Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 342.09 | 349.67 | 338.29 | 349.25 | 394,246 | +6.46(+1.88%) |
Jul 28, 2022 | 325.28 | 348.14 | 324.76 | 342.79 | 535,699 | +17.16(+5.27%) |
Jul 27, 2022 | 320.12 | 326.46 | 318.49 | 325.63 | 406,645 | +12.42(+3.97%) |
Jul 26, 2022 | 317.95 | 317.95 | 309.65 | 313.21 | 226,706 | -6.96(-2.17%) |
Jul 25, 2022 | 324.18 | 324.18 | 311.01 | 320.17 | 237,722 | -3.13(-0.97%) |
Jul 22, 2022 | 331.80 | 336.02 | 319.90 | 323.30 | 290,259 | -7.62(-2.30%) |
Jul 21, 2022 | 314.88 | 333.44 | 312.44 | 330.92 | 524,351 | +13.37(+4.21%) |
Jul 20, 2022 | 323.51 | 327.49 | 316.57 | 317.55 | 435,532 | -5.87(-1.81%) |
Jul 19, 2022 | 311.86 | 325.30 | 309.14 | 323.42 | 475,757 | +17.56(+5.74%) |
Jul 18, 2022 | 307.30 | 312.31 | 304.30 | 305.86 | 374,694 | +3.30(+1.09%) |
Jul 15, 2022 | 305.77 | 308.38 | 299.44 | 302.56 | 321,384 | +4.53(+1.52%) |
Jul 14, 2022 | 298.44 | 299.77 | 291.43 | 298.03 | 303,437 | -4.36(-1.44%) |
Jul 13, 2022 | 299.00 | 311.32 | 297.26 | 302.39 | 306,875 | -2.36(-0.77%) |
Jul 12, 2022 | 319.17 | 329.67 | 302.05 | 304.75 | 507,625 | -12.39(-3.91%) |
Jul 11, 2022 | 314.43 | 318.08 | 309.47 | 317.14 | 400,440 | -3.88(-1.21%) |
Jul 08, 2022 | 327.48 | 329.10 | 319.25 | 321.02 | 320,744 | -8.09(-2.46%) |
Jul 07, 2022 | 313.00 | 331.60 | 313.00 | 329.11 | 416,692 | +17.17(+5.50%) |
Jul 06, 2022 | 309.86 | 318.99 | 308.61 | 311.94 | 415,444 | +1.30(+0.42%) |
Jul 05, 2022 | 299.40 | 310.64 | 296.87 | 310.64 | 377,787 | +8.52(+2.82%) |
Jul 01, 2022 | 296.65 | 303.53 | 294.46 | 302.12 | 414,537 | +7.34(+2.49%) |
Jun 30, 2022 | 300.65 | 301.32 | 290.32 | 294.78 | 638,666 | -12.59(-4.10%) |
Jun 29, 2022 | 306.76 | 308.38 | 299.42 | 307.37 | 502,783 | -4.14(-1.33%) |
Jun 28, 2022 | 319.48 | 327.35 | 308.88 | 311.51 | 477,857 | -13.30(-4.09%) |
Jun 27, 2022 | 332.99 | 333.99 | 320.16 | 324.81 | 341,353 | -1.20(-0.37%) |
Jun 24, 2022 | 324.23 | 333.17 | 321.55 | 326.01 | 676,347 | -1.71(-0.52%) |
Jun 23, 2022 | 309.07 | 332.11 | 308.55 | 327.72 | 591,306 | +18.28(+5.91%) |
Jun 22, 2022 | 290.59 | 313.10 | 290.59 | 309.44 | 365,161 | +9.14(+3.04%) |
Jun 21, 2022 | 303.67 | 311.18 | 299.67 | 300.30 | 633,048 | +4.62(+1.56%) |
Jun 17, 2022 | 289.55 | 305.23 | 282.54 | 295.68 | 1,292,152 | +9.52(+3.33%) |
Jun 16, 2022 | 279.02 | 287.46 | 270.32 | 286.16 | 696,528 | -3.61(-1.25%) |
Jun 15, 2022 | 281.15 | 295.70 | 279.93 | 289.77 | 578,552 | +11.41(+4.10%) |
Jun 14, 2022 | 286.12 | 286.91 | 273.42 | 278.36 | 992,668 | -5.75(-2.02%) |
Jun 13, 2022 | 297.00 | 299.98 | 283.58 | 284.11 | 734,487 | -19.38(-6.39%) |
Jun 10, 2022 | 311.85 | 313.71 | 303.11 | 303.49 | 438,486 | -13.11(-4.14%) |
Jun 09, 2022 | 327.82 | 330.90 | 316.01 | 316.60 | 426,808 | -14.10(-4.26%) |
Jun 08, 2022 | 338.80 | 344.09 | 329.44 | 330.70 | 632,588 | -10.97(-3.21%) |
Jun 07, 2022 | 328.80 | 347.10 | 327.56 | 341.67 | 369,106 | +9.58(+2.88%) |
Jun 06, 2022 | 339.30 | 342.71 | 327.75 | 332.09 | 338,838 | -0.25(-0.08%) |
Jun 03, 2022 | 338.53 | 345.62 | 331.01 | 332.34 | 437,755 | -15.40(-4.43%) |
Jun 02, 2022 | 329.30 | 349.44 | 329.21 | 347.74 | 476,351 | +21.46(+6.58%) |
Jun 01, 2022 | 338.68 | 346.52 | 319.13 | 326.28 | 579,115 | -12.24(-3.62%) |
May 31, 2022 | 339.22 | 340.36 | 323.51 | 338.52 | 1,433,215 | -1.83(-0.54%) |
May 27, 2022 | 323.02 | 343.20 | 323.00 | 340.35 | 829,494 | +17.49(+5.42%) |
May 26, 2022 | 304.04 | 324.44 | 302.71 | 322.86 | 713,080 | +17.38(+5.69%) |
May 25, 2022 | 304.29 | 312.77 | 295.73 | 305.48 | 834,169 | -3.39(-1.10%) |
May 24, 2022 | 305.00 | 312.38 | 292.51 | 308.87 | 850,716 | -5.79(-1.84%) |
May 23, 2022 | 317.97 | 327.91 | 310.68 | 314.66 | 723,635 | -5.73(-1.79%) |
May 20, 2022 | 329.91 | 335.00 | 318.42 | 320.39 | 1,491,315 | -6.59(-2.02%) |
May 19, 2022 | 311.00 | 336.66 | 309.99 | 326.98 | 844,503 | +13.98(+4.47%) |
May 18, 2022 | 305.03 | 315.12 | 304.00 | 313.00 | 831,026 | +0.33(+0.11%) |
May 17, 2022 | 317.89 | 319.82 | 309.19 | 312.67 | 529,699 | +1.87(+0.60%) |
May 16, 2022 | 315.26 | 318.26 | 305.82 | 310.80 | 546,645 | -8.45(-2.65%) |
May 13, 2022 | 298.02 | 323.70 | 298.02 | 319.25 | 579,590 | +24.75(+8.40%) |
May 12, 2022 | 286.89 | 307.88 | 282.28 | 294.50 | 883,501 | -1.56(-0.53%) |
May 11, 2022 | 312.53 | 327.88 | 295.03 | 296.06 | 723,150 | -23.56(-7.37%) |
May 10, 2022 | 321.70 | 325.93 | 300.45 | 319.62 | 739,140 | +1.73(+0.54%) |
May 09, 2022 | 333.84 | 338.76 | 301.00 | 317.89 | 1,774,478 | -29.11(-8.39%) |
May 06, 2022 | 352.02 | 362.26 | 335.91 | 347.00 | 1,625,511 | +1.00(+0.29%) |
May 05, 2022 | 340.68 | 364.65 | 333.27 | 346.00 | 2,603,465 | +33.40(+10.68%) |
May 04, 2022 | 295.32 | 316.80 | 286.25 | 312.60 | 1,294,406 | +15.60(+5.25%) |
May 03, 2022 | 286.15 | 305.24 | 286.15 | 297.00 | 1,173,444 | +8.50(+2.95%) |
May 02, 2022 | 268.21 | 288.79 | 265.38 | 288.50 | 1,030,759 | +23.51(+8.87%) |
Apr 29, 2022 | 278.70 | 282.87 | 263.66 | 264.99 | 535,937 | -16.01(-5.70%) |
Apr 28, 2022 | 273.68 | 285.26 | 264.27 | 281.00 | 537,281 | +14.18(+5.31%) |
Apr 27, 2022 | 266.96 | 276.96 | 260.68 | 266.82 | 490,911 | +1.84(+0.69%) |
Apr 26, 2022 | 278.30 | 280.00 | 263.74 | 264.98 | 536,086 | -15.09(-5.39%) |
Apr 25, 2022 | 271.18 | 280.67 | 270.43 | 280.07 | 487,770 | +3.31(+1.20%) |
Apr 22, 2022 | 285.29 | 286.21 | 275.75 | 276.76 | 756,072 | -10.08(-3.51%) |
Apr 21, 2022 | 298.30 | 302.00 | 285.40 | 286.84 | 493,677 | -2.77(-0.96%) |
Apr 20, 2022 | 301.48 | 303.70 | 286.93 | 289.61 | 568,800 | -8.37(-2.81%) |
Apr 19, 2022 | 281.71 | 299.50 | 280.00 | 297.98 | 619,115 | +16.78(+5.97%) |
Apr 18, 2022 | 286.37 | 290.21 | 276.51 | 281.20 | 610,836 | -8.86(-3.05%) |
Apr 14, 2022 | 308.15 | 312.79 | 289.26 | 290.06 | 664,714 | -17.93(-5.82%) |
Apr 13, 2022 | 298.67 | 312.98 | 291.24 | 307.99 | 654,979 | +9.86(+3.31%) |
Apr 12, 2022 | 304.56 | 313.38 | 293.23 | 298.13 | 614,689 | -7.24(-2.37%) |
Apr 11, 2022 | 310.00 | 312.00 | 298.72 | 305.37 | 919,613 | -3.32(-1.08%) |
Apr 08, 2022 | 283.56 | 321.21 | 280.00 | 308.69 | 1,595,616 | +28.40(+10.13%) |
Apr 07, 2022 | 273.00 | 285.57 | 272.12 | 280.29 | 530,249 | +4.82(+1.75%) |
Apr 06, 2022 | 276.01 | 280.84 | 269.89 | 275.47 | 579,083 | -6.92(-2.45%) |
Apr 05, 2022 | 294.05 | 294.22 | 274.74 | 282.39 | 798,365 | -15.55(-5.22%) |
Apr 04, 2022 | 291.47 | 298.61 | 286.42 | 297.94 | 602,263 | +10.90(+3.80%) |
Apr 01, 2022 | 297.37 | 303.83 | 285.85 | 287.04 | 701,908 | -9.57(-3.23%) |
Mar 31, 2022 | 294.66 | 311.86 | 291.47 | 296.61 | 1,184,978 | +3.61(+1.23%) |
Mar 30, 2022 | 298.33 | 298.50 | 290.51 | 293.00 | 875,129 | -14.05(-4.58%) |
Mar 29, 2022 | 308.00 | 330.00 | 299.87 | 307.05 | 1,985,122 | +31.86(+11.58%) |
Mar 28, 2022 | 270.00 | 279.98 | 264.10 | 275.19 | 1,263,172 | +8.44(+3.16%) |
Mar 25, 2022 | 291.85 | 291.85 | 260.11 | 266.75 | 1,227,051 | -21.30(-7.39%) |
Mar 24, 2022 | 304.00 | 305.40 | 285.86 | 288.05 | 1,820,315 | -18.60(-6.07%) |
Mar 23, 2022 | 298.86 | 308.00 | 294.79 | 306.65 | 1,785,755 | +3.11(+1.02%) |
Mar 22, 2022 | 283.39 | 304.45 | 283.39 | 303.54 | 1,135,283 | +19.49(+6.86%) |
Mar 21, 2022 | 293.41 | 295.50 | 277.08 | 284.05 | 1,890,390 | -10.42(-3.54%) |
Mar 18, 2022 | 273.23 | 300.22 | 271.84 | 294.47 | 2,817,871 | +21.28(+7.79%) |
Mar 17, 2022 | 270.47 | 275.71 | 261.97 | 273.19 | 1,484,379 | -8.53(-3.03%) |
Mar 16, 2022 | 233.51 | 284.50 | 232.30 | 281.72 | 3,724,284 | +56.68(+25.19%) |
Mar 15, 2022 | 216.93 | 228.61 | 210.92 | 225.04 | 2,451,167 | +5.04(+2.29%) |
Mar 14, 2022 | 198.48 | 221.28 | 198.48 | 220.00 | 2,142,715 | +19.86(+9.92%) |
Mar 11, 2022 | 196.78 | 207.84 | 189.31 | 200.14 | 1,613,789 | +11.38(+6.03%) |
Mar 10, 2022 | 195.14 | 184.51 | 188.76 | 1,226,922 | -9.65(-4.86%) | |
Mar 09, 2022 | 200.48 | 200.93 | 187.16 | 198.41 | 2,246,891 | +11.66(+6.24%) |
Mar 08, 2022 | 175.32 | 193.72 | 168.59 | 186.75 | 3,329,193 | +11.95(+6.84%) |
Mar 07, 2022 | 201.11 | 201.11 | 174.59 | 174.80 | 2,702,139 | -23.72(-11.95%) |
Mar 04, 2022 | 211.01 | 219.68 | 197.06 | 198.52 | 1,556,627 | -14.46(-6.79%) |
Mar 03, 2022 | 246.96 | 252.00 | 210.76 | 212.98 | 2,550,064 | -32.19(-13.13%) |
Mar 02, 2022 | 218.08 | 251.99 | 217.21 | 245.17 | 3,140,157 | +33.96(+16.08%) |
Mar 01, 2022 | 212.71 | 231.37 | 195.01 | 211.21 | 6,845,827 | +3.46(+1.67%) |
Feb 28, 2022 | 351.44 | 355.76 | 198.25 | 207.75 | 10,188,991 | -174.68(-45.68%) |
Feb 25, 2022 | 386.49 | 395.62 | 375.01 | 382.43 | 1,673,413 | +0.15(+0.04%) |
Feb 24, 2022 | 350.00 | 385.04 | 347.46 | 382.28 | 2,561,102 | -35.95(-8.60%) |
Feb 23, 2022 | 430.31 | 439.99 | 417.80 | 418.23 | 946,486 | -9.51(-2.22%) |
Feb 22, 2022 | 430.72 | 436.19 | 422.72 | 427.74 | 743,201 | -15.49(-3.49%) |
Feb 18, 2022 | 443.23 | 0 | +2.24(+0.51%) | |||
Feb 17, 2022 | 470.25 | 478.88 | 438.21 | 440.99 | 775,245 | -9.40(-2.09%) |
Feb 16, 2022 | 452.99 | 455.15 | 441.20 | 450.39 | 671,480 | -12.15(-2.63%) |
Feb 15, 2022 | 442.10 | 463.29 | 442.10 | 462.54 | 832,733 | +34.59(+8.08%) |
Feb 14, 2022 | 422.63 | 436.95 | 417.96 | 427.95 | 591,014 | +1.81(+0.42%) |
Feb 11, 2022 | 472.62 | 476.75 | 422.81 | 426.14 | 950,291 | -44.28(-9.41%) |
Feb 10, 2022 | 459.81 | 486.50 | 459.00 | 470.42 | 528,327 | -8.09(-1.69%) |
Feb 09, 2022 | 466.18 | 478.88 | 466.18 | 478.51 | 325,173 | +22.47(+4.93%) |
Feb 08, 2022 | 443.40 | 459.15 | 437.03 | 456.04 | 364,439 | +7.95(+1.77%) |
Feb 07, 2022 | 452.97 | 461.50 | 446.19 | 448.09 | 307,035 | -5.59(-1.23%) |
Feb 04, 2022 | 444.47 | 458.92 | 443.56 | 453.68 | 554,908 | +10.16(+2.29%) |
Feb 03, 2022 | 456.83 | 442.21 | 443.52 | 778,357 | -31.43(-6.62%) | |
Feb 02, 2022 | 486.99 | 496.40 | 473.38 | 474.95 | 507,877 | -9.41(-1.94%) |
Feb 01, 2022 | 481.00 | 485.71 | 471.27 | 484.36 | 367,377 | +8.22(+1.73%) |
Jan 31, 2022 | 453.88 | 476.91 | 476.14 | 509,297 | +25.04(+5.55%) | |
Jan 28, 2022 | 434.98 | 451.56 | 423.54 | 451.10 | 549,803 | +17.69(+4.08%) |
Jan 27, 2022 | 446.07 | 454.00 | 431.89 | 433.41 | 519,559 | -2.14(-0.49%) |
Jan 26, 2022 | 459.91 | 469.15 | 432.33 | 435.55 | 702,975 | -10.36(-2.32%) |
Jan 25, 2022 | 462.11 | 462.11 | 439.00 | 445.91 | 450,883 | -22.50(-4.80%) |
Jan 24, 2022 | 447.84 | 469.42 | 433.21 | 468.41 | 1,182,294 | +3.70(+0.80%) |
Jan 21, 2022 | 479.67 | 486.17 | 464.46 | 464.71 | 644,038 | -21.36(-4.39%) |
Jan 20, 2022 | 497.00 | 508.67 | 484.65 | 486.07 | 709,721 | -7.91(-1.60%) |
Jan 19, 2022 | 505.00 | 523.03 | 492.12 | 493.98 | 797,663 | -11.97(-2.37%) |
Jan 18, 2022 | 528.58 | 531.26 | 504.01 | 505.95 | 732,147 | -37.11(-6.83%) |
Jan 14, 2022 | 543.06 | 0 | +2.44(+0.45%) | |||
Jan 13, 2022 | 571.11 | 576.37 | 540.49 | 540.62 | 520,607 | -30.49(-5.34%) |
Jan 12, 2022 | 566.00 | 581.56 | 565.48 | 571.11 | 598,576 | +11.71(+2.09%) |
Jan 11, 2022 | 547.32 | 560.71 | 545.51 | 559.40 | 405,865 | +13.55(+2.48%) |
Jan 10, 2022 | 540.24 | 545.86 | 531.04 | 545.85 | 966,598 | -10.83(-1.95%) |
Jan 07, 2022 | 578.93 | 584.69 | 555.01 | 556.68 | 471,130 | -22.37(-3.86%) |
Jan 06, 2022 | 579.45 | 590.81 | 570.48 | 579.05 | 616,213 | -8.75(-1.49%) |
Jan 05, 2022 | 605.85 | 625.46 | 587.11 | 587.80 | 581,184 | -30.91(-5.00%) |
Jan 04, 2022 | 641.21 | 646.16 | 607.95 | 618.71 | 509,076 | -23.49(-3.66%) |
Jan 03, 2022 | 670.32 | 675.34 | 638.12 | 642.20 | 433,216 | -26.25(-3.93%) |
Dec 31, 2021 | 671.42 | 676.93 | 666.81 | 668.45 | 292,297 | -4.69(-0.70%) |
Dec 30, 2021 | 680.19 | 684.30 | 671.57 | 673.14 | 295,679 | -4.70(-0.69%) |
Dec 29, 2021 | 682.51 | 689.98 | 677.77 | 677.84 | 231,086 | -4.36(-0.64%) |
Dec 28, 2021 | 697.32 | 697.32 | 677.43 | 682.20 | 272,939 | -14.80(-2.12%) |
Dec 27, 2021 | 669.55 | 699.12 | 669.47 | 697.00 | 328,269 | +33.92(+5.12%) |
Dec 23, 2021 | 658.26 | 665.41 | 656.65 | 663.08 | 271,305 | +2.56(+0.39%) |
Dec 22, 2021 | 649.03 | 662.61 | 646.07 | 660.52 | 317,197 | +11.53(+1.78%) |
Dec 21, 2021 | 626.93 | 649.00 | 620.81 | 648.99 | 333,305 | +25.96(+4.17%) |
Dec 20, 2021 | 626.65 | 636.97 | 619.05 | 623.03 | 474,285 | -13.30(-2.09%) |
Dec 17, 2021 | 623.03 | 641.97 | 618.32 | 636.33 | 826,264 | +0.60(+0.09%) |
Dec 16, 2021 | 655.50 | 669.86 | 628.25 | 635.73 | 672,986 | -13.29(-2.05%) |
Dec 15, 2021 | 661.50 | 668.88 | 625.39 | 649.02 | 1,113,493 | -14.11(-2.13%) |
Dec 14, 2021 | 675.00 | 679.32 | 642.20 | 663.13 | 1,585,291 | -21.87(-3.19%) |
Dec 13, 2021 | 698.00 | 709.99 | 666.04 | 685.00 | 11,643,128 | -12.12(-1.74%) |
Dec 10, 2021 | 698.87 | 710.59 | 689.57 | 697.12 | 1,201,172 | -2.89(-0.41%) |
Dec 09, 2021 | 708.00 | 719.56 | 694.15 | 700.01 | 1,770,855 | -0.13(-0.02%) |
Dec 08, 2021 | 648.87 | 704.72 | 643.33 | 700.14 | 3,745,644 | +105.14(+17.67%) |
Dec 07, 2021 | 597.21 | 601.59 | 589.55 | 595.00 | 452,985 | +22.20(+3.88%) |
Dec 06, 2021 | 587.79 | 588.41 | 566.63 | 572.80 | 532,019 | -23.89(-4.00%) |
Dec 03, 2021 | 624.07 | 624.07 | 584.50 | 596.69 | 349,762 | -23.15(-3.73%) |
Dec 02, 2021 | 591.68 | 622.39 | 590.77 | 619.84 | 257,773 | +24.83(+4.17%) |
Dec 01, 2021 | 618.35 | 624.50 | 595.00 | 595.01 | 258,014 | -13.54(-2.22%) |
Nov 30, 2021 | 633.99 | 641.37 | 605.63 | 608.55 | 454,096 | -25.62(-4.04%) |
Nov 29, 2021 | 618.83 | 642.99 | 610.86 | 634.17 | 334,686 | +25.17(+4.13%) |
Nov 26, 2021 | 614.57 | 629.89 | 607.70 | 609.00 | 114,750 | -11.27(-1.82%) |
Nov 24, 2021 | 595.61 | 622.68 | 593.78 | 620.27 | 302,570 | +17.33(+2.87%) |
Nov 23, 2021 | 625.22 | 626.47 | 595.57 | 602.94 | 508,307 | -11.22(-1.83%) |
Nov 22, 2021 | 665.16 | 670.07 | 610.96 | 614.16 | 351,791 | -49.68(-7.48%) |
Nov 19, 2021 | 667.49 | 670.83 | 658.48 | 663.84 | 201,023 | -0.10(-0.02%) |
Nov 18, 2021 | 665.27 | 664.36 | 658.45 | 663.94 | 196,701 | -1.79(-0.27%) |
Nov 17, 2021 | 675.00 | 675.01 | 663.04 | 665.73 | 178,493 | -5.28(-0.79%) |
Nov 16, 2021 | 658.00 | 674.30 | 657.76 | 671.01 | 341,125 | +10.33(+1.56%) |
Nov 15, 2021 | 672.00 | 675.87 | 654.78 | 660.68 | 240,597 | -10.68(-1.59%) |
Nov 12, 2021 | 675.64 | 678.99 | 664.01 | 671.36 | 492,709 | +3.21(+0.48%) |
Nov 11, 2021 | 684.30 | 690.00 | 667.19 | 668.15 | 467,891 | -6.50(-0.96%) |
Nov 10, 2021 | 705.00 | 674.65 | 291,263 | -42.43(-5.92%) | ||
Nov 09, 2021 | 715.00 | 722.12 | 711.65 | 717.08 | 256,747 | -0.41(-0.06%) |
Nov 08, 2021 | 706.15 | 722.75 | 699.27 | 717.49 | 222,135 | +12.43(+1.76%) |
Nov 05, 2021 | 725.40 | 725.40 | 703.78 | 705.06 | 216,861 | -11.20(-1.56%) |
Nov 04, 2021 | 689.71 | 718.17 | 679.00 | 716.26 | 359,746 | +36.31(+5.34%) |
Nov 03, 2021 | 679.09 | 680.00 | 654.06 | 679.95 | 372,336 | +5.62(+0.83%) |
Nov 02, 2021 | 658.72 | 675.85 | 656.29 | 674.33 | 195,348 | +14.68(+2.23%) |
Nov 01, 2021 | 675.13 | 667.75 | 652.77 | 659.65 | 215,413 | -13.59(-2.02%) |
Oct 29, 2021 | 662.97 | 674.81 | 660.50 | 673.24 | 239,684 | +2.71(+0.40%) |
Oct 28, 2021 | 659.01 | 672.12 | 656.51 | 670.53 | 232,581 | +18.17(+2.79%) |
Oct 27, 2021 | 651.83 | 659.47 | 646.30 | 652.36 | 224,295 | -1.13(-0.17%) |
Oct 26, 2021 | 658.03 | 653.49 | 181,675 | +1.23(+0.19%) | ||
Oct 25, 2021 | 650.00 | 656.46 | 645.64 | 652.26 | 121,352 | +3.85(+0.59%) |
Oct 22, 2021 | 644.04 | 649.50 | 640.46 | 648.41 | 119,627 | +5.74(+0.89%) |
Oct 21, 2021 | 630.52 | 643.64 | 625.54 | 642.67 | 160,316 | +14.77(+2.35%) |
Oct 20, 2021 | 638.52 | 638.52 | 625.00 | 627.90 | 199,154 | -6.26(-0.99%) |
Oct 19, 2021 | 636.58 | 644.89 | 633.25 | 634.16 | 187,190 | +1.37(+0.22%) |
Oct 18, 2021 | 619.31 | 633.67 | 616.50 | 632.79 | 171,829 | +13.80(+2.23%) |
Oct 15, 2021 | 614.30 | 619.33 | 611.13 | 618.99 | 199,357 | +8.15(+1.33%) |
Oct 14, 2021 | 603.61 | 616.85 | 601.70 | 610.84 | 188,817 | +14.27(+2.39%) |
Oct 13, 2021 | 591.75 | 596.64 | 585.00 | 596.57 | 211,067 | +14.01(+2.40%) |
Oct 12, 2021 | 580.84 | 587.67 | 575.21 | 582.56 | 97,065 | +6.07(+1.05%) |
Oct 11, 2021 | 581.46 | 584.51 | 575.88 | 576.49 | 188,893 | -10.23(-1.74%) |
Oct 08, 2021 | 596.23 | 599.99 | 585.30 | 586.72 | 200,888 | -8.17(-1.37%) |
Oct 07, 2021 | 586.86 | 600.00 | 586.86 | 594.89 | 324,735 | +12.72(+2.18%) |
Oct 06, 2021 | 573.03 | 582.17 | 566.52 | 582.17 | 208,122 | +4.52(+0.78%) |
Oct 05, 2021 | 567.85 | 581.51 | 566.35 | 577.65 | 324,632 | +13.58(+2.41%) |
Oct 04, 2021 | 570.00 | 570.00 | 552.08 | 564.07 | 330,461 | -11.37(-1.98%) |
Oct 01, 2021 | 574.08 | 578.70 | 561.81 | 575.44 | 168,212 | +4.96(+0.87%) |
Sep 30, 2021 | 572.52 | 580.74 | 570.03 | 570.48 | 320,491 | +0.23(+0.04%) |
Sep 29, 2021 | 574.91 | 578.49 | 566.01 | 570.25 | 347,819 | +1.70(+0.30%) |
Sep 28, 2021 | 584.52 | 588.00 | 567.59 | 568.55 | 474,434 | -29.08(-4.87%) |
Sep 27, 2021 | 621.13 | 627.09 | 593.28 | 597.63 | 355,049 | -31.84(-5.06%) |
Sep 24, 2021 | 624.45 | 629.59 | 620.09 | 629.47 | 177,943 | -0.06(-0.01%) |
Sep 23, 2021 | 627.33 | 631.06 | 620.00 | 629.53 | 237,149 | +8.50(+1.37%) |
Sep 22, 2021 | 616.00 | 623.59 | 607.94 | 621.03 | 190,088 | +7.02(+1.14%) |
Sep 21, 2021 | 611.72 | 616.93 | 606.82 | 614.01 | 244,960 | +8.72(+1.44%) |
Sep 20, 2021 | 603.04 | 610.31 | 597.97 | 605.29 | 335,106 | -8.66(-1.41%) |
Sep 17, 2021 | 624.00 | 624.25 | 606.49 | 613.95 | 633,518 | -13.42(-2.14%) |
Sep 16, 2021 | 621.45 | 627.37 | 615.44 | 627.37 | 412,378 | +3.55(+0.57%) |
Sep 15, 2021 | 623.34 | 627.36 | 615.74 | 623.82 | 365,062 | +1.11(+0.18%) |
Sep 14, 2021 | 621.63 | 633.58 | 618.21 | 622.71 | 327,282 | +5.05(+0.82%) |
Sep 13, 2021 | 628.33 | 628.33 | 608.34 | 617.66 | 396,498 | -9.35(-1.49%) |
Sep 10, 2021 | 634.91 | 642.55 | 627.02 | 627.01 | 249,214 | +0.12(+0.02%) |
Sep 09, 2021 | 629.15 | 634.85 | 626.26 | 626.89 | 277,181 | -2.43(-0.39%) |
Sep 08, 2021 | 630.00 | 633.51 | 626.02 | 629.32 | 256,169 | +2.20(+0.35%) |
Sep 07, 2021 | 646.11 | 648.72 | 626.61 | 627.12 | 285,586 | -16.27(-2.53%) |
Sep 03, 2021 | 632.88 | 644.14 | 630.23 | 643.39 | 164,376 | +10.27(+1.62%) |
Sep 02, 2021 | 633.41 | 636.73 | 626.01 | 633.12 | 228,232 | +1.87(+0.30%) |
Sep 01, 2021 | 633.29 | 635.92 | 627.26 | 631.25 | 255,082 | -1.56(-0.25%) |
Aug 31, 2021 | 638.62 | 638.62 | 628.05 | 632.81 | 373,259 | -3.49(-0.55%) |
Aug 30, 2021 | 633.21 | 638.59 | 631.15 | 636.30 | 249,301 | +7.20(+1.14%) |
Aug 27, 2021 | 627.57 | 636.77 | 626.08 | 629.10 | 251,519 | +6.76(+1.09%) |
Aug 26, 2021 | 620.00 | 626.64 | 610.12 | 622.34 | 431,704 | +2.34(+0.38%) |
Aug 25, 2021 | 631.49 | 635.81 | 617.00 | 620.00 | 471,686 | -13.32(-2.10%) |
Aug 24, 2021 | 628.23 | 634.74 | 623.38 | 633.32 | 509,641 | +6.69(+1.07%) |
Aug 23, 2021 | 633.48 | 642.62 | 626.59 | 626.63 | 362,927 | -3.48(-0.55%) |
Aug 20, 2021 | 621.31 | 634.20 | 621.31 | 630.11 | 251,643 | +10.55(+1.70%) |
Aug 19, 2021 | 617.90 | 625.21 | 616.02 | 619.56 | 307,021 | -2.44(-0.39%) |
Aug 18, 2021 | 620.15 | 628.00 | 619.19 | 622.00 | 239,105 | +1.67(+0.27%) |
Aug 17, 2021 | 617.89 | 622.44 | 612.27 | 620.33 | 197,695 | +1.36(+0.22%) |
Aug 16, 2021 | 608.01 | 618.98 | 599.60 | 618.97 | 237,633 | +11.12(+1.83%) |
Aug 13, 2021 | 602.00 | 613.57 | 601.30 | 607.85 | 288,624 | +5.85(+0.97%) |
Aug 12, 2021 | 598.00 | 607.63 | 596.05 | 602.00 | 559,065 | +2.00(+0.33%) |
Aug 11, 2021 | 605.01 | 608.01 | 598.10 | 600.00 | 290,530 | -4.22(-0.70%) |
Aug 10, 2021 | 608.52 | 618.57 | 603.12 | 604.22 | 236,861 | -4.53(-0.74%) |
Aug 09, 2021 | 599.19 | 609.04 | 596.26 | 608.75 | 300,660 | +10.73(+1.79%) |
Aug 06, 2021 | 588.86 | 598.46 | 581.95 | 598.02 | 321,629 | +8.36(+1.42%) |
Aug 05, 2021 | 600.41 | 601.80 | 583.87 | 589.66 | 341,281 | +20.58(+3.62%) |
Aug 04, 2021 | 569.40 | 576.45 | 568.75 | 569.08 | 202,548 | -2.13(-0.37%) |
Aug 03, 2021 | 570.37 | 571.35 | 563.64 | 571.21 | 147,772 | +12.81(+2.29%) |