Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 409.96 | 427.30 | 406.03 | 416.94 | 1,089,921 | -0.88(-0.21%) |
Jun 29, 2022 | 423.10 | 424.62 | 415.81 | 417.82 | 1,215,473 | -10.97(-2.56%) |
Jun 28, 2022 | 441.62 | 449.34 | 427.33 | 428.79 | 958,635 | -11.28(-2.56%) |
Jun 27, 2022 | 446.26 | 447.35 | 436.60 | 440.07 | 786,460 | -0.39(-0.09%) |
Jun 24, 2022 | 423.00 | 440.67 | 421.88 | 440.46 | 1,453,065 | +25.55(+6.16%) |
Jun 23, 2022 | 422.03 | 422.03 | 406.44 | 414.91 | 922,977 | -1.52(-0.36%) |
Jun 22, 2022 | 414.12 | 425.28 | 411.43 | 416.43 | 1,132,396 | -7.25(-1.71%) |
Jun 21, 2022 | 418.01 | 432.76 | 417.76 | 423.68 | 1,239,449 | +13.29(+3.24%) |
Jun 17, 2022 | 408.10 | 415.05 | 402.50 | 410.39 | 1,832,429 | +1.13(+0.28%) |
Jun 16, 2022 | 432.01 | 433.45 | 403.77 | 409.26 | 1,945,804 | -34.58(-7.79%) |
Jun 15, 2022 | 440.05 | 452.78 | 434.85 | 443.83 | 1,600,568 | +3.79(+0.86%) |
Jun 14, 2022 | 443.50 | 445.57 | 435.48 | 440.05 | 1,194,723 | +4.10(+0.94%) |
Jun 13, 2022 | 443.68 | 450.79 | 434.11 | 435.95 | 1,521,213 | -26.65(-5.76%) |
Jun 10, 2022 | 473.12 | 476.20 | 462.01 | 462.60 | 1,127,379 | -18.57(-3.86%) |
Jun 09, 2022 | 490.55 | 500.62 | 480.88 | 481.16 | 886,974 | -18.22(-3.65%) |
Jun 08, 2022 | 508.88 | 511.02 | 495.30 | 499.38 | 923,943 | -11.03(-2.16%) |
Jun 07, 2022 | 496.74 | 511.90 | 495.70 | 510.41 | 1,179,593 | +7.00(+1.39%) |
Jun 06, 2022 | 513.56 | 519.62 | 500.91 | 503.41 | 805,265 | +2.22(+0.44%) |
Jun 03, 2022 | 499.93 | 508.29 | 496.53 | 501.18 | 1,364,593 | -9.26(-1.81%) |
Jun 02, 2022 | 490.54 | 510.75 | 489.55 | 510.45 | 1,189,777 | +17.25(+3.50%) |
Jun 01, 2022 | 510.19 | 511.93 | 487.12 | 493.20 | 1,055,387 | -13.88(-2.74%) |
May 31, 2022 | 511.63 | 512.90 | 497.72 | 507.08 | 1,539,435 | -10.72(-2.07%) |
May 27, 2022 | 504.34 | 523.99 | 503.06 | 517.80 | 1,694,763 | +21.27(+4.28%) |
May 26, 2022 | 469.89 | 500.66 | 468.97 | 496.53 | 1,325,277 | +21.09(+4.44%) |
May 25, 2022 | 454.02 | 479.38 | 453.78 | 475.44 | 1,321,520 | +16.20(+3.53%) |
May 24, 2022 | 465.60 | 468.55 | 454.13 | 459.24 | 967,289 | -12.02(-2.55%) |
May 23, 2022 | 464.43 | 473.84 | 460.30 | 471.27 | 1,084,232 | +8.95(+1.94%) |
May 20, 2022 | 468.46 | 472.10 | 439.24 | 462.31 | 1,759,000 | +1.94(+0.42%) |
May 19, 2022 | 467.56 | 473.88 | 459.37 | 460.38 | 1,147,880 | -5.22(-1.12%) |
May 18, 2022 | 488.06 | 495.84 | 462.80 | 465.59 | 1,753,548 | -33.92(-6.79%) |
May 17, 2022 | 482.69 | 503.51 | 477.85 | 499.52 | 1,676,711 | +29.06(+6.18%) |
May 16, 2022 | 474.31 | 480.77 | 467.07 | 470.46 | 993,605 | -9.22(-1.92%) |
May 13, 2022 | 454.01 | 482.97 | 453.42 | 479.67 | 1,958,014 | +30.71(+6.84%) |
May 12, 2022 | 435.66 | 450.56 | 433.92 | 448.97 | 1,595,216 | +12.90(+2.96%) |
May 11, 2022 | 443.57 | 457.32 | 434.97 | 436.07 | 1,209,176 | -11.62(-2.60%) |
May 10, 2022 | 449.49 | 457.42 | 435.40 | 447.69 | 1,449,652 | +11.67(+2.68%) |
May 09, 2022 | 448.51 | 450.88 | 431.51 | 436.02 | 1,895,664 | -30.31(-6.50%) |
May 06, 2022 | 464.85 | 477.32 | 453.36 | 466.32 | 1,095,396 | -3.01(-0.64%) |
May 05, 2022 | 482.09 | 485.59 | 461.30 | 469.34 | 1,494,836 | -23.99(-4.86%) |
May 04, 2022 | 475.04 | 494.99 | 465.52 | 493.32 | 1,226,596 | +20.02(+4.23%) |
May 03, 2022 | 464.73 | 476.47 | 461.42 | 473.31 | 981,452 | +5.92(+1.27%) |
May 02, 2022 | 455.65 | 467.81 | 447.74 | 467.39 | 1,319,521 | +13.22(+2.91%) |
Apr 29, 2022 | 463.17 | 479.20 | 453.29 | 454.16 | 1,443,682 | -18.26(-3.87%) |
Apr 28, 2022 | 456.60 | 477.42 | 451.09 | 472.43 | 1,721,097 | +27.02(+6.07%) |
Apr 27, 2022 | 443.10 | 456.91 | 438.31 | 445.41 | 1,272,784 | -0.43(-0.10%) |
Apr 26, 2022 | 455.02 | 458.60 | 445.34 | 445.84 | 1,535,078 | -18.72(-4.03%) |
Apr 25, 2022 | 449.01 | 468.40 | 447.69 | 464.56 | 1,448,295 | +12.96(+2.87%) |
Apr 22, 2022 | 455.37 | 460.55 | 448.91 | 451.60 | 2,080,004 | -6.22(-1.36%) |
Apr 21, 2022 | 476.50 | 485.21 | 456.83 | 457.82 | 2,337,414 | -11.64(-2.48%) |
Apr 20, 2022 | 480.39 | 492.24 | 467.74 | 469.46 | 2,074,193 | +2.20(+0.47%) |
Apr 19, 2022 | 457.60 | 470.76 | 454.42 | 467.26 | 1,245,100 | +8.43(+1.84%) |
Apr 18, 2022 | 440.04 | 461.22 | 439.77 | 458.83 | 1,704,720 | +14.03(+3.15%) |
Apr 14, 2022 | 461.63 | 462.20 | 444.49 | 444.80 | 1,399,643 | -16.04(-3.48%) |
Apr 13, 2022 | 457.97 | 465.43 | 456.23 | 460.84 | 1,168,316 | +5.47(+1.20%) |
Apr 12, 2022 | 469.04 | 475.80 | 453.19 | 455.37 | 1,720,586 | -8.54(-1.84%) |
Apr 11, 2022 | 475.01 | 475.88 | 463.38 | 463.92 | 1,737,921 | -15.48(-3.23%) |
Apr 08, 2022 | 485.61 | 488.41 | 478.61 | 479.40 | 1,071,803 | -11.41(-2.32%) |
Apr 07, 2022 | 484.96 | 496.10 | 480.45 | 490.81 | 1,035,160 | +5.04(+1.04%) |
Apr 06, 2022 | 481.61 | 493.11 | 475.92 | 485.77 | 1,623,992 | -5.33(-1.09%) |
Apr 05, 2022 | 515.45 | 516.80 | 487.60 | 491.10 | 2,016,908 | -31.12(-5.96%) |
Apr 04, 2022 | 513.23 | 523.40 | 511.30 | 522.22 | 900,287 | +9.85(+1.92%) |
Apr 01, 2022 | 527.75 | 532.18 | 504.20 | 512.37 | 1,239,367 | -11.86(-2.26%) |
Mar 31, 2022 | 536.30 | 543.63 | 523.77 | 524.23 | 1,507,421 | -10.68(-2.00%) |
Mar 30, 2022 | 548.22 | 556.77 | 531.75 | 534.90 | 1,331,238 | -19.86(-3.58%) |
Mar 29, 2022 | 554.25 | 560.48 | 544.26 | 554.76 | 1,142,276 | +11.33(+2.09%) |
Mar 28, 2022 | 535.89 | 543.97 | 527.46 | 543.43 | 752,526 | +2.43(+0.45%) |
Mar 25, 2022 | 541.34 | 543.06 | 531.60 | 541.01 | 772,588 | -1.37(-0.25%) |
Mar 24, 2022 | 523.92 | 542.84 | 518.55 | 542.37 | 1,243,306 | +24.60(+4.75%) |
Mar 23, 2022 | 526.92 | 534.36 | 517.38 | 517.77 | 1,008,415 | -15.38(-2.88%) |
Mar 22, 2022 | 524.61 | 539.09 | 524.61 | 533.15 | 1,095,224 | +9.65(+1.84%) |
Mar 21, 2022 | 524.61 | 530.73 | 512.78 | 523.49 | 1,078,576 | -7.59(-1.43%) |
Mar 18, 2022 | 512.09 | 533.85 | 509.98 | 531.08 | 2,280,660 | +17.86(+3.48%) |
Mar 17, 2022 | 497.47 | 513.48 | 494.91 | 513.22 | 1,397,322 | +11.54(+2.30%) |
Mar 16, 2022 | 483.94 | 501.81 | 477.80 | 501.68 | 1,708,403 | +29.03(+6.14%) |
Mar 15, 2022 | 463.34 | 474.83 | 459.81 | 472.65 | 1,277,415 | +16.79(+3.68%) |
Mar 14, 2022 | 474.61 | 476.84 | 453.00 | 455.86 | 1,632,748 | -13.99(-2.98%) |
Mar 11, 2022 | 497.22 | 497.22 | 469.06 | 469.85 | 1,068,883 | -13.30(-2.75%) |
Mar 10, 2022 | 490.64 | 492.80 | 474.58 | 483.14 | 1,142,255 | -19.67(-3.91%) |
Mar 09, 2022 | 495.13 | 507.58 | 489.75 | 502.82 | 1,485,371 | +26.19(+5.49%) |
Mar 08, 2022 | 475.84 | 496.80 | 465.63 | 476.63 | 2,217,941 | +1.19(+0.25%) |
Mar 07, 2022 | 512.82 | 518.58 | 475.02 | 475.45 | 2,200,044 | -35.60(-6.97%) |
Mar 04, 2022 | 523.65 | 526.83 | 505.05 | 511.05 | 1,480,931 | -17.23(-3.26%) |
Mar 03, 2022 | 544.80 | 544.80 | 523.60 | 528.28 | 1,061,457 | -10.22(-1.90%) |
Mar 02, 2022 | 531.94 | 542.59 | 525.76 | 538.50 | 1,280,432 | +13.07(+2.49%) |
Mar 01, 2022 | 542.42 | 546.64 | 520.17 | 525.42 | 1,655,252 | -20.20(-3.70%) |
Feb 28, 2022 | 550.54 | 555.14 | 535.47 | 545.62 | 1,446,597 | -11.52(-2.07%) |
Feb 25, 2022 | 548.40 | 557.80 | 546.08 | 557.14 | 1,116,204 | +10.03(+1.83%) |
Feb 24, 2022 | 510.39 | 548.29 | 504.99 | 547.11 | 1,606,785 | +19.92(+3.78%) |
Feb 23, 2022 | 550.85 | 555.05 | 526.08 | 527.19 | 1,278,302 | -16.85(-3.10%) |
Feb 22, 2022 | 545.28 | 561.17 | 535.49 | 544.04 | 1,254,525 | -9.98(-1.80%) |
Feb 18, 2022 | 554.02 | 0 | -10.32(-1.83%) | |||
Feb 17, 2022 | 570.73 | 578.54 | 562.99 | 564.34 | 1,328,331 | -10.56(-1.84%) |
Feb 16, 2022 | 568.11 | 578.72 | 561.10 | 574.90 | 826,668 | -2.28(-0.40%) |
Feb 15, 2022 | 553.46 | 580.05 | 553.46 | 577.18 | 1,475,795 | +34.57(+6.37%) |
Feb 14, 2022 | 544.96 | 553.10 | 532.32 | 542.61 | 1,384,670 | -1.69(-0.31%) |
Feb 11, 2022 | 578.34 | 583.13 | 539.82 | 544.30 | 1,627,671 | -33.90(-5.86%) |
Feb 10, 2022 | 572.25 | 598.73 | 571.52 | 578.20 | 1,558,177 | -12.22(-2.07%) |
Feb 09, 2022 | 572.57 | 593.40 | 566.70 | 590.42 | 1,242,232 | +30.28(+5.41%) |
Feb 08, 2022 | 550.66 | 561.39 | 544.89 | 560.14 | 1,332,654 | +4.78(+0.86%) |
Feb 07, 2022 | 564.79 | 573.09 | 553.04 | 555.36 | 1,118,999 | -7.48(-1.33%) |
Feb 04, 2022 | 570.07 | 573.03 | 557.57 | 562.85 | 1,488,112 | -9.42(-1.65%) |
Feb 03, 2022 | 580.25 | 588.59 | 569.36 | 572.26 | 2,064,562 | -22.37(-3.76%) |
Feb 02, 2022 | 581.22 | 596.12 | 573.54 | 594.63 | 1,708,139 | +21.67(+3.78%) |
Feb 01, 2022 | 573.47 | 577.21 | 555.98 | 572.96 | 1,167,677 | +27.54(+5.05%) |
Jan 28, 2022 | 538.11 | 545.44 | 515.15 | 545.42 | 2,060,114 | +5.68(+1.05%) |
Jan 27, 2022 | 578.23 | 583.68 | 535.30 | 539.74 | 3,183,545 | -40.21(-6.93%) |
Jan 26, 2022 | 586.61 | 597.01 | 564.12 | 579.95 | 2,422,614 | +8.20(+1.43%) |
Jan 25, 2022 | 583.33 | 587.51 | 564.72 | 571.75 | 1,934,833 | -32.65(-5.40%) |
Jan 24, 2022 | 568.61 | 605.78 | 559.39 | 604.40 | 2,560,786 | +15.58(+2.65%) |
Jan 21, 2022 | 598.94 | 618.89 | 587.51 | 588.82 | 2,295,360 | -13.49(-2.24%) |
Jan 20, 2022 | 636.35 | 639.55 | 600.22 | 602.31 | 1,998,981 | -22.41(-3.59%) |
Jan 19, 2022 | 671.50 | 679.11 | 624.06 | 624.72 | 1,885,923 | -35.26(-5.34%) |
Jan 18, 2022 | 696.58 | 697.30 | 657.48 | 659.99 | 2,064,796 | -49.39(-6.96%) |
Jan 14, 2022 | 709.37 | 0 | +41.84(+6.27%) | |||
Jan 13, 2022 | 685.25 | 710.18 | 664.18 | 667.53 | 2,996,265 | +0.44(+0.07%) |
Jan 12, 2022 | 660.05 | 669.72 | 655.43 | 667.09 | 955,392 | +12.74(+1.95%) |
Jan 11, 2022 | 634.53 | 654.68 | 633.74 | 654.35 | 944,817 | +8.67(+1.34%) |
Jan 10, 2022 | 640.17 | 648.05 | 625.19 | 645.68 | 1,668,289 | -4.86(-0.75%) |
Jan 07, 2022 | 678.33 | 683.51 | 649.66 | 650.54 | 1,615,019 | -31.71(-4.65%) |
Jan 06, 2022 | 674.07 | 685.92 | 667.71 | 682.25 | 1,223,607 | +9.82(+1.46%) |
Jan 05, 2022 | 692.82 | 694.87 | 671.26 | 672.43 | 1,439,517 | -19.62(-2.84%) |
Jan 04, 2022 | 706.37 | 711.35 | 682.77 | 692.05 | 1,497,871 | -13.08(-1.86%) |
Jan 03, 2022 | 700.93 | 710.58 | 691.89 | 705.13 | 1,090,798 | +6.13(+0.88%) |
Dec 31, 2021 | 698.18 | 705.53 | 697.14 | 699.00 | 734,448 | +0.80(+0.11%) |
Dec 30, 2021 | 707.60 | 707.60 | 697.09 | 698.21 | 535,731 | -8.18(-1.16%) |
Dec 29, 2021 | 698.54 | 707.76 | 696.04 | 706.39 | 710,084 | +10.35(+1.49%) |
Dec 28, 2021 | 704.69 | 707.97 | 694.62 | 696.04 | 804,178 | -7.10(-1.01%) |
Dec 27, 2021 | 683.10 | 703.72 | 683.10 | 703.13 | 1,043,541 | +23.99(+3.53%) |
Dec 23, 2021 | 675.02 | 687.14 | 673.95 | 679.14 | 892,434 | +7.29(+1.09%) |
Dec 22, 2021 | 659.47 | 672.64 | 654.47 | 671.85 | 1,072,448 | +7.67(+1.15%) |
Dec 21, 2021 | 664.18 | 667.81 | 646.50 | 664.18 | 1,379,607 | +21.63(+3.37%) |
Dec 20, 2021 | 640.39 | 654.15 | 635.58 | 642.56 | 935,806 | -7.86(-1.21%) |
Dec 17, 2021 | 646.37 | 658.90 | 642.13 | 650.42 | 1,610,501 | -2.05(-0.31%) |
Dec 16, 2021 | 682.11 | 687.53 | 647.96 | 652.47 | 1,416,505 | -25.30(-3.73%) |
Dec 15, 2021 | 660.95 | 679.22 | 646.74 | 677.77 | 1,400,689 | +17.59(+2.66%) |
Dec 14, 2021 | 655.72 | 664.24 | 649.42 | 660.18 | 1,428,943 | -4.14(-0.62%) |
Dec 13, 2021 | 686.22 | 686.71 | 663.38 | 664.32 | 1,272,636 | -20.36(-2.97%) |
Dec 10, 2021 | 690.21 | 692.57 | 673.61 | 684.68 | 906,737 | +6.37(+0.94%) |
Dec 09, 2021 | 687.38 | 698.21 | 676.25 | 678.31 | 1,116,226 | -14.20(-2.05%) |
Dec 08, 2021 | 683.75 | 696.66 | 683.75 | 692.50 | 1,199,260 | +7.64(+1.12%) |
Dec 07, 2021 | 658.06 | 688.17 | 656.59 | 684.86 | 1,651,033 | +37.43(+5.78%) |
Dec 06, 2021 | 644.88 | 650.55 | 623.06 | 647.44 | 1,306,024 | +5.91(+0.92%) |
Dec 03, 2021 | 648.64 | 650.76 | 632.20 | 641.53 | 1,428,991 | -2.15(-0.33%) |
Dec 02, 2021 | 662.27 | 664.30 | 636.12 | 643.68 | 2,370,896 | -28.94(-4.30%) |
Dec 01, 2021 | 671.82 | 690.37 | 663.74 | 672.62 | 2,603,417 | +13.27(+2.01%) |
Nov 30, 2021 | 654.97 | 672.11 | 653.78 | 659.36 | 2,809,363 | -0.67(-0.10%) |
Nov 29, 2021 | 631.86 | 661.72 | 631.86 | 660.02 | 2,024,260 | +37.40(+6.01%) |
Nov 26, 2021 | 631.82 | 634.37 | 619.16 | 622.63 | 863,714 | -18.24(-2.85%) |
Nov 24, 2021 | 634.28 | 641.60 | 625.83 | 640.87 | 1,253,170 | -0.51(-0.08%) |
Nov 23, 2021 | 628.47 | 642.34 | 627.21 | 641.38 | 1,807,559 | +14.18(+2.26%) |
Nov 22, 2021 | 631.30 | 641.13 | 622.76 | 627.21 | 1,934,385 | +2.13(+0.34%) |
Nov 19, 2021 | 617.22 | 637.20 | 614.05 | 625.07 | 1,890,369 | +8.44(+1.37%) |
Nov 18, 2021 | 617.79 | 616.93 | 605.96 | 616.63 | 1,032,292 | +5.01(+0.82%) |
Nov 17, 2021 | 615.14 | 619.54 | 607.40 | 611.62 | 934,372 | -3.52(-0.57%) |
Nov 16, 2021 | 610.20 | 618.77 | 605.61 | 615.14 | 874,420 | +3.88(+0.63%) |
Nov 15, 2021 | 612.95 | 624.96 | 606.24 | 611.26 | 1,395,418 | +5.66(+0.94%) |
Nov 12, 2021 | 598.79 | 608.97 | 595.01 | 605.60 | 1,092,148 | +10.40(+1.75%) |
Nov 11, 2021 | 595.09 | 600.64 | 591.36 | 595.20 | 843,786 | +7.68(+1.31%) |
Nov 10, 2021 | 596.01 | 587.52 | 1,123,635 | -15.64(-2.59%) | ||
Nov 09, 2021 | 591.61 | 604.28 | 590.67 | 603.16 | 1,240,175 | +12.45(+2.11%) |
Nov 08, 2021 | 596.46 | 601.32 | 585.67 | 590.71 | 1,298,590 | +4.87(+0.83%) |
Nov 05, 2021 | 582.79 | 594.52 | 579.27 | 585.84 | 2,168,259 | +5.16(+0.89%) |
Nov 04, 2021 | 565.42 | 581.04 | 562.24 | 580.68 | 1,851,964 | +16.81(+2.98%) |
Nov 03, 2021 | 557.73 | 565.90 | 552.24 | 563.87 | 815,380 | +6.95(+1.25%) |
Nov 02, 2021 | 557.41 | 560.58 | 554.76 | 556.93 | 924,960 | +1.43(+0.26%) |
Nov 01, 2021 | 547.97 | 555.65 | 549.85 | 555.49 | 1,105,788 | +8.91(+1.63%) |
Oct 29, 2021 | 541.51 | 550.06 | 539.43 | 546.58 | 1,379,879 | -2.31(-0.42%) |
Oct 28, 2021 | 546.75 | 562.46 | 546.43 | 548.89 | 2,301,129 | +11.96(+2.23%) |
Oct 27, 2021 | 531.50 | 543.64 | 529.73 | 536.93 | 1,218,722 | +4.54(+0.85%) |
Oct 26, 2021 | 540.09 | 532.39 | 1,209,883 | -2.94(-0.55%) | ||
Oct 25, 2021 | 541.23 | 532.84 | 535.33 | 1,321,986 | -4.63(-0.86%) | |
Oct 22, 2021 | 543.12 | 558.45 | 537.59 | 539.96 | 1,935,383 | +1.28(+0.24%) |
Oct 21, 2021 | 528.46 | 539.11 | 518.88 | 538.68 | 3,159,629 | -9.78(-1.78%) |
Oct 20, 2021 | 553.40 | 555.50 | 547.06 | 548.45 | 1,743,058 | -5.17(-0.93%) |
Oct 19, 2021 | 551.98 | 560.58 | 548.77 | 553.62 | 1,545,717 | +2.07(+0.37%) |
Oct 18, 2021 | 543.12 | 552.27 | 541.89 | 551.56 | 1,286,147 | +4.10(+0.75%) |
Oct 15, 2021 | 549.42 | 551.37 | 544.47 | 547.45 | 1,365,945 | -3.36(-0.61%) |
Oct 14, 2021 | 541.76 | 550.96 | 537.56 | 550.81 | 1,598,587 | +22.81(+4.32%) |
Oct 13, 2021 | 536.29 | 541.34 | 526.71 | 528.00 | 1,293,050 | -2.30(-0.43%) |
Oct 12, 2021 | 541.03 | 541.35 | 525.93 | 530.30 | 1,315,616 | -5.49(-1.02%) |
Oct 11, 2021 | 531.61 | 544.54 | 531.49 | 535.79 | 918,986 | +2.21(+0.41%) |
Oct 08, 2021 | 541.78 | 543.07 | 532.53 | 533.58 | 894,207 | -5.49(-1.02%) |
Oct 07, 2021 | 547.03 | 547.14 | 537.55 | 539.07 | 1,086,297 | +3.86(+0.72%) |
Oct 06, 2021 | 533.42 | 541.08 | 528.41 | 535.21 | 1,638,270 | -3.93(-0.73%) |
Oct 05, 2021 | 539.90 | 546.30 | 534.02 | 539.14 | 1,242,675 | +5.52(+1.03%) |
Oct 04, 2021 | 548.91 | 549.42 | 531.80 | 533.62 | 1,691,522 | -18.93(-3.43%) |
Oct 01, 2021 | 553.90 | 556.36 | 543.70 | 552.55 | 1,150,705 | +0.56(+0.10%) |
Sep 30, 2021 | 556.01 | 560.12 | 550.81 | 551.99 | 1,128,495 | +1.59(+0.29%) |
Sep 29, 2021 | 568.44 | 571.24 | 549.76 | 550.40 | 1,708,749 | -17.90(-3.15%) |
Sep 28, 2021 | 578.09 | 588.08 | 567.35 | 568.31 | 2,153,083 | -29.77(-4.98%) |
Sep 27, 2021 | 584.80 | 603.24 | 584.12 | 598.08 | 1,123,123 | +5.52(+0.93%) |
Sep 24, 2021 | 584.98 | 593.84 | 581.75 | 592.56 | 751,735 | -0.08(-0.01%) |
Sep 23, 2021 | 581.06 | 597.84 | 577.32 | 592.64 | 1,137,514 | +11.09(+1.91%) |
Sep 22, 2021 | 574.68 | 584.10 | 569.74 | 581.55 | 1,068,500 | +14.40(+2.54%) |
Sep 21, 2021 | 573.11 | 574.95 | 559.49 | 567.16 | 1,658,048 | -3.57(-0.63%) |
Sep 20, 2021 | 575.55 | 575.70 | 562.18 | 570.73 | 1,367,918 | -18.45(-3.13%) |
Sep 17, 2021 | 594.95 | 596.19 | 584.01 | 589.18 | 2,081,890 | -6.65(-1.12%) |
Sep 16, 2021 | 584.22 | 596.96 | 580.29 | 595.82 | 1,397,942 | +4.21(+0.71%) |
Sep 15, 2021 | 581.38 | 591.97 | 577.67 | 591.61 | 1,180,221 | +7.74(+1.33%) |
Sep 14, 2021 | 581.08 | 591.51 | 579.16 | 583.87 | 1,220,967 | -5.10(-0.87%) |
Sep 13, 2021 | 583.30 | 594.94 | 580.06 | 588.97 | 1,357,250 | +10.31(+1.78%) |
Sep 10, 2021 | 582.55 | 592.21 | 577.11 | 578.66 | 1,610,741 | +4.35(+0.76%) |
Sep 09, 2021 | 562.11 | 577.51 | 560.17 | 574.31 | 1,590,890 | +9.74(+1.73%) |
Sep 08, 2021 | 572.21 | 572.25 | 557.64 | 564.56 | 1,779,175 | -9.34(-1.63%) |
Sep 07, 2021 | 579.66 | 585.94 | 568.88 | 573.90 | 2,410,268 | -16.95(-2.87%) |
Sep 03, 2021 | 582.44 | 593.39 | 576.62 | 590.85 | 1,064,818 | +8.33(+1.43%) |
Sep 02, 2021 | 583.12 | 588.08 | 579.67 | 582.52 | 885,944 | +2.24(+0.39%) |
Sep 01, 2021 | 588.17 | 589.18 | 579.66 | 580.27 | 728,107 | -4.88(-0.83%) |
Aug 31, 2021 | 589.07 | 589.07 | 577.59 | 585.15 | 1,107,490 | -3.07(-0.52%) |
Aug 30, 2021 | 594.80 | 597.71 | 582.86 | 588.22 | 1,011,164 | -1.55(-0.26%) |
Aug 27, 2021 | 570.09 | 593.25 | 570.00 | 589.77 | 1,548,595 | +23.45(+4.14%) |
Aug 26, 2021 | 568.88 | 574.96 | 564.40 | 566.31 | 891,053 | -3.31(-0.58%) |
Aug 25, 2021 | 568.09 | 575.46 | 567.40 | 569.62 | 931,394 | +3.09(+0.54%) |
Aug 24, 2021 | 567.83 | 574.68 | 562.81 | 566.54 | 983,246 | +1.24(+0.22%) |
Aug 23, 2021 | 554.02 | 567.33 | 553.78 | 565.30 | 1,415,320 | +17.73(+3.24%) |
Aug 20, 2021 | 564.50 | 566.46 | 541.62 | 547.56 | 1,753,369 | -10.81(-1.94%) |
Aug 19, 2021 | 546.97 | 560.40 | 543.42 | 558.37 | 1,142,715 | +7.38(+1.34%) |
Aug 18, 2021 | 559.20 | 566.53 | 550.63 | 550.99 | 912,484 | -9.17(-1.64%) |
Aug 17, 2021 | 563.00 | 568.37 | 552.34 | 560.16 | 1,312,947 | -9.56(-1.68%) |
Aug 16, 2021 | 561.01 | 571.32 | 558.71 | 569.72 | 1,311,926 | +8.19(+1.46%) |
Aug 13, 2021 | 564.28 | 569.21 | 558.40 | 561.53 | 1,825,622 | -3.00(-0.53%) |
Aug 12, 2021 | 578.89 | 578.99 | 559.35 | 564.53 | 2,599,569 | -24.20(-4.11%) |
Aug 11, 2021 | 599.83 | 601.68 | 576.77 | 588.73 | 1,814,422 | -8.37(-1.40%) |
Aug 10, 2021 | 619.96 | 620.36 | 595.11 | 597.10 | 1,679,455 | -22.57(-3.64%) |
Aug 09, 2021 | 628.86 | 629.18 | 618.22 | 619.67 | 808,965 | -7.22(-1.15%) |
Aug 06, 2021 | 621.70 | 627.26 | 621.12 | 626.89 | 626,947 | +2.23(+0.36%) |
Aug 05, 2021 | 630.59 | 632.35 | 621.81 | 624.66 | 616,130 | -3.99(-0.63%) |
Aug 04, 2021 | 627.72 | 633.36 | 620.64 | 628.65 | 1,149,456 | +4.12(+0.66%) |
Aug 03, 2021 | 624.49 | 628.22 | 615.77 | 624.53 | 706,905 | +3.60(+0.58%) |
Aug 02, 2021 | 625.18 | 638.04 | 620.15 | 620.93 | 1,439,118 | +4.25(+0.69%) |
Jul 30, 2021 | 591.13 | 616.77 | 590.81 | 616.68 | 1,706,589 | +17.21(+2.87%) |
Jul 29, 2021 | 590.71 | 602.22 | 577.64 | 599.47 | 3,011,554 | -14.88(-2.42%) |
Jul 28, 2021 | 604.79 | 617.25 | 603.16 | 614.35 | 1,255,527 | +12.01(+1.99%) |
Jul 27, 2021 | 614.36 | 616.54 | 587.84 | 602.34 | 1,540,803 | -17.22(-2.78%) |
Jul 26, 2021 | 620.38 | 626.89 | 614.59 | 619.56 | 907,789 | +0.12(+0.02%) |
Jul 23, 2021 | 620.85 | 623.69 | 612.91 | 619.45 | 1,066,363 | +4.20(+0.68%) |
Jul 22, 2021 | 611.51 | 617.44 | 610.03 | 615.25 | 1,294,098 | -1.28(-0.21%) |
Jul 21, 2021 | 588.43 | 618.01 | 588.43 | 616.53 | 1,697,842 | +29.18(+4.97%) |
Jul 20, 2021 | 576.56 | 591.88 | 569.06 | 587.35 | 1,608,090 | +15.06(+2.63%) |
Jul 19, 2021 | 557.33 | 572.65 | 556.62 | 572.28 | 1,505,862 | +2.94(+0.52%) |
Jul 16, 2021 | 592.87 | 595.63 | 566.94 | 569.34 | 1,399,299 | -21.54(-3.64%) |
Jul 15, 2021 | 594.79 | 600.80 | 583.95 | 590.88 | 1,291,691 | -6.91(-1.16%) |
Jul 14, 2021 | 611.54 | 619.67 | 596.31 | 597.79 | 1,188,587 | -6.58(-1.09%) |
Jul 13, 2021 | 602.49 | 605.64 | 595.53 | 604.37 | 1,343,071 | -0.72(-0.12%) |
Jul 12, 2021 | 597.43 | 608.81 | 596.89 | 605.08 | 1,789,705 | +12.16(+2.05%) |
Jul 09, 2021 | 588.04 | 594.35 | 583.27 | 592.92 | 865,666 | +6.60(+1.13%) |
Jul 08, 2021 | 579.22 | 593.55 | 574.89 | 586.32 | 1,056,235 | -7.31(-1.23%) |
Jul 07, 2021 | 608.63 | 608.95 | 589.93 | 593.64 | 891,201 | -8.04(-1.34%) |
Jul 06, 2021 | 610.90 | 616.97 | 594.47 | 601.68 | 1,058,453 | -9.23(-1.51%) |
Jul 02, 2021 | 619.41 | 620.40 | 606.61 | 610.90 | 767,600 | -1.58(-0.26%) |