Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 362.90 | 370.42 | 357.56 | 366.06 | 2,595,548 | -2.44(-0.66%) |
Jun 29, 2022 | 367.94 | 370.37 | 362.64 | 368.50 | 2,027,848 | +2.87(+0.78%) |
Jun 28, 2022 | 381.00 | 382.98 | 364.45 | 365.63 | 2,659,891 | -15.44(-4.05%) |
Jun 27, 2022 | 388.80 | 389.38 | 379.38 | 381.07 | 2,244,622 | -6.65(-1.72%) |
Jun 24, 2022 | 380.64 | 388.01 | 378.22 | 387.72 | 3,305,343 | +11.08(+2.94%) |
Jun 23, 2022 | 371.71 | 378.18 | 367.47 | 376.64 | 2,533,639 | +11.31(+3.10%) |
Jun 22, 2022 | 360.79 | 372.55 | 358.22 | 365.33 | 3,166,761 | +2.34(+0.64%) |
Jun 21, 2022 | 355.02 | 372.80 | 353.51 | 362.99 | 5,343,471 | +2.20(+0.61%) |
Jun 17, 2022 | 349.24 | 367.32 | 338.00 | 360.79 | 9,475,116 | -4.29(-1.18%) |
Jun 16, 2022 | 369.37 | 376.12 | 360.90 | 365.08 | 5,756,498 | -11.84(-3.14%) |
Jun 15, 2022 | 376.03 | 382.75 | 368.50 | 376.92 | 3,663,715 | +6.10(+1.65%) |
Jun 14, 2022 | 371.44 | 376.89 | 367.31 | 370.82 | 3,197,071 | -0.83(-0.22%) |
Jun 13, 2022 | 377.36 | 385.65 | 371.08 | 371.65 | 4,724,457 | -22.19(-5.63%) |
Jun 10, 2022 | 412.90 | 413.96 | 390.19 | 393.84 | 4,407,598 | -32.58(-7.64%) |
Jun 09, 2022 | 424.17 | 436.04 | 423.48 | 426.42 | 2,571,731 | -2.42(-0.56%) |
Jun 08, 2022 | 430.54 | 433.75 | 426.42 | 428.84 | 1,790,013 | -4.58(-1.06%) |
Jun 07, 2022 | 423.98 | 435.20 | 423.12 | 433.42 | 1,610,737 | +3.96(+0.92%) |
Jun 06, 2022 | 437.59 | 440.00 | 427.04 | 429.46 | 1,563,879 | -0.30(-0.07%) |
Jun 03, 2022 | 430.71 | 438.01 | 427.25 | 429.76 | 2,355,536 | -11.52(-2.61%) |
Jun 02, 2022 | 418.11 | 441.90 | 415.84 | 441.28 | 3,415,602 | +23.12(+5.53%) |
Jun 01, 2022 | 428.00 | 437.55 | 413.79 | 418.16 | 3,424,553 | +1.68(+0.40%) |
May 31, 2022 | 427.22 | 427.29 | 412.79 | 416.48 | 7,944,029 | -11.74(-2.74%) |
May 27, 2022 | 414.80 | 428.55 | 414.63 | 428.22 | 3,560,391 | +19.62(+4.80%) |
May 26, 2022 | 405.09 | 411.55 | 402.46 | 408.60 | 2,419,596 | +6.10(+1.52%) |
May 25, 2022 | 395.32 | 406.10 | 394.71 | 402.50 | 2,726,598 | +4.09(+1.03%) |
May 24, 2022 | 401.61 | 404.33 | 391.04 | 398.41 | 2,630,652 | -8.35(-2.05%) |
May 23, 2022 | 404.01 | 407.88 | 398.89 | 406.76 | 2,337,176 | +7.67(+1.92%) |
May 20, 2022 | 401.39 | 406.24 | 385.62 | 399.09 | 3,429,779 | +4.71(+1.19%) |
May 19, 2022 | 399.01 | 403.04 | 391.56 | 394.38 | 2,797,366 | -3.50(-0.88%) |
May 18, 2022 | 404.38 | 411.66 | 396.11 | 397.88 | 2,915,013 | -11.77(-2.87%) |
May 17, 2022 | 413.08 | 416.72 | 403.54 | 409.65 | 2,614,974 | +6.79(+1.69%) |
May 16, 2022 | 399.74 | 407.17 | 396.60 | 402.86 | 2,644,644 | -2.59(-0.64%) |
May 13, 2022 | 396.47 | 408.97 | 393.94 | 405.45 | 3,379,476 | +16.96(+4.37%) |
May 12, 2022 | 373.40 | 390.13 | 370.27 | 388.49 | 4,047,714 | +9.16(+2.41%) |
May 11, 2022 | 389.99 | 409.99 | 377.81 | 379.33 | 3,821,581 | -13.70(-3.49%) |
May 10, 2022 | 385.72 | 400.83 | 374.78 | 393.03 | 5,334,219 | +16.12(+4.28%) |
May 09, 2022 | 381.95 | 389.63 | 374.86 | 376.91 | 4,330,766 | -14.10(-3.61%) |
May 06, 2022 | 395.00 | 401.26 | 382.82 | 391.01 | 3,522,436 | -9.50(-2.37%) |
May 05, 2022 | 415.55 | 417.99 | 395.71 | 400.51 | 3,507,492 | -22.84(-5.40%) |
May 04, 2022 | 407.29 | 424.23 | 395.05 | 423.35 | 3,329,859 | +15.77(+3.87%) |
May 03, 2022 | 406.59 | 413.93 | 403.50 | 407.58 | 2,196,158 | +0.29(+0.07%) |
May 02, 2022 | 397.13 | 407.98 | 394.04 | 407.29 | 3,009,920 | +11.34(+2.86%) |
Apr 29, 2022 | 407.47 | 413.00 | 394.64 | 395.95 | 3,042,701 | -14.58(-3.55%) |
Apr 28, 2022 | 406.13 | 414.27 | 398.49 | 410.53 | 2,592,779 | +12.63(+3.17%) |
Apr 27, 2022 | 401.44 | 412.46 | 396.81 | 397.90 | 3,079,829 | -1.22(-0.31%) |
Apr 26, 2022 | 410.17 | 411.61 | 397.46 | 399.12 | 2,819,793 | -14.83(-3.58%) |
Apr 25, 2022 | 405.70 | 414.08 | 401.67 | 413.95 | 3,368,774 | +5.28(+1.29%) |
Apr 22, 2022 | 420.71 | 424.33 | 408.02 | 408.67 | 3,200,606 | -8.81(-2.11%) |
Apr 21, 2022 | 432.69 | 438.94 | 416.36 | 417.48 | 2,389,919 | -10.63(-2.48%) |
Apr 20, 2022 | 440.59 | 442.44 | 427.20 | 428.11 | 2,094,260 | -8.29(-1.90%) |
Apr 19, 2022 | 422.02 | 437.49 | 420.64 | 436.40 | 1,964,467 | +10.93(+2.57%) |
Apr 18, 2022 | 419.40 | 429.69 | 418.73 | 425.47 | 2,593,478 | +5.03(+1.20%) |
Apr 14, 2022 | 435.86 | 435.95 | 420.03 | 420.44 | 2,597,004 | -11.23(-2.60%) |
Apr 13, 2022 | 427.30 | 433.52 | 425.67 | 431.67 | 3,088,075 | +4.90(+1.15%) |
Apr 12, 2022 | 442.68 | 444.44 | 425.16 | 426.77 | 2,198,788 | -7.67(-1.77%) |
Apr 11, 2022 | 438.81 | 440.00 | 429.74 | 434.44 | 2,931,699 | -10.90(-2.45%) |
Apr 08, 2022 | 449.95 | 454.41 | 443.37 | 445.34 | 2,260,689 | -7.38(-1.63%) |
Apr 07, 2022 | 444.09 | 455.92 | 440.76 | 452.72 | 2,757,445 | +8.39(+1.89%) |
Apr 06, 2022 | 448.23 | 450.01 | 439.57 | 444.33 | 3,824,119 | -14.25(-3.11%) |
Apr 05, 2022 | 469.32 | 471.76 | 455.07 | 458.58 | 2,483,574 | -10.23(-2.18%) |
Apr 04, 2022 | 461.04 | 473.49 | 460.61 | 468.81 | 2,974,648 | +10.62(+2.32%) |
Apr 01, 2022 | 455.00 | 461.55 | 450.96 | 458.19 | 2,718,422 | +2.57(+0.56%) |
Mar 31, 2022 | 461.59 | 465.43 | 455.43 | 455.62 | 4,143,582 | -4.44(-0.97%) |
Mar 30, 2022 | 461.52 | 466.76 | 456.84 | 460.06 | 3,888,699 | -6.27(-1.34%) |
Mar 29, 2022 | 459.16 | 467.80 | 452.44 | 466.33 | 4,323,350 | +16.32(+3.63%) |
Mar 28, 2022 | 433.42 | 450.32 | 433.15 | 450.01 | 4,471,604 | +18.39(+4.26%) |
Mar 25, 2022 | 435.44 | 438.62 | 426.00 | 431.62 | 3,285,216 | -0.52(-0.12%) |
Mar 24, 2022 | 426.08 | 432.21 | 421.49 | 432.14 | 5,542,400 | +9.24(+2.18%) |
Mar 23, 2022 | 437.51 | 437.98 | 416.47 | 422.90 | 13,975,303 | -43.55(-9.34%) |
Mar 22, 2022 | 453.50 | 471.98 | 450.69 | 466.45 | 5,367,156 | +12.86(+2.84%) |
Mar 21, 2022 | 451.42 | 459.58 | 445.95 | 453.59 | 3,703,422 | +0.26(+0.06%) |
Mar 18, 2022 | 439.20 | 453.74 | 435.79 | 453.33 | 5,898,151 | +8.97(+2.02%) |
Mar 17, 2022 | 441.26 | 446.82 | 436.51 | 444.36 | 3,556,667 | +2.00(+0.45%) |
Mar 16, 2022 | 431.74 | 442.52 | 424.35 | 442.36 | 4,143,244 | +20.70(+4.91%) |
Mar 15, 2022 | 415.97 | 422.96 | 413.17 | 421.66 | 3,201,403 | +10.16(+2.47%) |
Mar 14, 2022 | 413.36 | 422.38 | 407.94 | 411.50 | 3,731,497 | -4.88(-1.17%) |
Mar 11, 2022 | 439.66 | 440.61 | 415.43 | 416.38 | 4,434,514 | -22.57(-5.14%) |
Mar 10, 2022 | 444.68 | 433.01 | 438.95 | 2,721,543 | -11.92(-2.64%) | |
Mar 09, 2022 | 443.80 | 453.11 | 438.93 | 450.87 | 2,905,055 | +19.34(+4.48%) |
Mar 08, 2022 | 432.51 | 443.80 | 421.36 | 431.53 | 3,729,496 | -6.44(-1.47%) |
Mar 07, 2022 | 456.22 | 457.68 | 437.18 | 437.97 | 3,673,574 | -14.16(-3.13%) |
Mar 04, 2022 | 455.49 | 463.52 | 447.00 | 452.13 | 2,752,177 | -6.95(-1.51%) |
Mar 03, 2022 | 475.83 | 476.05 | 455.44 | 459.08 | 2,903,149 | -12.10(-2.57%) |
Mar 02, 2022 | 471.94 | 477.49 | 466.04 | 471.18 | 2,947,582 | +4.50(+0.96%) |
Mar 01, 2022 | 468.00 | 479.21 | 462.92 | 466.68 | 3,351,785 | -1.00(-0.21%) |
Feb 28, 2022 | 462.40 | 468.48 | 458.86 | 467.68 | 3,301,783 | +2.14(+0.46%) |
Feb 25, 2022 | 465.39 | 468.52 | 459.90 | 465.54 | 2,869,739 | +1.72(+0.37%) |
Feb 24, 2022 | 418.59 | 465.93 | 416.81 | 463.82 | 6,454,328 | +34.37(+8.00%) |
Feb 23, 2022 | 447.78 | 449.59 | 428.06 | 429.45 | 4,260,764 | -8.95(-2.04%) |
Feb 22, 2022 | 440.35 | 451.09 | 435.05 | 438.40 | 4,286,476 | -4.16(-0.94%) |
Feb 18, 2022 | 442.56 | 0 | -15.15(-3.31%) | |||
Feb 17, 2022 | 473.14 | 476.45 | 456.05 | 457.71 | 4,019,097 | -19.99(-4.18%) |
Feb 16, 2022 | 476.48 | 480.21 | 467.27 | 477.70 | 3,748,339 | -1.80(-0.38%) |
Feb 15, 2022 | 482.53 | 482.53 | 472.39 | 479.50 | 3,743,063 | +5.49(+1.16%) |
Feb 14, 2022 | 473.20 | 478.57 | 469.21 | 474.01 | 3,371,500 | +0.04(+0.01%) |
Feb 11, 2022 | 497.92 | 499.93 | 472.89 | 473.97 | 5,027,004 | -21.05(-4.25%) |
Feb 10, 2022 | 508.08 | 514.48 | 492.28 | 495.02 | 4,732,706 | -26.73(-5.12%) |
Feb 09, 2022 | 520.35 | 522.48 | 515.06 | 521.75 | 2,542,985 | +10.44(+2.04%) |
Feb 08, 2022 | 501.63 | 513.51 | 501.07 | 511.31 | 3,205,510 | +4.21(+0.83%) |
Feb 07, 2022 | 516.00 | 516.00 | 500.95 | 507.10 | 3,122,741 | -6.44(-1.25%) |
Feb 04, 2022 | 503.77 | 519.97 | 503.77 | 513.54 | 2,583,750 | +2.71(+0.53%) |
Feb 03, 2022 | 522.87 | 508.75 | 510.83 | 3,058,093 | -22.26(-4.18%) | |
Feb 02, 2022 | 536.25 | 540.46 | 529.32 | 533.09 | 2,492,541 | +0.29(+0.05%) |
Feb 01, 2022 | 536.00 | 538.77 | 527.72 | 532.80 | 2,305,336 | -1.50(-0.28%) |
Jan 31, 2022 | 518.98 | 534.94 | 534.30 | 3,991,715 | +16.14(+3.11%) | |
Jan 28, 2022 | 494.09 | 519.00 | 480.62 | 518.16 | 4,341,344 | +25.11(+5.09%) |
Jan 27, 2022 | 508.94 | 513.23 | 485.62 | 493.05 | 5,865,677 | -7.76(-1.55%) |
Jan 26, 2022 | 514.00 | 520.49 | 494.22 | 500.81 | 4,447,648 | -1.91(-0.38%) |
Jan 25, 2022 | 505.51 | 514.26 | 500.01 | 502.72 | 4,044,988 | -16.94(-3.26%) |
Jan 24, 2022 | 491.07 | 520.43 | 483.31 | 519.66 | 7,538,166 | +19.75(+3.95%) |
Jan 21, 2022 | 508.50 | 513.86 | 499.27 | 499.91 | 4,276,096 | -10.94(-2.14%) |
Jan 20, 2022 | 522.38 | 532.02 | 509.64 | 510.85 | 3,204,874 | -5.73(-1.11%) |
Jan 19, 2022 | 516.48 | 528.92 | 515.30 | 516.58 | 3,082,830 | +3.24(+0.63%) |
Jan 18, 2022 | 510.39 | 519.39 | 504.98 | 513.34 | 3,461,107 | -7.26(-1.39%) |
Jan 14, 2022 | 520.60 | 0 | +3.70(+0.72%) | |||
Jan 13, 2022 | 532.22 | 535.26 | 516.32 | 516.90 | 3,404,094 | -15.47(-2.91%) |
Jan 12, 2022 | 533.09 | 541.59 | 529.28 | 532.37 | 2,900,512 | +2.48(+0.47%) |
Jan 11, 2022 | 525.55 | 535.18 | 520.98 | 529.89 | 3,422,376 | +4.06(+0.77%) |
Jan 10, 2022 | 500.00 | 526.58 | 497.01 | 525.83 | 5,427,885 | +15.13(+2.96%) |
Jan 07, 2022 | 513.66 | 520.42 | 504.00 | 510.70 | 3,605,422 | -3.42(-0.67%) |
Jan 06, 2022 | 510.00 | 526.31 | 508.20 | 514.12 | 3,911,464 | -0.31(-0.06%) |
Jan 05, 2022 | 535.00 | 538.75 | 514.00 | 514.43 | 7,390,091 | -39.57(-7.14%) |
Jan 04, 2022 | 563.90 | 564.30 | 541.31 | 554.00 | 4,338,676 | -10.37(-1.84%) |
Jan 03, 2022 | 566.65 | 575.68 | 553.27 | 564.37 | 2,862,718 | -2.69(-0.47%) |
Dec 31, 2021 | 570.00 | 570.17 | 565.07 | 567.06 | 1,581,578 | -3.47(-0.61%) |
Dec 30, 2021 | 570.57 | 578.99 | 566.04 | 570.53 | 1,563,881 | +1.24(+0.22%) |
Dec 29, 2021 | 573.33 | 576.96 | 562.78 | 569.29 | 2,497,987 | -0.07(-0.01%) |
Dec 28, 2021 | 582.84 | 582.88 | 568.35 | 569.36 | 2,107,785 | -8.32(-1.44%) |
Dec 27, 2021 | 575.04 | 580.88 | 572.09 | 577.68 | 1,980,072 | +8.06(+1.41%) |
Dec 23, 2021 | 568.96 | 572.55 | 566.16 | 569.62 | 2,147,722 | +5.64(+1.00%) |
Dec 22, 2021 | 560.30 | 564.92 | 552.24 | 563.98 | 4,609,300 | +6.25(+1.12%) |
Dec 21, 2021 | 550.91 | 559.89 | 538.05 | 557.73 | 4,106,761 | +7.96(+1.45%) |
Dec 20, 2021 | 545.61 | 557.27 | 543.50 | 549.77 | 3,438,980 | -6.87(-1.23%) |
Dec 17, 2021 | 566.09 | 566.99 | 545.13 | 556.64 | 8,014,024 | -9.45(-1.67%) |
Dec 16, 2021 | 578.40 | 591.58 | 556.15 | 566.09 | 10,953,666 | -64.24(-10.19%) |
Dec 15, 2021 | 615.96 | 631.25 | 604.62 | 630.33 | 4,282,380 | +15.47(+2.52%) |
Dec 14, 2021 | 635.36 | 636.00 | 599.23 | 614.86 | 5,931,149 | -43.44(-6.60%) |
Dec 13, 2021 | 652.77 | 675.21 | 650.98 | 658.30 | 3,796,390 | +3.85(+0.59%) |
Dec 10, 2021 | 638.13 | 654.97 | 635.10 | 654.45 | 2,872,975 | +21.88(+3.46%) |
Dec 09, 2021 | 650.92 | 655.72 | 630.88 | 632.57 | 2,550,183 | -20.53(-3.14%) |
Dec 08, 2021 | 647.30 | 654.65 | 641.61 | 653.10 | 2,415,771 | +3.14(+0.48%) |
Dec 07, 2021 | 644.19 | 655.22 | 640.05 | 649.96 | 3,940,239 | +27.92(+4.49%) |
Dec 06, 2021 | 617.47 | 625.90 | 605.73 | 622.04 | 3,169,953 | +5.51(+0.89%) |
Dec 03, 2021 | 658.10 | 662.09 | 604.30 | 616.53 | 6,776,841 | -55.35(-8.24%) |
Dec 02, 2021 | 655.95 | 674.85 | 653.62 | 671.88 | 2,673,767 | +14.47(+2.20%) |
Dec 01, 2021 | 676.00 | 678.78 | 656.28 | 657.41 | 2,831,798 | -12.44(-1.86%) |
Nov 30, 2021 | 687.22 | 694.89 | 667.83 | 669.85 | 4,702,405 | -17.64(-2.57%) |
Nov 29, 2021 | 668.00 | 691.36 | 666.72 | 687.49 | 2,727,748 | +17.62(+2.63%) |
Nov 26, 2021 | 670.25 | 684.00 | 659.68 | 669.87 | 2,203,960 | +1.55(+0.23%) |
Nov 24, 2021 | 655.83 | 668.87 | 647.14 | 668.32 | 2,426,821 | +3.16(+0.48%) |
Nov 23, 2021 | 662.70 | 667.57 | 656.50 | 665.16 | 2,502,805 | -8.41(-1.25%) |
Nov 22, 2021 | 696.28 | 699.54 | 672.66 | 673.57 | 2,284,786 | -14.80(-2.15%) |
Nov 19, 2021 | 681.26 | 699.50 | 678.91 | 688.37 | 3,093,812 | +17.41(+2.59%) |
Nov 18, 2021 | 670.62 | 671.61 | 669.72 | 670.96 | 1,493,960 | +0.29(+0.04%) |
Nov 17, 2021 | 671.76 | 672.74 | 662.84 | 670.67 | 1,218,434 | -0.36(-0.05%) |
Nov 16, 2021 | 659.14 | 673.75 | 658.99 | 671.03 | 1,384,265 | +11.30(+1.71%) |
Nov 15, 2021 | 658.37 | 663.66 | 655.19 | 659.73 | 1,076,913 | +2.13(+0.32%) |
Nov 12, 2021 | 649.01 | 658.47 | 647.16 | 657.60 | 1,286,806 | +14.43(+2.24%) |
Nov 11, 2021 | 649.61 | 652.57 | 642.10 | 643.17 | 1,271,062 | -4.33(-0.67%) |
Nov 10, 2021 | 663.20 | 647.50 | 2,037,363 | -20.42(-3.06%) | ||
Nov 09, 2021 | 667.69 | 669.66 | 663.00 | 667.92 | 1,127,302 | +1.90(+0.29%) |
Nov 08, 2021 | 666.56 | 668.25 | 661.40 | 666.02 | 1,497,219 | +3.30(+0.50%) |
Nov 05, 2021 | 676.74 | 677.76 | 661.11 | 662.72 | 2,517,646 | -11.36(-1.69%) |
Nov 04, 2021 | 659.44 | 676.08 | 657.75 | 674.08 | 2,480,002 | +18.90(+2.88%) |
Nov 03, 2021 | 645.52 | 656.50 | 640.00 | 655.18 | 1,970,131 | +14.78(+2.31%) |
Nov 02, 2021 | 641.12 | 647.74 | 639.23 | 640.40 | 1,769,225 | +0.20(+0.03%) |
Nov 01, 2021 | 651.05 | 650.36 | 634.78 | 640.20 | 2,214,567 | -10.16(-1.56%) |
Oct 29, 2021 | 637.77 | 651.31 | 637.00 | 650.36 | 1,927,887 | +11.08(+1.73%) |
Oct 28, 2021 | 638.00 | 633.27 | 639.28 | 2,084,337 | -0.80(-0.12%) | |
Oct 27, 2021 | 644.48 | 648.80 | 639.81 | 640.08 | 1,630,007 | -2.42(-0.38%) |
Oct 26, 2021 | 650.91 | 642.10 | 642.50 | 2,154,479 | -4.47(-0.69%) | |
Oct 25, 2021 | 644.47 | 649.62 | 639.07 | 646.97 | 1,629,289 | +3.39(+0.53%) |
Oct 22, 2021 | 640.43 | 644.43 | 634.45 | 643.58 | 1,786,582 | +4.92(+0.77%) |
Oct 21, 2021 | 632.00 | 639.17 | 629.26 | 638.66 | 1,585,858 | +6.29(+0.99%) |
Oct 20, 2021 | 639.28 | 641.29 | 630.17 | 632.37 | 1,496,764 | -3.70(-0.58%) |
Oct 19, 2021 | 625.26 | 639.39 | 625.26 | 636.07 | 2,469,689 | +13.24(+2.13%) |
Oct 18, 2021 | 610.65 | 623.47 | 607.57 | 622.83 | 1,903,862 | +12.74(+2.09%) |
Oct 15, 2021 | 611.69 | 612.25 | 607.55 | 610.09 | 1,960,103 | +2.58(+0.42%) |
Oct 14, 2021 | 600.00 | 609.44 | 596.97 | 607.51 | 2,501,309 | +16.39(+2.77%) |
Oct 13, 2021 | 585.26 | 593.54 | 582.65 | 591.12 | 2,143,340 | +10.43(+1.80%) |
Oct 12, 2021 | 579.16 | 584.22 | 574.42 | 580.69 | 1,740,252 | +7.62(+1.33%) |
Oct 11, 2021 | 574.50 | 582.28 | 571.50 | 573.07 | 1,410,357 | -3.79(-0.66%) |
Oct 08, 2021 | 581.30 | 583.61 | 575.52 | 576.86 | 2,051,019 | -2.10(-0.36%) |
Oct 07, 2021 | 578.46 | 586.14 | 576.19 | 578.96 | 2,647,842 | +8.65(+1.52%) |
Oct 06, 2021 | 561.24 | 572.15 | 560.21 | 570.31 | 2,042,824 | +3.61(+0.64%) |
Oct 05, 2021 | 563.91 | 570.29 | 559.21 | 566.70 | 2,337,394 | +8.12(+1.45%) |
Oct 04, 2021 | 574.59 | 576.80 | 552.14 | 558.58 | 3,976,629 | -18.89(-3.27%) |
Oct 01, 2021 | 577.52 | 581.47 | 568.61 | 577.47 | 2,915,254 | +1.83(+0.32%) |
Sep 30, 2021 | 580.64 | 586.20 | 573.24 | 575.64 | 2,743,805 | -2.06(-0.36%) |
Sep 29, 2021 | 585.45 | 586.55 | 576.07 | 577.70 | 2,723,583 | -1.07(-0.18%) |
Sep 28, 2021 | 596.31 | 596.31 | 578.33 | 578.77 | 5,108,043 | -24.87(-4.12%) |
Sep 27, 2021 | 615.80 | 616.66 | 602.73 | 603.64 | 4,151,972 | -19.07(-3.06%) |
Sep 24, 2021 | 628.00 | 629.03 | 618.22 | 622.71 | 2,809,022 | -8.13(-1.29%) |
Sep 23, 2021 | 632.29 | 633.82 | 627.02 | 630.84 | 2,988,290 | +4.76(+0.76%) |
Sep 22, 2021 | 624.79 | 628.94 | 615.06 | 626.08 | 5,686,439 | -19.81(-3.07%) |
Sep 21, 2021 | 646.88 | 650.95 | 640.30 | 645.89 | 2,443,074 | +4.60(+0.72%) |
Sep 20, 2021 | 646.03 | 653.93 | 633.05 | 641.29 | 2,636,378 | -13.19(-2.02%) |
Sep 17, 2021 | 663.21 | 665.00 | 652.04 | 654.48 | 3,553,219 | -10.63(-1.60%) |
Sep 16, 2021 | 657.53 | 666.47 | 654.71 | 665.11 | 2,044,991 | +4.03(+0.61%) |
Sep 15, 2021 | 652.32 | 663.31 | 650.98 | 661.08 | 2,008,511 | +16.07(+2.49%) |
Sep 14, 2021 | 646.00 | 649.58 | 642.46 | 645.01 | 2,150,145 | -0.14(-0.02%) |
Sep 13, 2021 | 663.04 | 663.60 | 640.24 | 645.15 | 2,242,424 | -13.79(-2.09%) |
Sep 10, 2021 | 666.18 | 668.87 | 658.20 | 658.94 | 1,207,336 | -2.75(-0.42%) |
Sep 09, 2021 | 664.84 | 667.46 | 659.93 | 661.69 | 1,110,165 | -1.53(-0.23%) |
Sep 08, 2021 | 660.15 | 664.08 | 657.10 | 663.22 | 1,367,968 | +1.83(+0.28%) |
Sep 07, 2021 | 667.35 | 668.87 | 656.55 | 661.39 | 1,382,309 | -5.20(-0.78%) |
Sep 03, 2021 | 664.43 | 673.88 | 664.29 | 666.59 | 1,641,621 | +1.95(+0.29%) |
Sep 02, 2021 | 669.82 | 669.85 | 661.67 | 664.64 | 1,402,797 | -1.25(-0.19%) |
Sep 01, 2021 | 664.51 | 668.96 | 662.00 | 665.89 | 1,261,168 | +2.19(+0.33%) |
Aug 31, 2021 | 667.90 | 667.90 | 660.46 | 663.70 | 1,877,632 | -2.29(-0.34%) |
Aug 30, 2021 | 659.78 | 667.67 | 659.78 | 665.99 | 1,347,437 | +7.47(+1.13%) |
Aug 27, 2021 | 652.52 | 662.61 | 651.86 | 658.52 | 1,142,619 | +6.13(+0.94%) |
Aug 26, 2021 | 653.59 | 657.91 | 649.35 | 652.39 | 1,619,325 | -4.18(-0.64%) |
Aug 25, 2021 | 658.61 | 661.06 | 651.64 | 656.57 | 1,047,943 | -0.67(-0.10%) |
Aug 24, 2021 | 659.14 | 660.00 | 653.40 | 657.24 | 866,475 | +0.38(+0.06%) |
Aug 23, 2021 | 645.87 | 658.50 | 645.52 | 656.86 | 1,681,210 | +9.52(+1.47%) |
Aug 20, 2021 | 639.84 | 652.00 | 634.53 | 647.34 | 1,434,000 | +9.68(+1.52%) |
Aug 19, 2021 | 624.88 | 642.55 | 623.63 | 637.66 | 1,693,822 | +10.89(+1.74%) |
Aug 18, 2021 | 632.80 | 637.14 | 626.05 | 626.77 | 1,386,436 | -8.24(-1.30%) |
Aug 17, 2021 | 636.55 | 637.00 | 630.22 | 635.01 | 1,346,422 | -1.93(-0.30%) |
Aug 16, 2021 | 637.03 | 638.02 | 628.19 | 636.94 | 1,105,463 | -0.37(-0.06%) |
Aug 13, 2021 | 634.49 | 638.43 | 632.35 | 637.31 | 932,829 | +2.96(+0.47%) |
Aug 12, 2021 | 626.00 | 636.64 | 624.04 | 634.35 | 1,163,691 | +8.32(+1.33%) |
Aug 11, 2021 | 623.76 | 627.42 | 621.65 | 626.03 | 1,328,478 | +4.29(+0.69%) |
Aug 10, 2021 | 630.48 | 633.30 | 620.60 | 621.74 | 1,539,667 | -7.48(-1.19%) |
Aug 09, 2021 | 634.98 | 634.98 | 626.92 | 629.22 | 1,119,109 | -2.16(-0.34%) |
Aug 06, 2021 | 629.27 | 631.84 | 625.17 | 631.38 | 1,127,980 | -0.81(-0.13%) |
Aug 05, 2021 | 626.99 | 632.47 | 623.00 | 632.19 | 1,158,204 | +6.65(+1.06%) |
Aug 04, 2021 | 622.47 | 627.08 | 617.62 | 625.54 | 1,306,859 | +4.26(+0.69%) |
Aug 03, 2021 | 620.23 | 624.70 | 614.00 | 621.28 | 1,067,375 | +2.53(+0.41%) |
Aug 02, 2021 | 625.87 | 627.60 | 612.93 | 618.75 | 1,467,028 | -2.88(-0.46%) |
Jul 30, 2021 | 619.03 | 622.80 | 617.29 | 621.63 | 1,403,651 | -0.07(-0.01%) |
Jul 29, 2021 | 617.04 | 625.67 | 617.04 | 621.70 | 1,068,453 | +0.78(+0.13%) |
Jul 28, 2021 | 620.99 | 626.00 | 617.57 | 620.92 | 1,468,019 | +2.64(+0.43%) |
Jul 27, 2021 | 621.00 | 623.92 | 610.64 | 618.28 | 1,539,898 | -2.52(-0.41%) |
Jul 26, 2021 | 624.18 | 625.87 | 619.73 | 620.80 | 1,389,881 | -5.07(-0.81%) |
Jul 23, 2021 | 625.76 | 631.64 | 622.00 | 625.87 | 2,030,395 | +2.19(+0.35%) |
Jul 22, 2021 | 614.58 | 623.95 | 614.58 | 623.68 | 1,477,284 | +11.42(+1.87%) |
Jul 21, 2021 | 605.72 | 612.58 | 603.32 | 612.26 | 1,401,614 | +3.54(+0.58%) |
Jul 20, 2021 | 605.39 | 612.75 | 598.48 | 608.72 | 1,675,787 | +6.67(+1.11%) |
Jul 19, 2021 | 602.55 | 610.69 | 598.14 | 602.05 | 2,045,892 | -4.05(-0.67%) |
Jul 16, 2021 | 608.71 | 611.62 | 603.66 | 606.10 | 1,249,738 | -0.07(-0.01%) |
Jul 15, 2021 | 608.40 | 609.95 | 602.65 | 606.17 | 1,618,209 | -2.66(-0.44%) |
Jul 14, 2021 | 608.14 | 611.30 | 604.01 | 608.83 | 1,376,941 | +3.82(+0.63%) |
Jul 13, 2021 | 600.56 | 609.33 | 598.42 | 605.01 | 1,435,600 | +5.10(+0.85%) |
Jul 12, 2021 | 606.00 | 607.42 | 596.50 | 599.91 | 1,696,224 | -4.59(-0.76%) |
Jul 09, 2021 | 601.43 | 605.00 | 597.44 | 604.50 | 2,145,199 | -1.45(-0.24%) |
Jul 08, 2021 | 595.64 | 607.30 | 593.33 | 605.95 | 1,846,436 | +0.18(+0.03%) |
Jul 07, 2021 | 600.00 | 607.66 | 597.40 | 605.77 | 2,021,224 | +8.87(+1.49%) |
Jul 06, 2021 | 595.87 | 600.66 | 592.48 | 596.90 | 1,657,404 | +3.83(+0.65%) |
Jul 02, 2021 | 588.67 | 594.08 | 587.96 | 593.07 | 1,744,955 | +8.34(+1.43%) |