.03 | 670.02 | 655.29 | 664.47 | 47,527 | -3.32(-0.50%) |
May 09, 2022 | 673.61 | 676.13 | 666.27 | 667.79 | 90,135 | -7.98(-1.18%) |
May 06, 2022 | 676.50 | 682.74 | 670.14 | 675.77 | 28,701 | -1.53(-0.23%) |
May 05, 2022 | 693.90 | 694.26 | 674.12 | 677.30 | 74,089 | -21.23(-3.04%) |
May 04, 2022 | 686.25 | 709.93 | 680.14 | 698.53 | 63,603 | +15.07(+2.20%) |
May 03, 2022 | 656.03 | 689.26 | 656.03 | 683.46 | 112,818 | +22.36(+3.38%) |
May 02, 2022 | 700.02 | 700.02 | 654.20 | 661.10 | 58,189 | -44.77(-6.34%) |
Apr 29, 2022 | 682.02 | 709.99 | 682.02 | 705.87 | 73,406 | +7.91(+1.13%) |
Apr 28, 2022 | 684.98 | 698.10 | 684.05 | 697.96 | 54,335 | +13.04(+1.90%) |
Apr 27, 2022 | 667.27 | 688.46 | 667.21 | 684.92 | 43,896 | +14.55(+2.17%) |
Apr 26, 2022 | 678.42 | 682.13 | 669.68 | 670.37 | 38,246 | -10.65(-1.56%) |
Apr 25, 2022 | 683.73 | 684.00 | 666.47 | 681.02 | 37,337 | -6.33(-0.92%) |
Apr 22, 2022 | 696.54 | 697.00 | 684.01 | 687.35 | 47,237 | -12.14(-1.74%) |
Apr 21, 2022 | 701.09 | 711.90 | 699.04 | 699.49 | 46,003 | -0.95(-0.14%) |
Apr 20, 2022 | 711.63 | 711.79 | 698.38 | 700.44 | 38,566 | -11.05(-1.55%) |
Apr 19, 2022 | 707.00 | 716.59 | 706.99 | 711.49 | 48,886 | +4.49(+0.64%) |
Apr 18, 2022 | 695.01 | 707.00 | 695.01 | 707.00 | 27,706 | +8.68(+1.24%) |
Apr 14, 2022 | 698.32 | 0 | +2.01(+0.29%) | |||
Apr 13, 2022 | 685.23 | 700.73 | 685.23 | 696.31 | 39,581 | +10.92(+1.59%) |
Apr 12, 2022 | 686.05 | 689.02 | 682.56 | 685.39 | 39,543 | -0.32(-0.05%) |
Apr 11, 2022 | 690.39 | 695.55 | 684.50 | 685.71 | 27,147 | -3.47(-0.50%) |
Apr 08, 2022 | 690.67 | 698.00 | 688.04 | 689.18 | 44,555 | +3.76(+0.55%) |
Apr 07, 2022 | 674.52 | 686.65 | 672.09 | 685.42 | 41,239 | +7.65(+1.13%) |
Apr 06, 2022 | 671.00 | 682.18 | 669.48 | 677.77 | 52,325 | +2.60(+0.39%) |
Apr 05, 2022 | 693.02 | 695.55 | 673.88 | 675.17 | 92,676 | -17.90(-2.58%) |
Apr 04, 2022 | 698.13 | 698.60 | 683.33 | 693.07 | 65,294 | -3.57(-0.51%) |
Apr 01, 2022 | 680.08 | 698.14 | 679.54 | 696.64 | 99,881 | +14.61(+2.14%) |
Mar 31, 2022 | 676.97 | 685.98 | 675.00 | 682.03 | 119,900 | +9.53(+1.42%) |
Mar 30, 2022 | 667.44 | 672.54 | 664.02 | 672.50 | 46,288 | +4.05(+0.61%) |
Mar 29, 2022 | 657.60 | 669.46 | 657.60 | 668.45 | 58,957 | +9.95(+1.51%) |
Mar 28, 2022 | 647.10 | 659.17 | 645.97 | 658.50 | 41,872 | +7.52(+1.16%) |
Mar 25, 2022 | 638.15 | 650.98 | 638.00 | 650.98 | 54,912 | +14.55(+2.29%) |
Mar 24, 2022 | 621.72 | 637.65 | 621.72 | 636.43 | 66,757 | +16.24(+2.62%) |
Mar 23, 2022 | 614.35 | 622.60 | 607.91 | 620.19 | 51,340 | +4.24(+0.69%) |
Mar 22, 2022 | 598.16 | 620.07 | 598.16 | 615.95 | 34,893 | +11.96(+1.98%) |
Mar 21, 2022 | 605.68 | 607.82 | 601.58 | 603.99 | 27,636 | -1.01(-0.17%) |
Mar 18, 2022 | 608.06 | 610.00 | 601.96 | 605.00 | 186,333 | -9.62(-1.57%) |
Mar 17, 2022 | 612.59 | 622.37 | 609.84 | 614.62 | 35,751 | +1.74(+0.28%) |
Mar 16, 2022 | 600.17 | 612.88 | 600.14 | 612.88 | 39,488 | +15.06(+2.52%) |
Mar 15, 2022 | 593.61 | 605.00 | 591.00 | 597.82 | 51,083 | +6.68(+1.13%) |
Mar 14, 2022 | 596.83 | 608.16 | 591.14 | 591.14 | 61,255 | -1.47(-0.25%) |
Mar 11, 2022 | 587.00 | 598.19 | 587.00 | 592.61 | 39,988 | +3.33(+0.57%) |
Mar 10, 2022 | 583.28 | 592.71 | 578.79 | 589.28 | 57,081 | -1.59(-0.27%) |
Mar 09, 2022 | 580.00 | 596.00 | 579.86 | 590.87 | 42,261 | +7.01(+1.20%) |
Mar 08, 2022 | 572.36 | 592.48 | 569.62 | 583.86 | 77,995 | +7.23(+1.25%) |
Mar 07, 2022 | 587.10 | 590.00 | 571.23 | 576.63 | 115,692 | -12.95(-2.20%) |
Mar 04, 2022 | 593.60 | 597.34 | 585.21 | 589.58 | 64,558 | -8.16(-1.37%) |
Mar 03, 2022 | 600.16 | 607.03 | 596.63 | 597.74 | 21,965 | -2.26(-0.38%) |
Mar 02, 2022 | 597.03 | 601.80 | 589.47 | 600.00 | 44,732 | +2.98(+0.50%) |
Mar 01, 2022 | 610.00 | 613.22 | 591.49 | 597.02 | 64,885 | -17.43(-2.84%) |
Feb 28, 2022 | 613.33 | 618.01 | 606.84 | 614.45 | 81,890 | -7.35(-1.18%) |
Feb 25, 2022 | 612.79 | 625.40 | 610.39 | 621.80 | 64,477 | +6.75(+1.10%) |
Feb 24, 2022 | 601.23 | 622.76 | 601.14 | 615.05 | 90,441 | -17.72(-2.80%) |
Feb 23, 2022 | 639.05 | 642.87 | 630.00 | 632.77 | 55,014 | -8.22(-1.28%) |
Feb 22, 2022 | 640.01 | 646.17 | 632.35 | 640.99 | 47,442 | -4.68(-0.72%) |
Feb 18, 2022 | 645.67 | 0 | -2.65(-0.41%) | |||
Feb 17, 2022 | 655.00 | 662.63 | 641.97 | 648.32 | 50,431 | -6.67(-1.02%) |
Feb 16, 2022 | 650.97 | 658.01 | 647.78 | 654.99 | 22,873 | +3.47(+0.53%) |
Feb 15, 2022 | 652.14 | 655.49 | 648.73 | 651.52 | 28,331 | +2.77(+0.43%) |
Feb 14, 2022 | 659.12 | 662.96 | 646.99 | 648.75 | 80,859 | -10.31(-1.56%) |
Feb 11, 2022 | 700.00 | 700.00 | 652.95 | 659.06 | 70,271 | +6.85(+1.05%) |
Feb 10, 2022 | 645.00 | 660.39 | 645.00 | 652.21 | 88,787 | +2.86(+0.44%) |
Feb 09, 2022 | 644.95 | 655.57 | 643.40 | 649.35 | 109,409 | +8.62(+1.35%) |
Feb 08, 2022 | 631.36 | 642.20 | 628.00 | 640.73 | 47,727 | +13.50(+2.15%) |
Feb 07, 2022 | 629.86 | 632.00 | 626.12 | 627.23 | 86,451 | -3.55(-0.56%) |
Feb 04, 2022 | 624.49 | 634.88 | 624.49 | 630.78 | 37,040 | +2.60(+0.41%) |
Feb 03, 2022 | 624.48 | 630.98 | 628.18 | 89,791 | +4.57(+0.73%) | |
Feb 02, 2022 | 620.00 | 627.39 | 617.00 | 623.61 | 100,223 | +3.61(+0.58%) |
Feb 01, 2022 | 614.98 | 623.58 | 611.02 | 620.00 | 87,470 | +6.20(+1.01%) |
Jan 31, 2022 | 607.23 | 616.47 | 607.23 | 613.80 | 96,541 | +3.88(+0.64%) |
Jan 28, 2022 | 610.00 | 618.08 | 607.21 | 609.92 | 124,183 | +9.97(+1.66%) |
Jan 27, 2022 | 619.08 | 620.00 | 596.51 | 599.95 | 301,212 | +0.82(+0.14%) |
Jan 26, 2022 | 602.00 | 606.12 | 596.99 | 599.13 | 81,719 | +1.14(+0.19%) |
Jan 25, 2022 | 599.66 | 602.65 | 588.05 | 597.99 | 239,181 | -2.96(-0.49%) |
Jan 24, 2022 | 594.97 | 602.49 | 585.36 | 600.95 | 73,808 | -0.26(-0.04%) |
Jan 21, 2022 | 609.79 | 614.21 | 597.66 | 601.21 | 466,376 | -15.73(-2.55%) |
Jan 20, 2022 | 623.00 | 623.00 | 616.06 | 616.94 | 168,328 | -6.02(-0.97%) |
Jan 19, 2022 | 618.00 | 624.10 | 613.88 | 622.96 | 222,161 | -7.80(-1.24%) |
Jan 18, 2022 | 649.50 | 649.50 | 621.32 | 630.76 | 295,196 | -14.70(-2.28%) |
Jan 17, 2022 | 637.59 | 646.75 | 637.59 | 645.46 | 216,645 | +7.97(+1.25%) |
Jan 14, 2022 | 636.14 | 641.73 | 631.82 | 637.49 | 509,321 | -1.64(-0.26%) |
Jan 13, 2022 | 639.95 | 646.92 | 637.96 | 639.13 | 198,853 | +2.11(+0.33%) |
Jan 12, 2022 | 636.30 | 639.27 | 630.21 | 637.02 | 253,309 | +4.00(+0.63%) |
Jan 11, 2022 | 630.89 | 635.70 | 622.30 | 633.02 | 137,160 | +1.94(+0.31%) |
Jan 10, 2022 | 632.12 | 634.09 | 628.29 | 631.08 | 157,593 | -1.04(-0.16%) |
Jan 07, 2022 | 634.12 | 638.00 | 629.81 | 632.12 | 82,703 | +1.38(+0.22%) |
Jan 06, 2022 | 623.58 | 637.47 | 623.58 | 630.74 | 68,462 | +7.87(+1.26%) |
Jan 05, 2022 | 623.22 | 635.18 | 622.00 | 622.87 | 151,934 | -0.34(-0.05%) |
Jan 04, 2022 | 620.00 | 630.25 | 617.14 | 623.21 | 98,525 | +0.97(+0.16%) |
Dec 31, 2021 | 622.24 | 622.24 | 622.24 | 0 | -0.95(-0.15%) | |
Dec 30, 2021 | 628.64 | 629.00 | 618.67 | 623.19 | 73,776 | -5.45(-0.87%) |
Dec 29, 2021 | 620.51 | 636.08 | 620.51 | 628.64 | 102,349 | +8.64(+1.39%) |
Dec 24, 2021 | 620.00 | 620.00 | 620.00 | 0 | +25.95(+4.37%) | |
Dec 23, 2021 | 589.60 | 597.15 | 587.01 | 594.05 | 30,412 | +4.45(+0.75%) |
Dec 22, 2021 | 585.15 | 590.43 | 584.42 | 589.60 | 63,866 | +5.22(+0.89%) |
Dec 21, 2021 | 576.40 | 588.29 | 576.40 | 584.38 | 66,979 | +8.52(+1.48%) |
Dec 20, 2021 | 576.11 | 582.19 | 570.00 | 575.86 | 69,561 | -7.67(-1.31%) |
Dec 17, 2021 | 589.57 | 593.27 | 580.00 | 583.53 | 70,977 | -9.72(-1.64%) |
Dec 16, 2021 | 583.73 | 594.98 | 583.57 | 593.25 | 89,184 | +10.20(+1.75%) |
Dec 15, 2021 | 574.05 | 584.67 | 574.05 | 583.05 | 81,827 | +9.00(+1.57%) |
Dec 14, 2021 | 573.95 | 581.05 | 571.82 | 574.05 | 93,489 | -2.17(-0.38%) |
Dec 13, 2021 | 576.24 | 580.86 | 572.90 | 576.22 | 87,724 | -1.27(-0.22%) |
Dec 10, 2021 | 581.82 | 583.00 | 575.19 | 577.49 | 67,040 | -4.32(-0.74%) |
Dec 09, 2021 | 580.00 | 586.34 | 580.00 | 581.81 | 56,023 | -1.75(-0.30%) |
Dec 08, 2021 | 591.42 | 592.65 | 583.00 | 583.56 | 70,105 | -6.77(-1.15%) |
Dec 07, 2021 | 584.00 | 600.93 | 584.00 | 590.33 | 56,873 | +5.83(+1.00%) |
Dec 06, 2021 | 572.50 | 589.43 | 571.61 | 584.50 | 52,409 | +12.12(+2.12%) |
Dec 03, 2021 | 573.15 | 580.69 | 568.32 | 572.38 | 48,142 | +0.53(+0.09%) |
Dec 02, 2021 | 563.52 | 580.83 | 563.45 | 571.85 | 44,578 | +7.71(+1.37%) |
Dec 01, 2021 | 573.00 | 579.18 | 564.14 | 564.14 | 43,379 | -2.81(-0.50%) |
Nov 30, 2021 | 560.09 | 568.39 | 559.84 | 566.95 | 153,588 | +0.21(+0.04%) |
Nov 29, 2021 | 573.58 | 574.99 | 563.15 | 566.74 | 42,943 | -2.73(-0.48%) |
Nov 26, 2021 | 570.00 | 574.40 | 566.72 | 569.47 | 40,571 | -13.53(-2.32%) |
Nov 25, 2021 | 579.98 | 585.74 | 579.98 | 583.00 | 17,944 | +3.02(+0.52%) |
Nov 24, 2021 | 575.04 | 583.13 | 573.11 | 579.98 | 20,669 | +3.02(+0.52%) |
Nov 23, 2021 | 572.60 | 581.49 | 572.60 | 576.96 | 68,387 | +1.96(+0.34%) |
Nov 22, 2021 | 578.08 | 579.00 | 560.00 | 575.00 | 67,625 | -4.80(-0.83%) |
Nov 19, 2021 | 578.51 | 580.85 | 574.71 | 579.80 | 48,785 | +1.57(+0.27%) |
Nov 18, 2021 | 579.04 | 580.72 | 576.84 | 578.23 | 72,703 | -1.77(-0.31%) |
Nov 17, 2021 | 575.00 | 609.00 | 575.00 | 580.00 | 171,475 | +36.56(+6.73%) |
Nov 16, 2021 | 532.00 | 544.00 | 530.00 | 543.44 | 48,279 | +12.05(+2.27%) |
Nov 15, 2021 | 537.22 | 538.57 | 530.52 | 531.39 | 20,017 | -8.31(-1.54%) |
Nov 12, 2021 | 535.01 | 544.67 | 533.12 | 539.70 | 44,296 | +5.31(+0.99%) |
Nov 11, 2021 | 534.99 | 536.18 | 525.61 | 534.39 | 49,923 | +4.21(+0.79%) |
Nov 10, 2021 | 527.90 | 530.18 | 61,241 | +3.62(+0.69%) | ||
Nov 09, 2021 | 535.43 | 541.64 | 524.71 | 526.56 | 116,553 | -14.30(-2.64%) |
Nov 08, 2021 | 538.42 | 546.00 | 532.58 | 540.86 | 62,242 | +2.39(+0.44%) |
Nov 05, 2021 | 520.06 | 546.21 | 520.06 | 538.47 | 108,639 | +28.35(+5.56%) |
Nov 04, 2021 | 512.59 | 516.93 | 504.78 | 510.12 | 36,589 | -5.70(-1.11%) |
Nov 03, 2021 | 501.23 | 518.00 | 499.00 | 515.82 | 49,579 | +14.32(+2.86%) |
Nov 02, 2021 | 504.91 | 508.77 | 501.50 | 501.50 | 31,342 | -3.35(-0.66%) |
Nov 01, 2021 | 504.13 | 506.80 | 499.88 | 504.85 | 46,290 | +3.60(+0.72%) |
Oct 29, 2021 | 504.00 | 507.78 | 500.91 | 501.25 | 45,576 | -3.57(-0.71%) |
Oct 28, 2021 | 502.04 | 508.43 | 502.00 | 504.82 | 33,412 | +1.98(+0.39%) |
Oct 27, 2021 | 509.99 | 509.39 | 498.61 | 502.84 | 37,312 | -6.18(-1.21%) |
Oct 26, 2021 | 511.30 | 509.02 | 509.02 | 32,981 | -1.52(-0.30%) | |
Oct 25, 2021 | 508.05 | 511.99 | 506.77 | 510.54 | 32,077 | +3.54(+0.70%) |
Oct 22, 2021 | 506.94 | 509.66 | 505.62 | 507.00 | 21,340 | -1.00(-0.20%) |
Oct 21, 2021 | 510.71 | 512.00 | 505.80 | 508.00 | 33,241 | -2.04(-0.40%) |
Oct 20, 2021 | 518.18 | 518.24 | 507.95 | 510.04 | 43,200 | -10.72(-2.06%) |
Oct 19, 2021 | 515.38 | 520.92 | 513.84 | 520.76 | 44,518 | +6.05(+1.18%) |
Oct 18, 2021 | 511.17 | 515.07 | 508.84 | 514.71 | 29,613 | -1.03(-0.20%) |
Oct 15, 2021 | 519.39 | 521.34 | 512.50 | 515.74 | 32,354 | -2.31(-0.45%) |
Oct 14, 2021 | 504.11 | 525.83 | 504.11 | 518.05 | 59,752 | +13.67(+2.71%) |
Oct 13, 2021 | 520.17 | 520.17 | 499.71 | 504.38 | 62,869 | -13.03(-2.52%) |
Oct 12, 2021 | 530.54 | 532.96 | 514.28 | 517.41 | 46,489 | -8.08(-1.54%) |
Oct 08, 2021 | 525.49 | 525.49 | 525.49 | 0 | +10.74(+2.09%) | |
Oct 07, 2021 | 506.00 | 515.50 | 506.00 | 514.75 | 41,040 | +11.95(+2.38%) |
Oct 06, 2021 | 505.38 | 509.83 | 498.48 | 502.80 | 59,131 | -4.45(-0.88%) |
Oct 05, 2021 | 503.11 | 509.97 | 495.95 | 507.25 | 66,007 | +5.84(+1.16%) |
Oct 04, 2021 | 494.89 | 505.01 | 493.00 | 501.41 | 44,317 | +4.31(+0.87%) |
Oct 01, 2021 | 510.98 | 513.08 | 494.40 | 497.10 | 97,271 | -14.21(-2.78%) |
Sep 30, 2021 | 512.41 | 516.00 | 509.04 | 511.31 | 51,551 | -1.73(-0.34%) |
Sep 29, 2021 | 508.23 | 518.89 | 508.23 | 513.04 | 35,179 | +4.09(+0.80%) |
Sep 28, 2021 | 517.98 | 520.00 | 507.75 | 508.95 | 70,394 | -10.38(-2.00%) |
Sep 27, 2021 | 525.18 | 527.60 | 518.32 | 519.33 | 51,606 | -4.19(-0.80%) |
Sep 24, 2021 | 526.59 | 528.89 | 522.03 | 523.52 | 20,494 | -3.07(-0.58%) |
Sep 23, 2021 | 527.38 | 532.04 | 526.00 | 526.59 | 22,956 | -0.53(-0.10%) |
Sep 22, 2021 | 522.10 | 530.35 | 522.10 | 527.12 | 20,729 | +5.76(+1.10%) |
Sep 21, 2021 | 527.33 | 528.90 | 517.77 | 521.36 | 40,188 | -1.61(-0.31%) |
Sep 20, 2021 | 531.00 | 532.00 | 517.32 | 522.97 | 51,159 | -13.73(-2.56%) |
Sep 17, 2021 | 541.36 | 544.79 | 534.40 | 536.70 | 168,863 | -4.70(-0.87%) |
Sep 16, 2021 | 544.00 | 544.89 | 538.26 | 541.40 | 41,704 | -2.35(-0.43%) |
Sep 15, 2021 | 542.04 | 545.16 | 538.56 | 543.75 | 39,795 | -0.51(-0.09%) |
Sep 14, 2021 | 547.05 | 551.00 | 541.89 | 544.26 | 32,342 | -1.44(-0.26%) |
Sep 13, 2021 | 561.18 | 561.18 | 543.23 | 545.70 | 61,774 | -12.27(-2.20%) |
Sep 10, 2021 | 561.00 | 563.47 | 556.99 | 557.97 | 34,272 | -3.63(-0.65%) |
Sep 09, 2021 | 565.99 | 570.59 | 561.29 | 561.60 | 25,865 | -4.65(-0.82%) |
Sep 08, 2021 | 564.98 | 568.00 | 559.65 | 566.25 | 67,435 | +3.56(+0.63%) |
Sep 07, 2021 | 568.34 | 568.34 | 558.58 | 562.69 | 30,820 | -4.33(-0.76%) |
Sep 03, 2021 | 567.02 | 567.02 | 567.02 | 0 | -6.98(-1.22%) | |
Sep 02, 2021 | 559.00 | 575.99 | 555.34 | 574.00 | 40,921 | +11.06(+1.96%) |
Sep 01, 2021 | 555.22 | 563.73 | 554.45 | 562.94 | 42,205 | +4.47(+0.80%) |
Aug 31, 2021 | 553.96 | 562.99 | 552.62 | 558.47 | 128,274 | +4.70(+0.85%) |
Aug 30, 2021 | 560.01 | 560.01 | 549.57 | 553.77 | 36,939 | -9.86(-1.75%) |
Aug 27, 2021 | 565.64 | 568.30 | 562.39 | 563.63 | 38,845 | -3.00(-0.53%) |
Aug 26, 2021 | 567.85 | 572.74 | 565.10 | 566.63 | 49,364 | -0.10(-0.02%) |
Aug 25, 2021 | 569.00 | 569.00 | 565.00 | 566.73 | 24,174 | -0.62(-0.11%) |
Aug 24, 2021 | 572.75 | 575.00 | 566.90 | 567.35 | 37,816 | -4.13(-0.72%) |
Aug 23, 2021 | 568.35 | 578.00 | 564.63 | 571.48 | 48,358 | +1.53(+0.27%) |
Aug 20, 2021 | 562.17 | 572.32 | 561.10 | 569.95 | 27,871 | +4.24(+0.75%) |
Aug 19, 2021 | 563.87 | 567.25 | 552.64 | 565.71 | 45,343 | -1.01(-0.18%) |
Aug 18, 2021 | 565.79 | 567.75 | 562.32 | 566.72 | 25,758 | +0.78(+0.14%) |
Aug 17, 2021 | 564.45 | 574.19 | 562.14 | 565.94 | 36,774 | -1.23(-0.22%) |
Aug 16, 2021 | 559.09 | 559.09 | 557.80 | 567.17 | 44,773 | +5.94(+1.06%) |
Aug 13, 2021 | 559.00 | 565.79 | 559.00 | 561.23 | 25,533 | +2.36(+0.42%) |
Aug 12, 2021 | 562.44 | 562.58 | 557.07 | 558.87 | 39,404 | -4.33(-0.77%) |
Aug 11, 2021 | 562.01 | 564.06 | 559.78 | 563.20 | 26,487 | +1.91(+0.34%) |
Aug 10, 2021 | 564.88 | 565.83 | 554.79 | 561.29 | 43,279 | -5.57(-0.98%) |
Aug 09, 2021 | 563.99 | 571.65 | 560.43 | 566.86 | 50,348 | +2.18(+0.39%) |
Aug 06, 2021 | 564.73 | 566.99 | 559.95 | 564.68 | 60,769 | +2.91(+0.52%) |
Aug 05, 2021 | 559.61 | 570.77 | 559.61 | 561.77 | 52,804 | +3.91(+0.70%) |
Aug 04, 2021 | 532.11 | 559.98 | 531.51 | 557.86 | 118,299 | +25.04(+4.70%) |
Aug 03, 2021 | 528.35 | 532.82 | 524.00 | 532.82 | 95,508 | +7.28(+1.39%) |
Jul 30, 2021 | 525.54 | 525.54 | 525.54 | 0 | +7.57(+1.46%) | |
Jul 29, 2021 | 513.34 | 519.00 | 508.80 | 517.97 | 110,495 | +7.57(+1.48%) |
Jul 28, 2021 | 515.81 | 517.31 | 508.49 | 510.40 | 84,360 | -5.16(-1.00%) |
Jul 27, 2021 | 514.06 | 517.80 | 509.75 | 515.56 | 71,916 | -2.86(-0.55%) |
Jul 26, 2021 | 526.61 | 527.77 | 518.26 | 518.42 | 47,575 | -8.19(-1.56%) |
Jul 23, 2021 | 527.49 | 530.35 | 526.20 | 526.61 | 40,745 | -0.83(-0.16%) |
Jul 22, 2021 | 531.24 | 535.98 | 525.93 | 527.44 | 45,039 | -3.80(-0.72%) |
Jul 21, 2021 | 532.73 | 537.86 | 528.94 | 531.24 | 84,637 | +3.24(+0.61%) |
Jul 20, 2021 | 530.01 | 539.66 | 527.94 | 528.00 | 69,016 | -1.27(-0.24%) |
Jul 19, 2021 | 536.87 | 536.88 | 527.94 | 529.27 | 40,129 | -11.18(-2.07%) |
Jul 16, 2021 | 540.21 | 542.89 | 536.48 | 540.45 | 38,791 | +1.42(+0.26%) |
Jul 15, 2021 | 541.89 | 546.80 | 537.46 | 539.03 | 29,393 | -4.60(-0.85%) |
Jul 14, 2021 | 539.07 | 546.72 | 539.07 | 543.63 | 27,734 | +0.77(+0.14%) |
Jul 13, 2021 | 545.55 | 547.24 | 540.30 | 542.86 | 37,342 | -2.70(-0.49%) |
Jul 12, 2021 | 548.47 | 552.74 | 543.85 | 545.56 | 36,714 | -2.93(-0.53%) |
Jul 09, 2021 | 547.73 | 554.05 | 546.02 | 548.49 | 56,869 | +0.76(+0.14%) |
Jul 08, 2021 | 549.99 | 550.93 | 538.62 | 547.73 | 48,472 | -4.96(-0.90%) |
Jul 07, 2021 | 560.43 | 560.43 | 551.05 | 552.69 | 50,633 | -7.90(-1.41%) |
Jul 06, 2021 | 559.26 | 566.41 | 558.14 | 560.59 | 59,549 | +1.38(+0.25%) |
Jul 05, 2021 | 550.00 | 564.99 | 550.00 | 559.21 | 35,938 | +22.21(+4.14%) |
Jul 02, 2021 | 539.01 | 543.08 | 535.23 | 537.00 | 49,161 | -6.60(-1.21%) |
Jun 30, 2021 | 543.60 | 543.60 | 543.60 | 0 | -4.85(-0.88%) | |
Jun 29, 2021 | 554.27 | 554.27 | 546.50 | 548.45 | 21,665 | -5.82(-1.05%) |
Jun 28, 2021 | 558.70 | 564.96 | 553.97 | 554.27 | 25,578 | -5.89(-1.05%) |
Jun 25, 2021 | 550.01 | 561.00 | 550.01 | 560.16 | 35,066 | +9.61(+1.75%) |
Jun 24, 2021 | 545.12 | 552.87 | 545.00 | 550.55 | 33,018 | +5.94(+1.09%) |
Jun 23, 2021 | 550.61 | 555.00 | 541.64 | 544.61 | 47,650 | -7.14(-1.29%) |
Jun 22, 2021 | 547.01 | 554.17 | 543.37 | 551.75 | 40,410 | +6.73(+1.23%) |
Jun 21, 2021 | 539.00 | 546.93 | 539.00 | 545.02 | 30,501 | +3.36(+0.62%) |
Jun 18, 2021 | 552.87 | 553.87 | 538.41 | 541.66 | 120,265 | -13.33(-2.40%) |
Jun 17, 2021 | 554.25 | 561.97 | 552.29 | 554.99 | 37,278 | +1.97(+0.36%) |
Jun 16, 2021 | 554.11 | 559.49 | 551.99 | 553.02 | 35,322 | -1.62(-0.29%) |
Jun 15, 2021 | 554.99 | 557.22 | 553.00 | 554.64 | 40,981 | -1.12(-0.20%) |
Jun 14, 2021 | 559.14 | 562.00 | 555.71 | 555.76 | 25,084 | -3.33(-0.60%) |
Jun 11, 2021 | 562.27 | 562.46 | 557.71 | 559.09 | 22,999 | -0.51(-0.09%) |
Jun 10, 2021 | 563.70 | 565.49 | 558.33 | 559.60 | 36,061 | -3.18(-0.57%) |
Jun 09, 2021 | 567.81 | 567.81 | 562.78 | 562.78 | 24,279 | -5.91(-1.04%) |
Jun 08, 2021 | 564.97 | 570.77 | 562.00 | 568.69 | 66,154 | +3.74(+0.66%) |
Jun 07, 2021 | 571.44 | 571.44 | 563.95 | 564.95 | 19,458 | -4.83(-0.85%) |
Jun 04, 2021 | 573.21 | 579.28 | 569.78 | 569.78 | 32,443 | -5.05(-0.88%) |
Jun 03, 2021 | 560.96 | 576.07 | 560.96 | 574.83 | 131,607 | +14.68(+2.62%) |
Jun 02, 2021 | 563.02 | 569.51 | 559.53 | 560.15 | 55,187 | -4.09(-0.72%) |