Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 409.75 | 427.07 | 405.82 | 416.72 | 1,090,495 | -0.88(-0.21%) |
Jun 29, 2022 | 422.88 | 424.39 | 415.59 | 417.60 | 1,216,114 | -10.96(-2.56%) |
Jun 28, 2022 | 441.39 | 449.11 | 427.10 | 428.56 | 959,140 | -11.28(-2.56%) |
Jun 27, 2022 | 446.03 | 447.11 | 436.37 | 439.84 | 786,875 | -0.39(-0.09%) |
Jun 24, 2022 | 422.77 | 440.44 | 421.65 | 440.23 | 1,453,832 | +25.53(+6.16%) |
Jun 23, 2022 | 421.80 | 421.80 | 406.23 | 414.69 | 923,464 | -1.51(-0.36%) |
Jun 22, 2022 | 413.90 | 425.06 | 411.21 | 416.21 | 1,132,993 | -7.25(-1.71%) |
Jun 21, 2022 | 417.79 | 432.53 | 417.54 | 423.46 | 1,240,102 | +13.28(+3.24%) |
Jun 17, 2022 | 407.89 | 414.83 | 402.29 | 410.18 | 1,833,396 | +1.13(+0.28%) |
Jun 16, 2022 | 431.79 | 433.22 | 403.56 | 409.04 | 1,946,830 | -34.56(-7.79%) |
Jun 15, 2022 | 439.82 | 452.54 | 434.62 | 443.60 | 1,601,412 | +3.78(+0.86%) |
Jun 14, 2022 | 443.27 | 445.33 | 435.25 | 439.82 | 1,195,353 | +4.10(+0.94%) |
Jun 13, 2022 | 443.45 | 450.55 | 433.88 | 435.72 | 1,522,015 | -26.63(-5.76%) |
Jun 10, 2022 | 472.87 | 475.95 | 461.77 | 462.35 | 1,127,974 | -18.56(-3.86%) |
Jun 09, 2022 | 490.30 | 500.35 | 480.63 | 480.91 | 887,442 | -18.21(-3.65%) |
Jun 08, 2022 | 508.61 | 510.75 | 495.04 | 499.12 | 924,430 | -11.02(-2.16%) |
Jun 07, 2022 | 496.48 | 511.63 | 495.44 | 510.14 | 1,180,215 | +7.00(+1.39%) |
Jun 06, 2022 | 513.29 | 519.35 | 500.65 | 503.14 | 805,690 | +2.22(+0.44%) |
Jun 03, 2022 | 499.66 | 508.02 | 496.27 | 500.92 | 1,365,313 | -9.26(-1.81%) |
Jun 02, 2022 | 490.28 | 510.48 | 489.29 | 510.18 | 1,190,404 | +17.24(+3.50%) |
Jun 01, 2022 | 509.92 | 511.66 | 486.87 | 492.94 | 1,055,943 | -13.88(-2.74%) |
May 31, 2022 | 511.36 | 512.63 | 497.46 | 506.81 | 1,540,247 | -10.71(-2.07%) |
May 27, 2022 | 504.08 | 523.71 | 502.80 | 517.53 | 1,695,657 | +21.26(+4.28%) |
May 26, 2022 | 469.64 | 500.39 | 468.72 | 496.27 | 1,325,976 | +21.08(+4.44%) |
May 25, 2022 | 453.78 | 479.13 | 453.54 | 475.19 | 1,322,217 | +16.19(+3.53%) |
May 24, 2022 | 465.36 | 468.30 | 453.89 | 459.00 | 967,799 | -12.02(-2.55%) |
May 23, 2022 | 464.19 | 473.59 | 460.05 | 471.02 | 1,084,804 | +8.95(+1.94%) |
May 20, 2022 | 468.21 | 471.85 | 439.01 | 462.07 | 1,759,928 | +1.94(+0.42%) |
May 19, 2022 | 467.31 | 473.62 | 459.13 | 460.13 | 1,148,486 | -5.21(-1.12%) |
May 18, 2022 | 487.80 | 495.58 | 462.56 | 465.35 | 1,754,473 | -33.91(-6.79%) |
May 17, 2022 | 482.44 | 503.25 | 477.60 | 499.25 | 1,677,596 | +29.04(+6.18%) |
May 16, 2022 | 474.06 | 480.52 | 466.83 | 470.21 | 994,129 | -9.21(-1.92%) |
May 13, 2022 | 453.77 | 482.71 | 453.18 | 479.42 | 1,959,047 | +30.69(+6.84%) |
May 12, 2022 | 435.43 | 450.33 | 433.69 | 448.73 | 1,596,058 | +12.89(+2.96%) |
May 11, 2022 | 443.34 | 457.08 | 434.74 | 435.84 | 1,209,813 | -11.62(-2.60%) |
May 10, 2022 | 449.26 | 457.18 | 435.17 | 447.45 | 1,450,417 | +11.67(+2.68%) |
May 09, 2022 | 448.27 | 450.64 | 431.28 | 435.79 | 1,896,664 | -30.29(-6.50%) |
May 06, 2022 | 464.61 | 477.07 | 453.12 | 466.08 | 1,095,973 | -3.01(-0.64%) |
May 05, 2022 | 481.84 | 485.33 | 461.06 | 469.09 | 1,495,624 | -23.98(-4.86%) |
May 04, 2022 | 474.79 | 494.73 | 465.28 | 493.06 | 1,227,243 | +20.01(+4.23%) |
May 03, 2022 | 464.49 | 476.22 | 461.18 | 473.06 | 981,969 | +5.92(+1.27%) |
May 02, 2022 | 455.40 | 467.57 | 447.51 | 467.14 | 1,320,217 | +13.22(+2.91%) |
Apr 29, 2022 | 462.93 | 478.95 | 453.05 | 453.92 | 1,444,444 | -18.25(-3.87%) |
Apr 28, 2022 | 456.36 | 477.17 | 450.85 | 472.18 | 1,722,005 | +27.01(+6.07%) |
Apr 27, 2022 | 442.86 | 456.67 | 438.08 | 445.17 | 1,273,456 | -0.43(-0.10%) |
Apr 26, 2022 | 454.78 | 458.36 | 445.10 | 445.60 | 1,535,887 | -18.71(-4.03%) |
Apr 25, 2022 | 448.78 | 468.15 | 447.45 | 464.31 | 1,449,059 | +12.95(+2.87%) |
Apr 22, 2022 | 455.13 | 460.31 | 448.67 | 451.36 | 2,081,101 | -6.22(-1.36%) |
Apr 21, 2022 | 476.25 | 484.95 | 456.59 | 457.58 | 2,338,647 | -11.64(-2.48%) |
Apr 20, 2022 | 480.14 | 491.98 | 467.49 | 469.21 | 2,075,287 | +2.20(+0.47%) |
Apr 19, 2022 | 457.36 | 470.51 | 454.18 | 467.01 | 1,245,757 | +8.42(+1.84%) |
Apr 18, 2022 | 439.81 | 460.98 | 439.54 | 458.59 | 1,705,619 | +14.02(+3.15%) |
Apr 14, 2022 | 461.39 | 461.95 | 444.26 | 444.57 | 1,400,381 | -16.03(-3.48%) |
Apr 13, 2022 | 457.73 | 465.18 | 455.99 | 460.60 | 1,168,932 | +5.47(+1.20%) |
Apr 12, 2022 | 468.80 | 475.55 | 452.95 | 455.13 | 1,721,493 | -8.54(-1.84%) |
Apr 11, 2022 | 474.76 | 475.63 | 463.13 | 463.67 | 1,738,838 | -15.48(-3.23%) |
Apr 08, 2022 | 485.36 | 488.15 | 478.36 | 479.15 | 1,072,369 | -11.40(-2.32%) |
Apr 07, 2022 | 484.70 | 495.84 | 480.19 | 490.55 | 1,035,706 | +5.04(+1.04%) |
Apr 06, 2022 | 481.36 | 492.85 | 475.67 | 485.51 | 1,624,848 | -5.33(-1.09%) |
Apr 05, 2022 | 515.18 | 516.53 | 487.34 | 490.84 | 2,017,972 | -31.10(-5.96%) |
Apr 04, 2022 | 512.96 | 523.12 | 511.02 | 521.94 | 900,762 | +9.84(+1.92%) |
Apr 01, 2022 | 527.47 | 531.90 | 503.93 | 512.10 | 1,240,021 | -11.85(-2.26%) |
Mar 31, 2022 | 536.01 | 543.34 | 523.49 | 523.95 | 1,508,216 | -10.67(-2.00%) |
Mar 30, 2022 | 547.93 | 556.48 | 531.47 | 534.62 | 1,331,940 | -19.85(-3.58%) |
Mar 29, 2022 | 553.96 | 560.18 | 543.97 | 554.47 | 1,142,878 | +11.32(+2.08%) |
Mar 28, 2022 | 535.60 | 543.68 | 527.18 | 543.15 | 752,923 | +2.43(+0.45%) |
Mar 25, 2022 | 541.05 | 542.78 | 531.32 | 540.72 | 772,996 | -1.36(-0.25%) |
Mar 24, 2022 | 523.65 | 542.55 | 518.28 | 542.09 | 1,243,962 | +24.59(+4.75%) |
Mar 23, 2022 | 526.64 | 534.07 | 517.11 | 517.50 | 1,008,947 | -15.37(-2.88%) |
Mar 22, 2022 | 524.33 | 538.80 | 524.33 | 532.87 | 1,095,802 | +9.65(+1.84%) |
Mar 21, 2022 | 524.33 | 530.45 | 512.51 | 523.22 | 1,079,145 | -7.58(-1.43%) |
Mar 18, 2022 | 511.82 | 533.57 | 509.71 | 530.80 | 2,281,863 | +17.85(+3.48%) |
Mar 17, 2022 | 497.21 | 513.21 | 494.65 | 512.95 | 1,398,059 | +11.53(+2.30%) |
Mar 16, 2022 | 483.69 | 501.55 | 477.55 | 501.42 | 1,709,304 | +29.01(+6.14%) |
Mar 15, 2022 | 463.10 | 474.58 | 459.57 | 472.40 | 1,278,088 | +16.78(+3.68%) |
Mar 14, 2022 | 474.36 | 476.58 | 452.76 | 455.62 | 1,633,609 | -13.98(-2.98%) |
Mar 11, 2022 | 496.96 | 496.96 | 468.81 | 469.60 | 1,069,447 | -13.29(-2.75%) |
Mar 10, 2022 | 490.38 | 492.54 | 474.33 | 482.89 | 1,142,857 | -19.66(-3.91%) |
Mar 09, 2022 | 494.87 | 507.31 | 489.50 | 502.55 | 1,486,154 | +26.17(+5.49%) |
Mar 08, 2022 | 475.59 | 496.54 | 465.38 | 476.38 | 2,219,111 | +1.19(+0.25%) |
Mar 07, 2022 | 512.55 | 518.31 | 474.77 | 475.19 | 2,201,205 | -35.58(-6.97%) |
Mar 04, 2022 | 523.37 | 526.55 | 504.79 | 510.78 | 1,481,712 | -17.22(-3.26%) |
Mar 03, 2022 | 544.51 | 544.51 | 523.33 | 528.00 | 1,062,017 | -10.21(-1.90%) |
Mar 02, 2022 | 531.66 | 542.31 | 525.48 | 538.21 | 1,281,107 | +13.07(+2.49%) |
Mar 01, 2022 | 542.14 | 546.36 | 519.89 | 525.15 | 1,656,125 | -20.19(-3.70%) |
Feb 28, 2022 | 550.25 | 554.85 | 535.18 | 545.34 | 1,447,360 | -11.51(-2.07%) |
Feb 25, 2022 | 548.11 | 557.51 | 545.79 | 556.85 | 1,116,793 | +10.02(+1.83%) |
Feb 24, 2022 | 510.12 | 548.00 | 504.73 | 546.82 | 1,607,633 | +19.91(+3.78%) |
Feb 23, 2022 | 550.56 | 554.76 | 525.80 | 526.92 | 1,278,976 | -16.84(-3.10%) |
Feb 22, 2022 | 545.00 | 560.88 | 535.20 | 543.75 | 1,255,187 | -9.98(-1.80%) |
Feb 18, 2022 | 553.73 | 0 | -10.32(-1.83%) | |||
Feb 17, 2022 | 570.43 | 578.24 | 562.70 | 564.05 | 1,329,031 | -10.55(-1.84%) |
Feb 16, 2022 | 567.80 | 578.41 | 560.80 | 574.60 | 827,104 | -2.28(-0.40%) |
Feb 15, 2022 | 553.16 | 579.75 | 553.16 | 576.88 | 1,476,574 | +34.56(+6.37%) |
Feb 14, 2022 | 544.67 | 552.81 | 532.04 | 542.32 | 1,385,401 | -1.69(-0.31%) |
Feb 11, 2022 | 578.03 | 582.82 | 539.54 | 544.01 | 1,628,530 | -33.88(-5.86%) |
Feb 10, 2022 | 571.94 | 598.42 | 571.22 | 577.90 | 1,558,999 | -12.21(-2.07%) |
Feb 09, 2022 | 572.26 | 593.08 | 566.40 | 590.11 | 1,242,887 | +30.26(+5.41%) |
Feb 08, 2022 | 550.37 | 561.09 | 544.61 | 559.85 | 1,333,357 | +4.78(+0.86%) |
Feb 07, 2022 | 564.49 | 572.78 | 552.75 | 555.07 | 1,119,589 | -7.48(-1.33%) |
Feb 04, 2022 | 569.77 | 572.73 | 557.27 | 562.55 | 1,488,897 | -9.41(-1.65%) |
Feb 03, 2022 | 579.95 | 588.28 | 569.06 | 571.96 | 2,065,650 | -22.35(-3.76%) |
Feb 02, 2022 | 580.91 | 595.81 | 573.24 | 594.32 | 1,709,040 | +21.66(+3.78%) |
Feb 01, 2022 | 573.17 | 576.91 | 555.68 | 572.65 | 1,168,293 | +27.52(+5.05%) |
Jan 28, 2022 | 537.83 | 545.15 | 514.88 | 545.13 | 2,061,201 | +5.67(+1.05%) |
Jan 27, 2022 | 577.93 | 583.37 | 535.02 | 539.46 | 3,185,224 | -40.19(-6.93%) |
Jan 26, 2022 | 586.30 | 596.70 | 563.82 | 579.65 | 2,423,892 | +8.20(+1.43%) |
Jan 25, 2022 | 583.02 | 587.20 | 564.42 | 571.45 | 1,935,854 | -32.63(-5.40%) |
Jan 24, 2022 | 568.31 | 605.46 | 559.09 | 604.08 | 2,562,137 | +15.57(+2.65%) |
Jan 21, 2022 | 598.62 | 618.57 | 587.21 | 588.51 | 2,296,570 | -13.48(-2.24%) |
Jan 20, 2022 | 636.01 | 639.22 | 599.90 | 601.99 | 2,000,036 | -22.40(-3.59%) |
Jan 19, 2022 | 671.14 | 678.75 | 623.73 | 624.39 | 1,886,917 | -35.25(-5.34%) |
Jan 18, 2022 | 696.21 | 696.93 | 657.13 | 659.64 | 2,065,885 | -49.36(-6.96%) |
Jan 14, 2022 | 709.00 | 0 | +41.82(+6.27%) | |||
Jan 13, 2022 | 684.89 | 709.81 | 663.84 | 667.18 | 2,997,845 | +0.44(+0.07%) |
Jan 12, 2022 | 659.71 | 669.36 | 655.08 | 666.74 | 955,896 | +12.74(+1.95%) |
Jan 11, 2022 | 634.20 | 654.33 | 633.41 | 654.00 | 945,315 | +8.67(+1.34%) |
Jan 10, 2022 | 639.83 | 647.71 | 624.86 | 645.34 | 1,669,169 | -4.86(-0.75%) |
Jan 07, 2022 | 677.97 | 683.15 | 649.32 | 650.20 | 1,615,871 | -31.69(-4.65%) |
Jan 06, 2022 | 673.72 | 685.56 | 667.36 | 681.88 | 1,224,252 | +9.81(+1.46%) |
Jan 05, 2022 | 692.46 | 694.50 | 670.91 | 672.07 | 1,440,276 | -19.61(-2.84%) |
Jan 04, 2022 | 706.00 | 710.97 | 682.41 | 691.69 | 1,498,661 | -13.08(-1.86%) |
Jan 03, 2022 | 700.56 | 710.20 | 691.52 | 704.76 | 1,091,373 | +6.13(+0.88%) |
Dec 31, 2021 | 697.82 | 705.16 | 696.77 | 698.63 | 734,836 | +0.80(+0.11%) |
Dec 30, 2021 | 707.23 | 707.23 | 696.72 | 697.84 | 536,013 | -8.18(-1.16%) |
Dec 29, 2021 | 698.18 | 707.39 | 695.67 | 706.02 | 710,458 | +10.35(+1.49%) |
Dec 28, 2021 | 704.32 | 707.60 | 694.25 | 695.67 | 804,602 | -7.09(-1.01%) |
Dec 27, 2021 | 682.74 | 703.35 | 682.74 | 702.76 | 1,044,091 | +23.98(+3.53%) |
Dec 23, 2021 | 674.67 | 686.77 | 673.59 | 678.79 | 892,905 | +7.29(+1.09%) |
Dec 22, 2021 | 659.12 | 672.29 | 654.12 | 671.50 | 1,073,014 | +7.66(+1.15%) |
Dec 21, 2021 | 663.84 | 667.46 | 646.16 | 663.84 | 1,380,335 | +21.62(+3.37%) |
Dec 20, 2021 | 640.05 | 653.81 | 635.25 | 642.22 | 936,299 | -7.86(-1.21%) |
Dec 17, 2021 | 646.03 | 658.55 | 641.79 | 650.08 | 1,611,351 | -2.05(-0.31%) |
Dec 16, 2021 | 681.75 | 687.17 | 647.62 | 652.13 | 1,417,252 | -25.29(-3.73%) |
Dec 15, 2021 | 660.60 | 678.86 | 646.40 | 677.42 | 1,401,428 | +17.58(+2.66%) |
Dec 14, 2021 | 655.37 | 663.89 | 649.08 | 659.83 | 1,429,696 | -4.14(-0.62%) |
Dec 13, 2021 | 685.86 | 686.34 | 663.03 | 663.97 | 1,273,308 | -20.35(-2.97%) |
Dec 10, 2021 | 689.84 | 692.21 | 673.26 | 684.32 | 907,215 | +6.37(+0.94%) |
Dec 09, 2021 | 687.02 | 697.84 | 675.89 | 677.95 | 1,116,815 | -14.19(-2.05%) |
Dec 08, 2021 | 683.39 | 696.29 | 683.39 | 692.14 | 1,199,892 | +7.64(+1.12%) |
Dec 07, 2021 | 657.71 | 687.81 | 656.25 | 684.50 | 1,651,904 | +37.41(+5.78%) |
Dec 06, 2021 | 644.55 | 650.21 | 622.74 | 647.10 | 1,306,713 | +5.90(+0.92%) |
Dec 03, 2021 | 648.30 | 650.41 | 631.87 | 641.19 | 1,429,744 | -2.15(-0.33%) |
Dec 02, 2021 | 661.93 | 663.95 | 635.78 | 643.34 | 2,372,146 | -28.93(-4.30%) |
Dec 01, 2021 | 671.46 | 690.01 | 663.39 | 672.27 | 2,604,790 | +13.26(+2.01%) |
Nov 30, 2021 | 654.63 | 671.75 | 653.43 | 659.01 | 2,810,844 | -0.67(-0.10%) |
Nov 29, 2021 | 631.53 | 661.37 | 631.53 | 659.68 | 2,025,328 | +37.38(+6.01%) |
Nov 26, 2021 | 631.49 | 634.03 | 618.84 | 622.30 | 864,170 | -18.23(-2.85%) |
Nov 24, 2021 | 633.95 | 641.26 | 625.50 | 640.53 | 1,253,830 | -0.51(-0.08%) |
Nov 23, 2021 | 628.13 | 642.01 | 626.88 | 641.05 | 1,808,512 | +14.17(+2.26%) |
Nov 22, 2021 | 630.97 | 640.79 | 622.43 | 626.88 | 1,935,405 | +2.13(+0.34%) |
Nov 19, 2021 | 616.89 | 636.86 | 613.73 | 624.74 | 1,891,366 | +8.43(+1.37%) |
Nov 18, 2021 | 617.46 | 616.61 | 605.64 | 616.31 | 1,032,837 | +5.01(+0.82%) |
Nov 17, 2021 | 614.82 | 619.22 | 607.08 | 611.30 | 934,865 | -3.52(-0.57%) |
Nov 16, 2021 | 609.88 | 618.44 | 605.29 | 614.82 | 874,881 | +3.88(+0.63%) |
Nov 15, 2021 | 612.62 | 624.63 | 605.92 | 610.94 | 1,396,154 | +5.66(+0.94%) |
Nov 12, 2021 | 598.47 | 608.65 | 594.69 | 605.28 | 1,092,723 | +10.39(+1.75%) |
Nov 11, 2021 | 594.78 | 600.32 | 591.05 | 594.89 | 844,231 | +7.68(+1.31%) |
Nov 10, 2021 | 595.70 | 587.21 | 1,124,227 | -15.64(-2.59%) | ||
Nov 09, 2021 | 591.30 | 603.96 | 590.36 | 602.84 | 1,240,829 | +12.45(+2.11%) |
Nov 08, 2021 | 596.15 | 601.00 | 585.36 | 590.40 | 1,299,275 | +4.87(+0.83%) |
Nov 05, 2021 | 582.49 | 594.21 | 578.97 | 585.53 | 2,169,403 | +5.16(+0.89%) |
Nov 04, 2021 | 565.13 | 580.73 | 561.95 | 580.38 | 1,852,941 | +16.80(+2.98%) |
Nov 03, 2021 | 557.43 | 565.60 | 551.94 | 563.58 | 815,810 | +6.94(+1.25%) |
Nov 02, 2021 | 557.12 | 560.28 | 554.47 | 556.64 | 925,447 | +1.43(+0.26%) |
Nov 01, 2021 | 547.68 | 555.36 | 549.56 | 555.20 | 1,106,371 | +8.91(+1.63%) |
Oct 29, 2021 | 541.22 | 549.77 | 539.15 | 546.29 | 1,380,607 | -2.31(-0.42%) |
Oct 28, 2021 | 546.46 | 562.16 | 546.14 | 548.60 | 2,302,342 | +11.95(+2.23%) |
Oct 27, 2021 | 531.22 | 543.36 | 529.45 | 536.65 | 1,219,365 | +4.54(+0.85%) |
Oct 26, 2021 | 539.81 | 532.11 | 1,210,521 | -2.94(-0.55%) | ||
Oct 25, 2021 | 540.94 | 532.56 | 535.05 | 1,322,683 | -4.62(-0.86%) | |
Oct 22, 2021 | 542.83 | 558.16 | 537.31 | 539.67 | 1,936,404 | +1.28(+0.24%) |
Oct 21, 2021 | 528.19 | 538.82 | 518.61 | 538.39 | 3,161,295 | -9.77(-1.78%) |
Oct 20, 2021 | 553.11 | 555.21 | 546.77 | 548.16 | 1,743,978 | -5.17(-0.93%) |
Oct 19, 2021 | 551.69 | 560.28 | 548.48 | 553.33 | 1,546,532 | +2.06(+0.37%) |
Oct 18, 2021 | 542.83 | 551.98 | 541.60 | 551.27 | 1,286,825 | +4.10(+0.75%) |
Oct 15, 2021 | 549.13 | 551.08 | 544.18 | 547.16 | 1,366,666 | -3.35(-0.61%) |
Oct 14, 2021 | 541.48 | 550.66 | 537.28 | 550.52 | 1,599,430 | +22.80(+4.32%) |
Oct 13, 2021 | 536.01 | 541.06 | 526.43 | 527.72 | 1,293,732 | -2.30(-0.43%) |
Oct 12, 2021 | 540.75 | 541.07 | 525.66 | 530.02 | 1,316,310 | -5.49(-1.02%) |
Oct 11, 2021 | 531.33 | 544.26 | 531.21 | 535.50 | 919,470 | +2.21(+0.41%) |
Oct 08, 2021 | 541.50 | 542.78 | 532.25 | 533.29 | 894,678 | -5.49(-1.02%) |
Oct 07, 2021 | 546.74 | 546.85 | 537.27 | 538.78 | 1,086,870 | +3.85(+0.72%) |
Oct 06, 2021 | 533.14 | 540.80 | 528.13 | 534.93 | 1,639,133 | -3.93(-0.73%) |
Oct 05, 2021 | 539.61 | 546.01 | 533.74 | 538.86 | 1,243,331 | +5.51(+1.03%) |
Oct 04, 2021 | 548.62 | 549.13 | 531.52 | 533.34 | 1,692,414 | -18.92(-3.43%) |
Oct 01, 2021 | 553.61 | 556.06 | 543.41 | 552.26 | 1,151,312 | +0.56(+0.10%) |
Sep 30, 2021 | 555.72 | 559.83 | 550.52 | 551.70 | 1,129,090 | +1.59(+0.29%) |
Sep 29, 2021 | 568.14 | 570.94 | 549.47 | 550.11 | 1,709,650 | -17.89(-3.15%) |
Sep 28, 2021 | 577.79 | 587.77 | 567.05 | 568.01 | 2,154,218 | -29.76(-4.98%) |
Sep 27, 2021 | 584.50 | 602.92 | 583.82 | 597.76 | 1,123,716 | +5.51(+0.93%) |
Sep 24, 2021 | 584.67 | 593.53 | 581.45 | 592.25 | 752,132 | -0.08(-0.01%) |
Sep 23, 2021 | 580.75 | 597.53 | 577.01 | 592.33 | 1,138,114 | +11.08(+1.91%) |
Sep 22, 2021 | 574.38 | 583.79 | 569.44 | 581.25 | 1,069,063 | +14.39(+2.54%) |
Sep 21, 2021 | 572.80 | 574.65 | 559.20 | 566.86 | 1,658,922 | -3.57(-0.63%) |
Sep 20, 2021 | 575.25 | 575.39 | 561.89 | 570.42 | 1,368,639 | -18.44(-3.13%) |
Sep 17, 2021 | 594.64 | 595.88 | 583.70 | 588.87 | 2,082,988 | -6.64(-1.12%) |
Sep 16, 2021 | 583.91 | 596.65 | 579.99 | 595.51 | 1,398,679 | +4.21(+0.71%) |
Sep 15, 2021 | 581.07 | 591.66 | 577.37 | 591.30 | 1,180,843 | +7.74(+1.33%) |
Sep 14, 2021 | 580.77 | 591.20 | 578.86 | 583.57 | 1,221,611 | -5.10(-0.87%) |
Sep 13, 2021 | 583.00 | 594.63 | 579.76 | 588.66 | 1,357,966 | +10.31(+1.78%) |
Sep 10, 2021 | 582.24 | 591.90 | 576.81 | 578.35 | 1,611,591 | +4.35(+0.76%) |
Sep 09, 2021 | 561.81 | 577.20 | 559.88 | 574.00 | 1,591,729 | +9.74(+1.73%) |
Sep 08, 2021 | 571.90 | 571.95 | 557.34 | 564.27 | 1,780,113 | -9.33(-1.63%) |
Sep 07, 2021 | 579.36 | 585.64 | 568.58 | 573.60 | 2,411,539 | -16.94(-2.87%) |
Sep 03, 2021 | 582.13 | 593.08 | 576.31 | 590.54 | 1,065,379 | +8.33(+1.43%) |
Sep 02, 2021 | 582.81 | 587.77 | 579.36 | 582.21 | 886,411 | +2.24(+0.39%) |
Sep 01, 2021 | 587.86 | 588.88 | 579.35 | 579.97 | 728,491 | -4.87(-0.83%) |
Aug 31, 2021 | 588.76 | 588.76 | 577.28 | 584.84 | 1,108,074 | -3.07(-0.52%) |
Aug 30, 2021 | 594.48 | 597.39 | 582.55 | 587.91 | 1,011,697 | -1.55(-0.26%) |
Aug 27, 2021 | 569.79 | 592.94 | 569.70 | 589.46 | 1,549,412 | +23.44(+4.14%) |
Aug 26, 2021 | 568.58 | 574.66 | 564.10 | 566.02 | 891,523 | -3.31(-0.58%) |
Aug 25, 2021 | 567.79 | 575.15 | 567.10 | 569.32 | 931,885 | +3.08(+0.54%) |
Aug 24, 2021 | 567.53 | 574.38 | 562.51 | 566.24 | 983,765 | +1.24(+0.22%) |
Aug 23, 2021 | 553.73 | 567.03 | 553.49 | 565.00 | 1,416,067 | +17.72(+3.24%) |
Aug 20, 2021 | 564.20 | 566.16 | 541.34 | 547.28 | 1,754,293 | -10.80(-1.94%) |
Aug 19, 2021 | 546.68 | 560.10 | 543.13 | 558.08 | 1,143,318 | +7.38(+1.34%) |
Aug 18, 2021 | 558.91 | 566.23 | 550.34 | 550.70 | 912,965 | -9.17(-1.64%) |
Aug 17, 2021 | 562.71 | 568.07 | 552.05 | 559.87 | 1,313,639 | -9.55(-1.68%) |
Aug 16, 2021 | 560.72 | 571.01 | 558.41 | 569.42 | 1,312,618 | +8.18(+1.46%) |
Aug 13, 2021 | 563.99 | 568.91 | 558.11 | 561.24 | 1,826,585 | -3.00(-0.53%) |
Aug 12, 2021 | 578.59 | 578.69 | 559.05 | 564.24 | 2,600,939 | -24.18(-4.11%) |
Aug 11, 2021 | 599.51 | 601.37 | 576.47 | 588.42 | 1,815,379 | -8.37(-1.40%) |
Aug 10, 2021 | 619.63 | 620.04 | 594.79 | 596.78 | 1,680,341 | -22.56(-3.64%) |
Aug 09, 2021 | 628.53 | 628.85 | 617.89 | 619.34 | 809,392 | -7.21(-1.15%) |
Aug 06, 2021 | 621.38 | 626.93 | 620.79 | 626.56 | 627,278 | +2.22(+0.36%) |
Aug 05, 2021 | 630.26 | 632.02 | 621.48 | 624.33 | 616,455 | -3.98(-0.63%) |
Aug 04, 2021 | 627.39 | 633.02 | 620.31 | 628.32 | 1,150,062 | +4.12(+0.66%) |
Aug 03, 2021 | 624.16 | 627.89 | 615.45 | 624.20 | 707,278 | +3.60(+0.58%) |
Aug 02, 2021 | 624.86 | 637.71 | 619.83 | 620.60 | 1,439,877 | +4.25(+0.69%) |
Jul 30, 2021 | 590.82 | 616.44 | 590.50 | 616.36 | 1,707,489 | +17.20(+2.87%) |
Jul 29, 2021 | 590.40 | 601.90 | 577.34 | 599.15 | 3,013,143 | -14.87(-2.42%) |
Jul 28, 2021 | 604.47 | 616.93 | 602.84 | 614.03 | 1,256,189 | +12.00(+1.99%) |
Jul 27, 2021 | 614.03 | 616.21 | 587.53 | 602.03 | 1,541,616 | -17.21(-2.78%) |
Jul 26, 2021 | 620.05 | 626.56 | 614.27 | 619.24 | 908,268 | +0.12(+0.02%) |
Jul 23, 2021 | 620.52 | 623.36 | 612.59 | 619.12 | 1,066,925 | +4.20(+0.68%) |
Jul 22, 2021 | 611.19 | 617.11 | 609.71 | 614.92 | 1,294,781 | -1.28(-0.21%) |
Jul 21, 2021 | 588.12 | 617.68 | 588.12 | 616.20 | 1,698,737 | +29.16(+4.97%) |
Jul 20, 2021 | 576.26 | 591.57 | 568.76 | 587.04 | 1,608,938 | +15.06(+2.63%) |
Jul 19, 2021 | 557.03 | 572.35 | 556.33 | 571.98 | 1,506,656 | +2.94(+0.52%) |
Jul 16, 2021 | 592.56 | 595.32 | 566.64 | 569.04 | 1,400,037 | -21.52(-3.64%) |
Jul 15, 2021 | 594.47 | 600.49 | 583.64 | 590.57 | 1,292,372 | -6.90(-1.16%) |
Jul 14, 2021 | 611.22 | 619.34 | 595.99 | 597.47 | 1,189,214 | -6.58(-1.09%) |
Jul 13, 2021 | 602.17 | 605.32 | 595.22 | 604.05 | 1,343,779 | -0.71(-0.12%) |
Jul 12, 2021 | 597.11 | 608.49 | 596.58 | 604.76 | 1,790,649 | +12.15(+2.05%) |
Jul 09, 2021 | 587.73 | 594.04 | 582.97 | 592.61 | 866,123 | +6.59(+1.13%) |
Jul 08, 2021 | 578.91 | 593.24 | 574.58 | 586.01 | 1,056,792 | -7.31(-1.23%) |
Jul 07, 2021 | 608.31 | 608.62 | 589.62 | 593.32 | 891,671 | -8.04(-1.34%) |
Jul 06, 2021 | 610.58 | 616.65 | 594.15 | 601.36 | 1,059,011 | -9.22(-1.51%) |
Jul 02, 2021 | 619.08 | 620.07 | 606.29 | 610.58 | 768,005 | -1.58(-0.26%) |