Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 350.69 | 352.35 | 343.13 | 343.81 | 9,198,068 | -10.98(-3.09%) |
May 27, 2022 | 348.50 | 355.38 | 348.50 | 354.79 | 2,213,687 | +8.04(+2.32%) |
May 26, 2022 | 343.97 | 348.62 | 341.88 | 346.75 | 2,081,786 | +5.57(+1.63%) |
May 25, 2022 | 343.31 | 345.78 | 339.45 | 341.19 | 2,883,761 | -3.15(-0.91%) |
May 24, 2022 | 340.49 | 345.69 | 338.90 | 344.34 | 2,088,149 | +0.34(+0.10%) |
May 23, 2022 | 337.16 | 346.77 | 335.91 | 343.99 | 2,805,553 | +7.95(+2.37%) |
May 20, 2022 | 330.26 | 336.49 | 327.81 | 336.04 | 3,490,197 | +10.16(+3.12%) |
May 19, 2022 | 320.38 | 328.94 | 318.81 | 325.89 | 2,630,833 | +1.91(+0.59%) |
May 18, 2022 | 326.22 | 329.34 | 323.26 | 323.97 | 2,575,639 | -8.99(-2.70%) |
May 17, 2022 | 335.83 | 336.34 | 329.48 | 332.96 | 2,190,138 | +3.85(+1.17%) |
May 16, 2022 | 327.13 | 331.29 | 324.75 | 329.12 | 2,637,162 | -1.46(-0.44%) |
May 13, 2022 | 329.06 | 334.72 | 326.37 | 330.58 | 2,865,101 | +7.06(+2.18%) |
May 12, 2022 | 316.95 | 326.08 | 316.20 | 323.52 | 3,317,175 | +3.78(+1.18%) |
May 11, 2022 | 318.67 | 327.94 | 317.05 | 319.74 | 3,044,641 | -2.14(-0.66%) |
May 10, 2022 | 327.51 | 330.09 | 316.66 | 321.88 | 3,015,773 | -0.76(-0.24%) |
May 09, 2022 | 331.12 | 336.14 | 321.81 | 322.65 | 4,233,733 | -16.67(-4.91%) |
May 06, 2022 | 340.36 | 340.36 | 331.67 | 339.32 | 3,417,402 | -1.12(-0.33%) |
May 05, 2022 | 353.51 | 353.70 | 337.57 | 340.44 | 4,332,893 | -17.10(-4.78%) |
May 04, 2022 | 350.15 | 358.17 | 341.19 | 357.54 | 3,792,892 | +4.60(+1.30%) |
May 03, 2022 | 360.21 | 365.08 | 350.30 | 352.93 | 2,819,596 | -7.55(-2.09%) |
May 02, 2022 | 357.22 | 364.71 | 353.56 | 360.48 | 3,923,045 | -9.01(-2.44%) |
Apr 29, 2022 | 375.21 | 380.05 | 368.38 | 369.49 | 2,150,276 | -9.86(-2.60%) |
Apr 28, 2022 | 377.49 | 381.95 | 372.74 | 379.35 | 1,722,194 | +5.80(+1.55%) |
Apr 27, 2022 | 369.74 | 377.56 | 369.74 | 373.55 | 1,967,315 | +5.04(+1.37%) |
Apr 26, 2022 | 373.17 | 377.05 | 367.73 | 368.51 | 1,720,540 | -5.61(-1.50%) |
Apr 25, 2022 | 370.23 | 374.30 | 366.72 | 374.12 | 2,239,458 | +1.53(+0.41%) |
Apr 22, 2022 | 381.29 | 382.27 | 372.26 | 372.59 | 1,782,457 | -10.96(-2.86%) |
Apr 21, 2022 | 391.80 | 395.97 | 381.99 | 383.55 | 1,567,257 | -6.30(-1.62%) |
Apr 20, 2022 | 390.39 | 395.26 | 389.35 | 389.85 | 1,802,201 | +1.86(+0.48%) |
Apr 19, 2022 | 384.04 | 389.71 | 382.54 | 387.99 | 1,905,111 | +4.70(+1.23%) |
Apr 18, 2022 | 379.29 | 384.30 | 378.68 | 383.29 | 1,235,526 | +2.91(+0.77%) |
Apr 14, 2022 | 390.79 | 392.72 | 379.79 | 380.37 | 2,450,594 | -8.56(-2.20%) |
Apr 13, 2022 | 388.62 | 391.47 | 383.48 | 388.93 | 2,504,828 | -0.98(-0.25%) |
Apr 12, 2022 | 398.40 | 399.35 | 388.71 | 389.91 | 2,268,456 | -8.14(-2.05%) |
Apr 11, 2022 | 403.57 | 404.75 | 393.99 | 398.06 | 1,494,197 | -7.34(-1.81%) |
Apr 08, 2022 | 406.33 | 408.08 | 403.12 | 405.40 | 1,082,082 | -1.87(-0.46%) |
Apr 07, 2022 | 401.68 | 408.61 | 400.48 | 407.26 | 2,213,898 | +4.03(+1.00%) |
Apr 06, 2022 | 399.94 | 405.31 | 398.69 | 403.23 | 1,587,770 | -0.98(-0.24%) |
Apr 05, 2022 | 404.26 | 408.23 | 402.52 | 404.21 | 1,287,657 | -2.38(-0.58%) |
Apr 04, 2022 | 402.33 | 409.60 | 400.46 | 406.58 | 1,651,304 | +6.30(+1.57%) |
Apr 01, 2022 | 402.35 | 402.37 | 398.09 | 400.28 | 1,754,621 | -2.26(-0.56%) |
Mar 31, 2022 | 414.63 | 415.66 | 402.53 | 402.54 | 2,460,688 | -8.61(-2.09%) |
Mar 30, 2022 | 408.64 | 411.61 | 407.93 | 411.15 | 2,135,905 | +1.47(+0.36%) |
Mar 29, 2022 | 411.98 | 412.98 | 407.24 | 409.68 | 1,556,309 | +2.89(+0.71%) |
Mar 28, 2022 | 406.63 | 409.83 | 402.59 | 406.78 | 2,577,943 | +1.01(+0.25%) |
Mar 25, 2022 | 401.33 | 406.14 | 400.29 | 405.77 | 2,114,170 | +5.69(+1.42%) |
Mar 24, 2022 | 401.98 | 402.97 | 398.43 | 400.08 | 2,106,017 | +1.92(+0.48%) |
Mar 23, 2022 | 403.99 | 405.18 | 397.29 | 398.15 | 2,185,912 | -8.41(-2.07%) |
Mar 22, 2022 | 398.89 | 408.77 | 397.99 | 406.56 | 2,384,607 | +9.34(+2.35%) |
Mar 21, 2022 | 398.04 | 400.39 | 394.38 | 397.22 | 2,249,815 | -5.08(-1.26%) |
Mar 18, 2022 | 396.64 | 404.33 | 395.94 | 402.31 | 2,912,410 | +7.14(+1.81%) |
Mar 17, 2022 | 384.21 | 395.47 | 384.21 | 395.16 | 2,438,941 | +10.24(+2.66%) |
Mar 16, 2022 | 382.66 | 389.01 | 376.92 | 384.93 | 2,131,903 | +4.75(+1.25%) |
Mar 15, 2022 | 373.87 | 381.13 | 368.43 | 380.18 | 2,014,745 | +10.20(+2.76%) |
Mar 14, 2022 | 376.39 | 379.14 | 366.23 | 369.98 | 2,606,645 | -2.63(-0.71%) |
Mar 11, 2022 | 377.83 | 381.41 | 372.22 | 372.61 | 2,294,815 | -3.01(-0.80%) |
Mar 10, 2022 | 374.18 | 378.56 | 366.88 | 375.62 | 2,819,851 | -8.60(-2.24%) |
Mar 09, 2022 | 393.93 | 394.62 | 383.70 | 384.22 | 3,091,763 | +3.32(+0.87%) |
Mar 08, 2022 | 377.00 | 388.41 | 373.39 | 380.90 | 3,764,011 | +2.44(+0.65%) |
Mar 07, 2022 | 399.25 | 400.39 | 377.51 | 378.46 | 4,302,086 | -21.50(-5.38%) |
Mar 04, 2022 | 392.43 | 400.76 | 389.86 | 399.96 | 3,648,490 | +6.92(+1.76%) |
Mar 03, 2022 | 391.33 | 401.19 | 383.87 | 393.04 | 4,442,544 | +1.35(+0.35%) |
Mar 02, 2022 | 386.66 | 398.99 | 384.68 | 391.69 | 5,908,585 | +8.38(+2.19%) |
Mar 01, 2022 | 370.96 | 388.90 | 369.17 | 383.31 | 9,955,858 | +14.60(+3.96%) |
Feb 28, 2022 | 371.94 | 382.23 | 365.20 | 368.70 | 5,320,474 | -5.09(-1.36%) |
Feb 25, 2022 | 370.83 | 377.33 | 364.09 | 373.80 | 8,276,299 | -0.77(-0.21%) |
Feb 24, 2022 | 357.49 | 376.57 | 356.77 | 374.57 | 1,931,339 | +8.16(+2.23%) |
Feb 23, 2022 | 376.77 | 377.60 | 365.82 | 366.42 | 1,800,317 | -6.75(-1.81%) |
Feb 22, 2022 | 369.36 | 377.14 | 369.05 | 373.17 | 1,679,805 | +1.55(+0.42%) |
Feb 18, 2022 | 371.62 | 0 | -2.77(-0.74%) | |||
Feb 17, 2022 | 379.62 | 380.79 | 373.82 | 374.39 | 1,248,052 | -4.96(-1.31%) |
Feb 16, 2022 | 377.25 | 382.04 | 373.52 | 379.35 | 1,847,470 | +1.16(+0.31%) |
Feb 15, 2022 | 380.05 | 382.74 | 375.68 | 378.19 | 1,458,028 | +4.57(+1.22%) |
Feb 14, 2022 | 379.30 | 381.74 | 368.46 | 373.62 | 3,212,711 | -6.82(-1.79%) |
Feb 11, 2022 | 387.64 | 389.99 | 379.06 | 380.44 | 2,783,707 | -8.63(-2.22%) |
Feb 10, 2022 | 391.89 | 399.11 | 386.78 | 389.07 | 2,466,464 | -10.64(-2.66%) |
Feb 09, 2022 | 395.27 | 402.46 | 393.81 | 399.70 | 2,395,883 | +8.13(+2.08%) |
Feb 08, 2022 | 393.11 | 394.81 | 383.71 | 391.58 | 2,948,734 | -5.36(-1.35%) |
Feb 07, 2022 | 405.60 | 409.08 | 395.62 | 396.94 | 1,502,082 | -8.95(-2.21%) |
Feb 04, 2022 | 401.00 | 411.39 | 399.96 | 405.89 | 1,399,474 | +1.21(+0.30%) |
Feb 03, 2022 | 409.43 | 411.22 | 403.75 | 404.68 | 1,252,453 | -8.74(-2.11%) |
Feb 02, 2022 | 412.66 | 414.73 | 408.94 | 413.41 | 1,674,966 | +4.51(+1.10%) |
Feb 01, 2022 | 409.87 | 410.80 | 400.83 | 408.90 | 1,497,084 | +2.19(+0.54%) |
Jan 31, 2022 | 398.31 | 406.99 | 406.70 | 1,825,657 | +8.42(+2.12%) | |
Jan 28, 2022 | 387.12 | 398.38 | 382.93 | 398.28 | 1,736,762 | +11.30(+2.92%) |
Jan 27, 2022 | 395.44 | 401.64 | 385.03 | 386.98 | 1,756,044 | -2.41(-0.62%) |
Jan 26, 2022 | 394.87 | 399.15 | 386.73 | 389.38 | 2,164,087 | -1.95(-0.50%) |
Jan 25, 2022 | 402.14 | 404.64 | 390.83 | 391.33 | 2,550,817 | -18.04(-4.41%) |
Jan 24, 2022 | 401.08 | 410.26 | 392.47 | 409.38 | 1,900,419 | +1.00(+0.24%) |
Jan 21, 2022 | 410.44 | 416.49 | 405.85 | 408.38 | 1,668,520 | -1.03(-0.25%) |
Jan 20, 2022 | 416.57 | 422.59 | 407.88 | 409.41 | 1,312,343 | -4.87(-1.18%) |
Jan 19, 2022 | 418.66 | 425.86 | 413.80 | 414.27 | 1,567,471 | -1.18(-0.28%) |
Jan 18, 2022 | 417.47 | 418.93 | 412.01 | 415.45 | 1,514,137 | -8.04(-1.90%) |
Jan 14, 2022 | 423.49 | 0 | -3.83(-0.90%) | |||
Jan 13, 2022 | 438.64 | 440.84 | 425.78 | 427.32 | 1,182,290 | -11.33(-2.58%) |
Jan 12, 2022 | 434.43 | 441.35 | 433.49 | 438.65 | 1,952,210 | +6.68(+1.55%) |
Jan 11, 2022 | 426.46 | 432.12 | 422.06 | 431.97 | 1,528,608 | +5.51(+1.29%) |
Jan 10, 2022 | 430.09 | 433.33 | 419.53 | 426.46 | 2,406,849 | -11.13(-2.54%) |
Jan 07, 2022 | 440.85 | 442.81 | 436.98 | 437.59 | 1,109,124 | -5.10(-1.15%) |
Jan 06, 2022 | 444.42 | 445.62 | 437.38 | 442.69 | 1,483,021 | -3.72(-0.83%) |
Jan 05, 2022 | 451.77 | 453.65 | 446.07 | 446.41 | 1,343,616 | -3.98(-0.88%) |
Jan 04, 2022 | 455.48 | 455.48 | 447.59 | 450.39 | 1,240,671 | -1.25(-0.28%) |
Jan 03, 2022 | 463.13 | 463.13 | 448.85 | 451.64 | 1,309,239 | -10.61(-2.29%) |
Dec 31, 2021 | 459.95 | 464.21 | 459.40 | 462.25 | 860,452 | +1.42(+0.31%) |
Dec 30, 2021 | 465.20 | 467.00 | 460.41 | 460.83 | 837,564 | -3.99(-0.86%) |
Dec 29, 2021 | 466.16 | 467.69 | 462.66 | 464.82 | 724,215 | -0.54(-0.12%) |
Dec 28, 2021 | 468.81 | 471.56 | 464.78 | 465.35 | 732,610 | -2.94(-0.63%) |
Dec 27, 2021 | 468.43 | 470.41 | 462.82 | 468.29 | 875,957 | +4.27(+0.92%) |
Dec 23, 2021 | 464.58 | 467.63 | 463.76 | 464.02 | 1,370,685 | +0.47(+0.10%) |
Dec 22, 2021 | 461.31 | 463.98 | 458.99 | 463.55 | 831,733 | +2.71(+0.59%) |
Dec 21, 2021 | 455.18 | 461.24 | 453.55 | 460.84 | 732,295 | +9.94(+2.20%) |
Dec 20, 2021 | 452.88 | 452.88 | 444.69 | 450.90 | 1,710,435 | -7.15(-1.56%) |
Dec 17, 2021 | 465.68 | 465.81 | 455.31 | 458.05 | 2,437,953 | -9.00(-1.93%) |
Dec 16, 2021 | 471.05 | 474.28 | 461.82 | 467.05 | 1,406,294 | -2.10(-0.45%) |
Dec 15, 2021 | 461.70 | 469.69 | 460.01 | 469.14 | 1,116,216 | +8.45(+1.83%) |
Dec 14, 2021 | 466.01 | 468.22 | 455.31 | 460.69 | 1,470,503 | -8.34(-1.78%) |
Dec 13, 2021 | 465.38 | 471.73 | 463.38 | 469.04 | 1,479,900 | +5.08(+1.10%) |
Dec 10, 2021 | 460.17 | 464.14 | 455.76 | 463.95 | 923,237 | +5.89(+1.29%) |
Dec 09, 2021 | 461.67 | 462.35 | 457.75 | 458.07 | 950,516 | -5.23(-1.13%) |
Dec 08, 2021 | 461.68 | 463.70 | 459.22 | 463.30 | 1,019,483 | +2.49(+0.54%) |
Dec 07, 2021 | 457.14 | 460.94 | 453.57 | 460.81 | 1,116,516 | +13.64(+3.05%) |
Dec 06, 2021 | 450.75 | 450.75 | 442.35 | 447.17 | 1,277,015 | +0.69(+0.16%) |
Dec 03, 2021 | 453.20 | 455.94 | 436.19 | 446.47 | 1,519,707 | -5.04(-1.12%) |
Dec 02, 2021 | 438.85 | 453.09 | 438.76 | 451.51 | 1,398,334 | +11.67(+2.65%) |
Dec 01, 2021 | 451.59 | 453.03 | 439.51 | 439.85 | 1,466,895 | -6.53(-1.46%) |
Nov 30, 2021 | 451.00 | 456.90 | 445.07 | 446.38 | 1,905,014 | -9.01(-1.98%) |
Nov 29, 2021 | 450.27 | 457.52 | 448.52 | 455.39 | 1,520,348 | +10.19(+2.29%) |
Nov 26, 2021 | 448.46 | 453.75 | 443.80 | 445.21 | 851,408 | -8.82(-1.94%) |
Nov 24, 2021 | 446.54 | 454.97 | 445.83 | 454.02 | 924,479 | +5.84(+1.30%) |
Nov 23, 2021 | 444.31 | 448.83 | 441.50 | 448.18 | 1,246,974 | +0.21(+0.05%) |
Nov 22, 2021 | 453.95 | 455.76 | 447.64 | 447.98 | 1,217,842 | -3.11(-0.69%) |
Nov 19, 2021 | 457.05 | 458.61 | 448.99 | 451.09 | 1,621,282 | -2.56(-0.56%) |
Nov 18, 2021 | 458.07 | 458.61 | 453.45 | 453.65 | 2,971,503 | -1.54(-0.34%) |
Nov 17, 2021 | 456.65 | 458.55 | 441.32 | 455.19 | 1,718,319 | -4.76(-1.04%) |
Nov 16, 2021 | 448.65 | 461.70 | 448.15 | 459.95 | 1,552,227 | +10.84(+2.41%) |
Nov 15, 2021 | 443.45 | 453.78 | 439.92 | 449.10 | 2,163,740 | +5.79(+1.31%) |
Nov 12, 2021 | 442.21 | 445.23 | 438.86 | 443.31 | 1,884,477 | +1.80(+0.41%) |
Nov 11, 2021 | 446.67 | 447.19 | 441.03 | 441.51 | 757,924 | -2.63(-0.59%) |
Nov 10, 2021 | 449.46 | 444.14 | 1,033,917 | -7.60(-1.68%) | ||
Nov 09, 2021 | 452.77 | 454.44 | 449.68 | 451.74 | 973,599 | +0.31(+0.07%) |
Nov 08, 2021 | 453.86 | 455.40 | 448.38 | 451.43 | 1,050,490 | +1.34(+0.30%) |
Nov 05, 2021 | 456.75 | 457.62 | 448.39 | 450.09 | 1,184,600 | -2.40(-0.53%) |
Nov 04, 2021 | 445.44 | 455.67 | 444.92 | 452.50 | 1,471,164 | +7.53(+1.69%) |
Nov 03, 2021 | 448.10 | 450.76 | 442.46 | 444.97 | 1,699,611 | -5.99(-1.33%) |
Nov 02, 2021 | 454.33 | 459.01 | 450.26 | 450.96 | 957,389 | -1.96(-0.43%) |
Nov 01, 2021 | 463.61 | 456.01 | 447.62 | 452.92 | 1,253,126 | -10.74(-2.32%) |
Oct 29, 2021 | 457.62 | 465.12 | 455.81 | 463.65 | 1,624,504 | +4.55(+0.99%) |
Oct 28, 2021 | 450.36 | 464.72 | 450.36 | 459.11 | 1,872,071 | +6.76(+1.49%) |
Oct 27, 2021 | 454.97 | 459.79 | 452.11 | 452.35 | 1,280,177 | -1.97(-0.43%) |
Oct 26, 2021 | 443.96 | 454.32 | 2,371,619 | +16.87(+3.86%) | ||
Oct 25, 2021 | 440.17 | 440.84 | 433.88 | 437.46 | 1,174,502 | -3.05(-0.69%) |
Oct 22, 2021 | 436.19 | 441.20 | 434.01 | 440.51 | 1,380,268 | +4.94(+1.13%) |
Oct 21, 2021 | 430.78 | 436.17 | 427.15 | 435.57 | 983,230 | +4.77(+1.11%) |
Oct 20, 2021 | 442.03 | 442.96 | 426.23 | 430.80 | 1,553,850 | -10.30(-2.33%) |
Oct 19, 2021 | 439.93 | 443.09 | 437.10 | 441.10 | 1,065,902 | +3.16(+0.72%) |
Oct 18, 2021 | 434.17 | 438.43 | 432.25 | 437.94 | 855,123 | +3.85(+0.89%) |
Oct 15, 2021 | 435.87 | 436.59 | 432.83 | 434.08 | 975,166 | +2.09(+0.48%) |
Oct 14, 2021 | 425.79 | 436.11 | 424.28 | 431.99 | 1,469,259 | +11.10(+2.64%) |
Oct 13, 2021 | 423.40 | 423.89 | 415.13 | 420.89 | 1,300,184 | -0.24(-0.06%) |
Oct 12, 2021 | 421.88 | 425.24 | 416.71 | 421.13 | 1,455,713 | +2.13(+0.51%) |
Oct 11, 2021 | 418.31 | 424.84 | 416.74 | 419.00 | 668,699 | -1.20(-0.29%) |
Oct 08, 2021 | 422.23 | 422.68 | 416.74 | 420.20 | 604,378 | -3.01(-0.71%) |
Oct 07, 2021 | 422.82 | 427.03 | 422.82 | 423.21 | 769,267 | +4.93(+1.18%) |
Oct 06, 2021 | 411.78 | 418.82 | 409.52 | 418.28 | 873,555 | +2.57(+0.62%) |
Oct 05, 2021 | 410.37 | 418.71 | 407.97 | 415.71 | 1,221,339 | +9.07(+2.23%) |
Oct 04, 2021 | 416.98 | 418.91 | 405.74 | 406.63 | 1,186,990 | -12.23(-2.92%) |
Oct 01, 2021 | 416.59 | 420.22 | 411.67 | 418.87 | 1,290,907 | +3.39(+0.82%) |
Sep 30, 2021 | 419.83 | 423.22 | 415.45 | 415.48 | 1,280,958 | -1.69(-0.41%) |
Sep 29, 2021 | 419.49 | 421.50 | 414.93 | 417.17 | 1,171,309 | +0.50(+0.12%) |
Sep 28, 2021 | 428.94 | 432.22 | 410.72 | 416.67 | 1,984,207 | -18.79(-4.32%) |
Sep 27, 2021 | 441.41 | 441.58 | 431.75 | 435.46 | 798,633 | -7.58(-1.71%) |
Sep 24, 2021 | 439.93 | 443.10 | 439.19 | 443.04 | 565,256 | +1.38(+0.31%) |
Sep 23, 2021 | 438.39 | 445.31 | 438.14 | 441.66 | 1,117,104 | +5.90(+1.35%) |
Sep 22, 2021 | 439.03 | 439.03 | 431.67 | 435.76 | 1,128,776 | +0.43(+0.10%) |
Sep 21, 2021 | 437.23 | 438.07 | 433.83 | 435.33 | 760,777 | +0.32(+0.07%) |
Sep 20, 2021 | 430.85 | 435.69 | 429.57 | 435.01 | 1,112,867 | -1.52(-0.35%) |
Sep 17, 2021 | 442.13 | 443.75 | 435.18 | 436.53 | 1,516,323 | -7.46(-1.68%) |
Sep 16, 2021 | 441.83 | 444.97 | 441.34 | 443.99 | 1,145,433 | +1.86(+0.42%) |
Sep 15, 2021 | 443.93 | 443.93 | 438.62 | 442.13 | 912,160 | +0.55(+0.12%) |
Sep 14, 2021 | 439.72 | 445.06 | 439.34 | 441.58 | 819,863 | +2.12(+0.48%) |
Sep 13, 2021 | 443.77 | 446.47 | 434.00 | 439.46 | 1,396,574 | -0.80(-0.18%) |
Sep 10, 2021 | 442.19 | 444.95 | 439.34 | 440.26 | 995,641 | -1.12(-0.25%) |
Sep 09, 2021 | 443.96 | 446.51 | 440.12 | 441.39 | 1,103,407 | +0.76(+0.17%) |
Sep 08, 2021 | 437.60 | 441.89 | 435.71 | 440.62 | 1,033,698 | +3.80(+0.87%) |
Sep 07, 2021 | 441.76 | 442.28 | 433.22 | 436.82 | 986,031 | -5.24(-1.19%) |
Sep 03, 2021 | 439.52 | 444.10 | 437.75 | 442.06 | 1,019,956 | +2.62(+0.60%) |
Sep 02, 2021 | 441.54 | 443.55 | 436.20 | 439.44 | 897,618 | +0.76(+0.17%) |
Sep 01, 2021 | 435.48 | 440.49 | 432.25 | 438.68 | 983,133 | +4.69(+1.08%) |
Aug 31, 2021 | 434.58 | 436.73 | 433.07 | 433.99 | 1,016,899 | -0.24(-0.06%) |
Aug 30, 2021 | 430.67 | 436.37 | 428.30 | 434.23 | 929,387 | +5.64(+1.32%) |
Aug 27, 2021 | 429.31 | 431.05 | 426.41 | 428.59 | 857,415 | +1.12(+0.26%) |
Aug 26, 2021 | 429.36 | 429.36 | 424.16 | 427.47 | 555,868 | -0.68(-0.16%) |
Aug 25, 2021 | 427.44 | 428.55 | 423.76 | 428.15 | 585,774 | +1.00(+0.23%) |
Aug 24, 2021 | 430.12 | 430.95 | 426.56 | 427.15 | 875,170 | -1.39(-0.32%) |
Aug 23, 2021 | 429.45 | 431.83 | 426.44 | 428.54 | 895,356 | +1.46(+0.34%) |
Aug 20, 2021 | 423.31 | 428.75 | 421.54 | 427.07 | 1,887,012 | +3.49(+0.82%) |
Aug 19, 2021 | 414.76 | 424.79 | 412.69 | 423.58 | 1,623,763 | +3.85(+0.92%) |
Aug 18, 2021 | 434.37 | 434.37 | 419.49 | 419.73 | 1,736,179 | -13.84(-3.19%) |
Aug 17, 2021 | 433.69 | 434.61 | 430.83 | 433.57 | 973,264 | -1.88(-0.43%) |
Aug 16, 2021 | 430.30 | 435.63 | 427.98 | 435.46 | 1,113,452 | +4.26(+0.99%) |
Aug 13, 2021 | 427.54 | 431.50 | 426.04 | 431.19 | 1,047,152 | +4.87(+1.14%) |
Aug 12, 2021 | 425.47 | 426.59 | 422.11 | 426.32 | 945,673 | +3.08(+0.73%) |
Aug 11, 2021 | 425.15 | 426.75 | 420.81 | 423.25 | 1,061,041 | -0.87(-0.20%) |
Aug 10, 2021 | 428.29 | 428.29 | 422.95 | 424.12 | 901,131 | -1.58(-0.37%) |
Aug 09, 2021 | 430.44 | 431.44 | 424.11 | 425.70 | 1,268,835 | -5.34(-1.24%) |
Aug 06, 2021 | 430.49 | 431.82 | 426.88 | 431.04 | 1,168,042 | -0.14(-0.03%) |
Aug 05, 2021 | 430.59 | 433.23 | 426.39 | 431.17 | 1,425,086 | +2.17(+0.51%) |
Aug 04, 2021 | 425.64 | 434.02 | 423.97 | 429.00 | 2,336,487 | +3.37(+0.79%) |
Aug 03, 2021 | 423.78 | 425.67 | 418.26 | 425.64 | 1,685,549 | +1.76(+0.41%) |
Aug 02, 2021 | 420.32 | 425.75 | 418.32 | 423.88 | 2,017,017 | +5.40(+1.29%) |
Jul 30, 2021 | 413.92 | 419.66 | 412.43 | 418.48 | 1,610,419 | +5.03(+1.22%) |
Jul 29, 2021 | 409.78 | 417.71 | 406.07 | 413.46 | 1,878,113 | +11.69(+2.91%) |
Jul 28, 2021 | 405.29 | 406.50 | 399.52 | 401.76 | 1,510,325 | -1.17(-0.29%) |
Jul 27, 2021 | 402.55 | 405.51 | 398.18 | 402.93 | 1,873,402 | -0.60(-0.15%) |
Jul 26, 2021 | 406.69 | 408.88 | 398.75 | 403.53 | 1,195,520 | -4.98(-1.22%) |
Jul 23, 2021 | 410.65 | 412.61 | 407.80 | 408.51 | 1,019,132 | -0.10(-0.02%) |
Jul 22, 2021 | 408.89 | 409.46 | 406.05 | 408.60 | 842,139 | +1.50(+0.37%) |
Jul 21, 2021 | 408.17 | 410.58 | 406.71 | 407.10 | 1,009,593 | +0.66(+0.16%) |
Jul 20, 2021 | 400.70 | 409.37 | 399.00 | 406.44 | 945,270 | +7.06(+1.77%) |
Jul 19, 2021 | 401.41 | 405.06 | 396.40 | 399.38 | 1,256,606 | -5.14(-1.27%) |
Jul 16, 2021 | 403.25 | 405.34 | 401.80 | 404.52 | 927,911 | +2.83(+0.70%) |
Jul 15, 2021 | 399.35 | 403.14 | 399.35 | 401.69 | 878,506 | +0.92(+0.23%) |
Jul 14, 2021 | 399.23 | 400.99 | 397.83 | 400.78 | 830,755 | +1.59(+0.40%) |
Jul 13, 2021 | 400.98 | 402.99 | 398.29 | 399.19 | 1,171,092 | -2.73(-0.68%) |
Jul 12, 2021 | 406.46 | 407.75 | 399.20 | 401.92 | 1,620,420 | -2.86(-0.71%) |
Jul 09, 2021 | 407.38 | 409.46 | 400.96 | 404.78 | 1,572,423 | -2.32(-0.57%) |
Jul 08, 2021 | 404.95 | 407.82 | 404.84 | 407.10 | 1,452,799 | -2.05(-0.50%) |
Jul 07, 2021 | 406.95 | 409.93 | 404.45 | 409.15 | 731,569 | +3.41(+0.84%) |
Jul 06, 2021 | 405.09 | 406.70 | 400.38 | 405.74 | 1,195,123 | +1.02(+0.25%) |
Jul 02, 2021 | 403.28 | 405.30 | 401.91 | 404.73 | 895,586 | +2.37(+0.59%) |
Jul 01, 2021 | 402.10 | 404.12 | 400.73 | 402.36 | 961,613 | +1.71(+0.43%) |
Jun 30, 2021 | 400.08 | 401.71 | 398.45 | 400.65 | 1,505,607 | -0.13(-0.03%) |
Jun 29, 2021 | 396.06 | 402.02 | 392.99 | 400.78 | 1,751,272 | -0.21(-0.05%) |
Jun 28, 2021 | 402.16 | 404.87 | 400.63 | 400.99 | 1,084,211 | -1.52(-0.38%) |
Jun 25, 2021 | 401.03 | 403.07 | 397.85 | 402.51 | 2,028,719 | +1.15(+0.29%) |
Jun 24, 2021 | 394.43 | 402.61 | 392.55 | 401.36 | 2,187,851 | +10.10(+2.58%) |
Jun 23, 2021 | 394.01 | 395.14 | 391.07 | 391.26 | 1,285,215 | -2.96(-0.75%) |
Jun 22, 2021 | 389.38 | 395.22 | 387.39 | 394.22 | 1,376,043 | +4.24(+1.09%) |
Jun 21, 2021 | 383.45 | 390.63 | 380.46 | 389.98 | 1,466,823 | +8.60(+2.25%) |
Jun 18, 2021 | 387.63 | 389.79 | 380.44 | 381.38 | 2,453,442 | -9.23(-2.36%) |
Jun 17, 2021 | 384.33 | 391.69 | 384.13 | 390.61 | 2,173,992 | +7.22(+1.88%) |
Jun 16, 2021 | 387.57 | 389.59 | 381.39 | 383.38 | 1,378,936 | -3.18(-0.82%) |
Jun 15, 2021 | 389.29 | 389.58 | 385.70 | 386.56 | 1,858,222 | -0.34(-0.09%) |
Jun 14, 2021 | 379.57 | 387.05 | 378.91 | 386.90 | 1,409,090 | +3.79(+0.99%) |
Jun 11, 2021 | 379.25 | 383.56 | 378.16 | 383.12 | 1,112,164 | +5.62(+1.49%) |
Jun 10, 2021 | 374.83 | 378.31 | 373.31 | 377.50 | 852,027 | +2.07(+0.55%) |
Jun 09, 2021 | 377.22 | 377.75 | 374.77 | 375.43 | 992,826 | +0.21(+0.06%) |
Jun 08, 2021 | 372.14 | 375.43 | 370.04 | 375.21 | 1,230,593 | +3.08(+0.83%) |
Jun 07, 2021 | 375.61 | 376.46 | 371.55 | 372.13 | 819,862 | -3.27(-0.87%) |
Jun 04, 2021 | 372.80 | 375.93 | 371.96 | 375.40 | 961,191 | +3.15(+0.85%) |
Jun 03, 2021 | 369.56 | 373.44 | 366.27 | 372.24 | 1,507,009 | +1.48(+0.40%) |
Jun 02, 2021 | 364.39 | 371.71 | 364.39 | 370.76 | 1,413,965 | +6.22(+1.71%) |