Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 303.50 | 309.09 | 295.91 | 296.65 | 810,434 | -6.41(-2.12%) |
Apr 28, 2022 | 300.13 | 304.57 | 292.60 | 303.06 | 944,895 | +5.52(+1.86%) |
Apr 27, 2022 | 300.69 | 306.86 | 296.54 | 297.54 | 787,175 | -3.90(-1.29%) |
Apr 26, 2022 | 314.92 | 317.19 | 300.88 | 301.44 | 930,046 | -17.66(-5.53%) |
Apr 25, 2022 | 320.00 | 321.19 | 312.77 | 319.10 | 910,363 | -3.57(-1.11%) |
Apr 22, 2022 | 332.22 | 334.62 | 321.64 | 322.67 | 715,929 | -13.12(-3.91%) |
Apr 21, 2022 | 347.17 | 352.95 | 333.88 | 335.79 | 612,770 | -8.38(-2.43%) |
Apr 20, 2022 | 344.65 | 349.60 | 337.70 | 344.17 | 711,521 | +1.90(+0.56%) |
Apr 19, 2022 | 333.58 | 344.82 | 333.33 | 342.27 | 749,322 | +6.42(+1.91%) |
Apr 18, 2022 | 335.99 | 336.78 | 329.32 | 335.85 | 564,955 | -0.64(-0.19%) |
Apr 14, 2022 | 345.00 | 345.04 | 333.39 | 336.49 | 582,914 | -6.86(-2.00%) |
Apr 13, 2022 | 344.59 | 347.21 | 341.88 | 343.35 | 750,834 | -1.24(-0.36%) |
Apr 12, 2022 | 352.84 | 356.48 | 340.08 | 344.59 | 591,847 | -6.69(-1.90%) |
Apr 11, 2022 | 358.76 | 360.15 | 350.75 | 351.28 | 697,717 | -11.40(-3.14%) |
Apr 08, 2022 | 365.65 | 369.34 | 361.79 | 362.68 | 861,305 | -5.32(-1.45%) |
Apr 07, 2022 | 359.95 | 370.54 | 358.70 | 368.00 | 802,476 | +9.48(+2.64%) |
Apr 06, 2022 | 360.01 | 363.00 | 351.00 | 358.52 | 897,967 | -5.32(-1.46%) |
Apr 05, 2022 | 366.82 | 369.59 | 361.52 | 363.84 | 732,407 | -1.71(-0.47%) |
Apr 04, 2022 | 364.40 | 371.16 | 364.40 | 365.55 | 723,858 | +1.65(+0.45%) |
Apr 01, 2022 | 351.90 | 366.60 | 351.00 | 363.90 | 1,004,093 | +14.50(+4.15%) |
Mar 31, 2022 | 351.64 | 355.17 | 348.49 | 349.40 | 941,355 | -2.64(-0.75%) |
Mar 30, 2022 | 355.72 | 358.90 | 350.01 | 352.04 | 585,604 | -5.31(-1.49%) |
Mar 29, 2022 | 352.04 | 358.13 | 351.31 | 357.35 | 731,008 | +10.27(+2.96%) |
Mar 28, 2022 | 342.83 | 348.42 | 337.88 | 347.08 | 618,484 | +5.36(+1.57%) |
Mar 25, 2022 | 345.81 | 345.81 | 334.29 | 341.72 | 484,886 | -1.33(-0.39%) |
Mar 24, 2022 | 340.00 | 343.31 | 332.33 | 343.05 | 528,926 | +3.26(+0.96%) |
Mar 23, 2022 | 349.84 | 349.84 | 337.70 | 339.79 | 621,901 | -10.41(-2.97%) |
Mar 22, 2022 | 342.40 | 351.73 | 342.40 | 350.20 | 622,068 | +3.20(+0.92%) |
Mar 21, 2022 | 341.56 | 348.74 | 339.95 | 347.00 | 747,258 | +0.89(+0.26%) |
Mar 18, 2022 | 335.95 | 346.66 | 335.77 | 346.11 | 1,375,714 | +7.85(+2.32%) |
Mar 17, 2022 | 325.09 | 338.26 | 321.84 | 338.26 | 880,739 | +11.66(+3.57%) |
Mar 16, 2022 | 316.35 | 328.06 | 314.85 | 326.60 | 905,698 | +13.99(+4.48%) |
Mar 15, 2022 | 312.63 | 314.39 | 302.79 | 312.61 | 814,162 | +6.50(+2.12%) |
Mar 14, 2022 | 304.95 | 313.29 | 303.15 | 306.11 | 945,660 | +2.24(+0.74%) |
Mar 11, 2022 | 321.39 | 322.34 | 303.50 | 303.87 | 642,682 | -12.17(-3.85%) |
Mar 10, 2022 | 316.67 | 319.55 | 310.08 | 316.04 | 768,526 | -8.67(-2.67%) |
Mar 09, 2022 | 322.64 | 329.05 | 320.84 | 324.71 | 873,445 | +11.19(+3.57%) |
Mar 08, 2022 | 312.68 | 324.49 | 306.39 | 313.52 | 778,677 | -2.81(-0.89%) |
Mar 07, 2022 | 323.00 | 325.00 | 314.04 | 316.33 | 729,182 | -7.24(-2.24%) |
Mar 04, 2022 | 328.10 | 333.83 | 320.62 | 323.57 | 768,542 | -8.38(-2.52%) |
Mar 03, 2022 | 334.70 | 334.99 | 325.26 | 331.95 | 859,879 | +1.76(+0.53%) |
Mar 02, 2022 | 333.14 | 334.54 | 323.25 | 330.19 | 539,429 | -0.06(-0.02%) |
Mar 01, 2022 | 325.88 | 334.63 | 325.18 | 330.25 | 965,751 | +3.65(+1.12%) |
Feb 28, 2022 | 325.38 | 329.66 | 321.26 | 326.60 | 1,172,921 | -2.89(-0.88%) |
Feb 25, 2022 | 324.57 | 331.81 | 323.75 | 329.49 | 880,329 | +5.58(+1.72%) |
Feb 24, 2022 | 310.86 | 324.60 | 306.66 | 323.91 | 876,391 | +8.63(+2.74%) |
Feb 23, 2022 | 322.12 | 326.00 | 313.90 | 315.28 | 1,105,528 | -4.58(-1.43%) |
Feb 22, 2022 | 311.00 | 324.00 | 309.04 | 319.86 | 1,084,100 | +7.89(+2.53%) |
Feb 18, 2022 | 311.97 | 0 | -5.87(-1.85%) | |||
Feb 17, 2022 | 332.35 | 333.72 | 316.52 | 317.84 | 752,342 | -16.02(-4.80%) |
Feb 16, 2022 | 340.38 | 340.51 | 325.80 | 333.86 | 769,710 | -8.26(-2.41%) |
Feb 15, 2022 | 336.06 | 344.31 | 333.57 | 342.12 | 961,465 | +12.67(+3.85%) |
Feb 14, 2022 | 330.96 | 332.63 | 322.32 | 329.45 | 1,050,926 | -1.45(-0.44%) |
Feb 11, 2022 | 342.97 | 349.40 | 330.69 | 330.90 | 1,853,272 | -27.18(-7.59%) |
Feb 10, 2022 | 358.26 | 367.12 | 355.00 | 358.08 | 1,115,647 | -9.78(-2.66%) |
Feb 09, 2022 | 360.00 | 369.87 | 360.00 | 367.86 | 855,851 | +13.09(+3.69%) |
Feb 08, 2022 | 352.41 | 357.17 | 349.92 | 354.77 | 565,160 | -1.15(-0.32%) |
Feb 07, 2022 | 357.98 | 365.87 | 354.46 | 355.92 | 577,135 | -2.46(-0.69%) |
Feb 04, 2022 | 356.00 | 363.85 | 351.34 | 358.38 | 988,245 | +1.72(+0.48%) |
Feb 03, 2022 | 347.38 | 359.03 | 356.66 | 1,176,881 | +0.43(+0.12%) | |
Feb 02, 2022 | 356.82 | 358.22 | 351.93 | 356.23 | 650,107 | -0.22(-0.06%) |
Feb 01, 2022 | 352.89 | 359.30 | 349.22 | 356.45 | 953,515 | +7.63(+2.19%) |
Jan 31, 2022 | 330.79 | 349.88 | 348.82 | 1,002,928 | +16.86(+5.08%) | |
Jan 28, 2022 | 322.11 | 332.10 | 318.07 | 331.96 | 786,158 | +7.60(+2.34%) |
Jan 27, 2022 | 334.30 | 338.93 | 323.15 | 324.36 | 956,328 | -7.42(-2.24%) |
Jan 26, 2022 | 343.62 | 349.30 | 327.12 | 331.78 | 1,278,640 | -12.98(-3.76%) |
Jan 25, 2022 | 358.80 | 358.80 | 344.03 | 344.76 | 1,182,442 | -20.20(-5.53%) |
Jan 24, 2022 | 360.91 | 365.52 | 344.46 | 364.96 | 1,330,983 | -0.98(-0.27%) |
Jan 21, 2022 | 379.48 | 383.98 | 365.78 | 365.94 | 1,066,170 | -14.50(-3.81%) |
Jan 20, 2022 | 389.40 | 394.81 | 379.10 | 380.44 | 790,781 | -3.92(-1.02%) |
Jan 19, 2022 | 384.36 | 394.45 | 383.76 | 384.36 | 784,258 | +1.23(+0.32%) |
Jan 18, 2022 | 402.11 | 402.11 | 382.51 | 383.13 | 1,050,709 | -22.01(-5.43%) |
Jan 14, 2022 | 405.14 | 0 | +5.63(+1.41%) | |||
Jan 13, 2022 | 414.56 | 414.56 | 398.44 | 399.51 | 1,139,921 | -13.86(-3.35%) |
Jan 12, 2022 | 421.00 | 428.00 | 412.01 | 413.37 | 1,785,873 | -10.43(-2.46%) |
Jan 11, 2022 | 384.72 | 424.62 | 381.00 | 423.80 | 4,111,389 | +61.52(+16.98%) |
Jan 10, 2022 | 363.17 | 366.20 | 346.15 | 362.28 | 1,743,873 | -8.08(-2.18%) |
Jan 07, 2022 | 379.80 | 389.72 | 370.00 | 370.36 | 1,043,119 | -8.57(-2.26%) |
Jan 06, 2022 | 367.36 | 383.43 | 364.37 | 378.93 | 1,162,650 | +11.05(+3.00%) |
Jan 05, 2022 | 370.49 | 381.08 | 367.50 | 367.88 | 865,469 | -4.48(-1.20%) |
Jan 04, 2022 | 379.88 | 380.40 | 365.00 | 372.36 | 866,913 | -8.51(-2.23%) |
Jan 03, 2022 | 381.11 | 382.26 | 373.86 | 380.87 | 574,731 | +0.43(+0.11%) |
Dec 31, 2021 | 382.61 | 386.14 | 380.15 | 380.44 | 468,520 | -3.80(-0.99%) |
Dec 30, 2021 | 376.14 | 385.80 | 375.57 | 384.24 | 448,115 | +6.39(+1.69%) |
Dec 29, 2021 | 381.00 | 381.56 | 375.50 | 377.85 | 512,255 | -2.22(-0.58%) |
Dec 28, 2021 | 387.06 | 389.89 | 379.36 | 380.07 | 436,255 | -4.59(-1.19%) |
Dec 27, 2021 | 382.05 | 385.71 | 378.57 | 384.66 | 642,698 | +2.37(+0.62%) |
Dec 23, 2021 | 380.50 | 385.49 | 379.09 | 382.29 | 370,104 | +3.49(+0.92%) |
Dec 22, 2021 | 380.29 | 383.68 | 374.60 | 378.80 | 523,724 | -0.66(-0.17%) |
Dec 21, 2021 | 379.46 | 382.21 | 373.31 | 379.46 | 790,031 | +5.26(+1.41%) |
Dec 20, 2021 | 374.20 | 383.42 | 372.86 | 374.20 | 826,432 | -10.72(-2.78%) |
Dec 17, 2021 | 378.48 | 388.93 | 372.36 | 384.92 | 3,375,993 | +6.05(+1.60%) |
Dec 16, 2021 | 393.27 | 397.44 | 377.04 | 378.87 | 1,162,958 | -12.87(-3.29%) |
Dec 15, 2021 | 386.49 | 392.43 | 377.94 | 391.74 | 1,297,906 | +5.36(+1.39%) |
Dec 14, 2021 | 377.69 | 387.46 | 376.09 | 386.38 | 1,429,437 | +6.84(+1.80%) |
Dec 13, 2021 | 374.52 | 381.92 | 371.97 | 379.54 | 1,234,795 | +5.02(+1.34%) |
Dec 10, 2021 | 370.58 | 377.69 | 370.40 | 374.52 | 1,182,328 | +3.18(+0.86%) |
Dec 09, 2021 | 375.70 | 377.33 | 370.47 | 371.34 | 1,049,123 | -4.64(-1.23%) |
Dec 08, 2021 | 368.15 | 376.25 | 366.40 | 375.98 | 1,094,274 | +6.55(+1.77%) |
Dec 07, 2021 | 358.29 | 369.98 | 355.16 | 369.43 | 1,263,660 | +17.78(+5.06%) |
Dec 06, 2021 | 346.21 | 353.60 | 342.07 | 351.65 | 1,211,682 | +4.37(+1.26%) |
Dec 03, 2021 | 360.56 | 362.49 | 341.03 | 347.28 | 1,148,479 | -10.20(-2.85%) |
Dec 02, 2021 | 356.18 | 360.78 | 351.34 | 357.48 | 1,090,462 | -0.18(-0.05%) |
Dec 01, 2021 | 365.70 | 367.49 | 357.44 | 357.66 | 1,142,369 | -7.67(-2.10%) |
Nov 30, 2021 | 370.61 | 374.42 | 364.36 | 365.33 | 1,454,629 | -5.48(-1.48%) |
Nov 29, 2021 | 373.50 | 374.41 | 364.62 | 370.81 | 890,992 | +1.02(+0.28%) |
Nov 26, 2021 | 367.81 | 376.35 | 367.44 | 369.79 | 668,913 | +4.23(+1.16%) |
Nov 24, 2021 | 366.98 | 366.98 | 361.10 | 365.56 | 1,112,787 | -0.18(-0.05%) |
Nov 23, 2021 | 375.00 | 375.00 | 362.81 | 365.74 | 1,076,667 | -11.41(-3.03%) |
Nov 22, 2021 | 377.86 | 379.96 | 375.11 | 377.15 | 743,118 | -2.19(-0.58%) |
Nov 19, 2021 | 380.16 | 380.65 | 373.61 | 379.34 | 1,051,696 | +3.42(+0.91%) |
Nov 18, 2021 | 377.63 | 376.56 | 366.51 | 375.92 | 870,095 | -1.71(-0.45%) |
Nov 17, 2021 | 377.91 | 382.56 | 375.00 | 377.63 | 531,132 | -0.88(-0.23%) |
Nov 16, 2021 | 380.44 | 381.07 | 374.33 | 378.51 | 749,731 | -0.43(-0.11%) |
Nov 15, 2021 | 384.48 | 388.84 | 378.60 | 378.94 | 844,170 | -4.51(-1.18%) |
Nov 12, 2021 | 386.35 | 390.00 | 381.53 | 383.45 | 899,772 | -1.71(-0.44%) |
Nov 11, 2021 | 389.21 | 393.03 | 382.69 | 385.16 | 783,581 | -0.49(-0.13%) |
Nov 10, 2021 | 392.25 | 385.60 | 385.65 | 803,955 | -9.71(-2.46%) | |
Nov 09, 2021 | 400.54 | 401.96 | 395.05 | 395.36 | 630,591 | -6.82(-1.70%) |
Nov 08, 2021 | 406.83 | 410.70 | 395.80 | 402.18 | 846,605 | -5.96(-1.46%) |
Nov 05, 2021 | 423.26 | 425.00 | 397.85 | 408.14 | 1,579,850 | -13.69(-3.25%) |
Nov 04, 2021 | 418.45 | 422.45 | 416.40 | 421.83 | 785,459 | +2.26(+0.54%) |
Nov 03, 2021 | 418.63 | 420.36 | 408.76 | 419.57 | 722,696 | +2.36(+0.57%) |
Nov 02, 2021 | 417.62 | 418.85 | 409.00 | 417.21 | 604,469 | +0.41(+0.10%) |
Nov 01, 2021 | 415.48 | 418.92 | 414.95 | 416.80 | 488,496 | +1.74(+0.42%) |
Oct 29, 2021 | 415.09 | 416.00 | 410.19 | 415.06 | 513,627 | +1.51(+0.37%) |
Oct 28, 2021 | 414.35 | 418.79 | 411.78 | 413.55 | 566,143 | +1.54(+0.37%) |
Oct 27, 2021 | 419.28 | 420.52 | 411.07 | 412.01 | 689,899 | -5.18(-1.24%) |
Oct 26, 2021 | 423.00 | 417.19 | 692,387 | -3.59(-0.85%) | ||
Oct 25, 2021 | 410.72 | 421.19 | 408.38 | 420.78 | 847,969 | +11.63(+2.84%) |
Oct 22, 2021 | 411.00 | 413.39 | 403.49 | 409.15 | 544,841 | -2.43(-0.59%) |
Oct 21, 2021 | 416.17 | 417.96 | 409.27 | 411.58 | 803,528 | -1.87(-0.45%) |
Oct 20, 2021 | 417.38 | 417.98 | 411.14 | 413.45 | 620,938 | -0.63(-0.15%) |
Oct 19, 2021 | 412.14 | 415.20 | 410.16 | 414.08 | 739,608 | +3.55(+0.86%) |
Oct 18, 2021 | 409.00 | 410.64 | 404.02 | 410.53 | 530,402 | +0.60(+0.15%) |
Oct 15, 2021 | 411.67 | 411.67 | 408.14 | 409.93 | 662,284 | +1.83(+0.45%) |
Oct 14, 2021 | 409.38 | 412.03 | 407.00 | 408.10 | 948,135 | +2.96(+0.73%) |
Oct 13, 2021 | 405.46 | 408.25 | 403.22 | 405.14 | 680,401 | +0.74(+0.18%) |
Oct 12, 2021 | 409.47 | 412.09 | 400.10 | 404.40 | 653,686 | +0.04(+0.01%) |
Oct 11, 2021 | 410.00 | 415.20 | 404.08 | 404.36 | 812,272 | -5.64(-1.38%) |
Oct 08, 2021 | 405.29 | 411.58 | 405.20 | 410.00 | 1,047,177 | +5.95(+1.47%) |
Oct 07, 2021 | 398.64 | 405.62 | 397.39 | 404.05 | 1,106,828 | +11.10(+2.82%) |
Oct 06, 2021 | 383.58 | 394.25 | 381.40 | 392.95 | 1,037,230 | +4.97(+1.28%) |
Oct 05, 2021 | 382.00 | 395.90 | 381.68 | 387.98 | 1,137,427 | +8.06(+2.12%) |
Oct 04, 2021 | 393.75 | 393.75 | 378.50 | 379.92 | 1,267,498 | -14.92(-3.78%) |
Oct 01, 2021 | 403.42 | 403.95 | 391.33 | 394.84 | 1,116,251 | -10.77(-2.66%) |
Sep 30, 2021 | 413.28 | 417.33 | 405.11 | 405.61 | 914,966 | -6.00(-1.46%) |
Sep 29, 2021 | 413.00 | 416.37 | 409.92 | 411.61 | 749,724 | +1.41(+0.34%) |
Sep 28, 2021 | 418.04 | 418.42 | 408.85 | 410.20 | 1,163,040 | -15.38(-3.61%) |
Sep 27, 2021 | 430.03 | 431.11 | 418.54 | 425.58 | 860,114 | -7.24(-1.67%) |
Sep 24, 2021 | 431.28 | 436.95 | 427.10 | 432.82 | 811,949 | -0.38(-0.09%) |
Sep 23, 2021 | 436.06 | 436.67 | 431.28 | 433.20 | 1,050,866 | -1.39(-0.32%) |
Sep 22, 2021 | 436.69 | 436.69 | 431.38 | 434.59 | 1,023,377 | -0.17(-0.04%) |
Sep 21, 2021 | 441.38 | 442.54 | 434.63 | 434.76 | 767,485 | -3.24(-0.74%) |
Sep 20, 2021 | 440.67 | 449.99 | 433.00 | 438.00 | 920,360 | -9.01(-2.02%) |
Sep 17, 2021 | 445.00 | 453.92 | 443.50 | 447.01 | 1,750,057 | -2.91(-0.65%) |
Sep 16, 2021 | 450.00 | 451.92 | 445.10 | 449.92 | 697,714 | +0.04(+0.01%) |
Sep 15, 2021 | 449.58 | 452.20 | 447.22 | 449.88 | 1,076,336 | +1.03(+0.23%) |
Sep 14, 2021 | 453.48 | 455.89 | 447.40 | 448.85 | 688,446 | -3.98(-0.88%) |
Sep 13, 2021 | 460.81 | 461.08 | 447.15 | 452.83 | 827,053 | -5.38(-1.17%) |
Sep 10, 2021 | 461.54 | 465.59 | 457.78 | 458.21 | 445,120 | -1.04(-0.23%) |
Sep 09, 2021 | 464.24 | 469.87 | 458.92 | 459.25 | 487,969 | -3.76(-0.81%) |
Sep 08, 2021 | 460.69 | 466.19 | 457.39 | 463.01 | 527,323 | +1.36(+0.29%) |
Sep 07, 2021 | 465.70 | 465.83 | 452.21 | 461.65 | 709,834 | -5.33(-1.14%) |
Sep 03, 2021 | 466.03 | 471.10 | 465.00 | 466.98 | 517,929 | -2.56(-0.55%) |
Sep 02, 2021 | 465.15 | 470.83 | 464.75 | 469.54 | 527,269 | +6.52(+1.41%) |
Sep 01, 2021 | 456.55 | 470.34 | 455.07 | 463.02 | 620,849 | +5.86(+1.28%) |
Aug 31, 2021 | 459.35 | 459.35 | 448.68 | 457.16 | 1,189,915 | +0.16(+0.04%) |
Aug 30, 2021 | 463.50 | 464.00 | 454.05 | 457.00 | 1,230,349 | -7.58(-1.63%) |
Aug 27, 2021 | 471.71 | 477.16 | 463.90 | 464.58 | 839,764 | -6.28(-1.33%) |
Aug 26, 2021 | 484.38 | 486.10 | 465.54 | 470.86 | 729,792 | -16.61(-3.41%) |
Aug 25, 2021 | 479.67 | 488.57 | 476.35 | 487.47 | 480,976 | +7.80(+1.63%) |
Aug 24, 2021 | 473.70 | 481.30 | 471.00 | 479.67 | 1,409,745 | +1.34(+0.28%) |
Aug 23, 2021 | 489.10 | 492.29 | 476.67 | 478.33 | 1,113,027 | -8.38(-1.72%) |
Aug 20, 2021 | 486.51 | 489.75 | 475.87 | 486.71 | 1,106,956 | +16.35(+3.48%) |
Aug 19, 2021 | 480.93 | 482.63 | 457.84 | 470.36 | 2,239,002 | -40.25(-7.88%) |
Aug 18, 2021 | 522.31 | 524.99 | 510.31 | 510.61 | 490,242 | -12.28(-2.35%) |
Aug 17, 2021 | 522.57 | 525.00 | 517.59 | 522.89 | 366,457 | -1.95(-0.37%) |
Aug 16, 2021 | 519.15 | 526.00 | 516.01 | 524.84 | 506,627 | +7.52(+1.45%) |
Aug 13, 2021 | 510.61 | 519.34 | 509.42 | 517.32 | 400,318 | +6.71(+1.31%) |
Aug 12, 2021 | 503.50 | 511.11 | 501.61 | 510.61 | 348,389 | +7.84(+1.56%) |
Aug 11, 2021 | 509.23 | 511.43 | 501.29 | 502.77 | 452,995 | -3.61(-0.71%) |
Aug 10, 2021 | 506.88 | 511.43 | 504.64 | 506.38 | 546,333 | +0.23(+0.05%) |
Aug 09, 2021 | 495.69 | 508.57 | 493.56 | 506.15 | 487,209 | +8.91(+1.79%) |
Aug 06, 2021 | 491.07 | 505.00 | 490.95 | 497.24 | 831,792 | -18.44(-3.58%) |
Aug 05, 2021 | 504.59 | 515.82 | 504.59 | 515.68 | 665,009 | +11.08(+2.20%) |
Aug 04, 2021 | 497.29 | 506.15 | 496.49 | 504.60 | 898,137 | +6.18(+1.24%) |
Aug 03, 2021 | 493.56 | 499.64 | 492.52 | 498.42 | 598,736 | +5.43(+1.10%) |
Aug 02, 2021 | 498.07 | 499.96 | 490.61 | 492.99 | 424,956 | -2.76(-0.56%) |
Jul 30, 2021 | 492.78 | 497.60 | 489.38 | 495.75 | 497,859 | +4.13(+0.84%) |
Jul 29, 2021 | 497.46 | 497.46 | 486.57 | 491.62 | 487,988 | -0.60(-0.12%) |
Jul 28, 2021 | 486.41 | 497.73 | 486.41 | 492.22 | 390,879 | +5.97(+1.23%) |
Jul 27, 2021 | 490.36 | 490.52 | 481.15 | 486.25 | 523,882 | -5.26(-1.07%) |
Jul 26, 2021 | 494.76 | 496.01 | 486.63 | 491.51 | 357,792 | -4.00(-0.81%) |
Jul 23, 2021 | 487.09 | 496.60 | 485.48 | 495.51 | 410,326 | +8.99(+1.85%) |
Jul 22, 2021 | 482.23 | 487.65 | 480.59 | 486.52 | 371,925 | +5.67(+1.18%) |
Jul 21, 2021 | 483.95 | 485.92 | 471.29 | 480.85 | 558,420 | -6.40(-1.31%) |
Jul 20, 2021 | 469.98 | 489.44 | 468.50 | 487.25 | 847,150 | +17.51(+3.73%) |
Jul 19, 2021 | 463.89 | 478.79 | 461.57 | 469.74 | 691,995 | +4.28(+0.92%) |
Jul 16, 2021 | 462.87 | 470.09 | 460.38 | 465.46 | 436,115 | +2.97(+0.64%) |
Jul 15, 2021 | 460.92 | 465.91 | 455.92 | 462.49 | 533,810 | +1.57(+0.34%) |
Jul 14, 2021 | 484.72 | 485.71 | 459.43 | 460.92 | 609,811 | -22.60(-4.67%) |
Jul 13, 2021 | 483.52 | 488.00 | 480.31 | 483.52 | 527,811 | -0.58(-0.12%) |
Jul 12, 2021 | 480.00 | 485.73 | 476.97 | 484.10 | 516,749 | +7.30(+1.53%) |
Jul 09, 2021 | 474.91 | 478.36 | 469.21 | 476.80 | 629,960 | +3.94(+0.83%) |
Jul 08, 2021 | 467.32 | 474.29 | 466.06 | 472.86 | 448,349 | -0.59(-0.12%) |
Jul 07, 2021 | 477.59 | 479.00 | 466.61 | 473.45 | 666,593 | -1.40(-0.29%) |
Jul 06, 2021 | 472.92 | 476.04 | 469.33 | 474.85 | 575,892 | +0.12(+0.03%) |
Jul 02, 2021 | 477.96 | 477.96 | 469.01 | 474.73 | 535,687 | +4.07(+0.86%) |
Jul 01, 2021 | 472.00 | 476.16 | 469.75 | 470.66 | 687,386 | -2.55(-0.54%) |
Jun 30, 2021 | 478.17 | 480.36 | 470.43 | 473.21 | 541,400 | -5.97(-1.25%) |
Jun 29, 2021 | 481.02 | 483.38 | 475.56 | 479.18 | 458,421 | -2.32(-0.48%) |
Jun 28, 2021 | 479.28 | 487.00 | 477.50 | 481.50 | 601,405 | +6.84(+1.44%) |
Jun 25, 2021 | 468.88 | 475.38 | 467.51 | 474.66 | 593,602 | +6.59(+1.41%) |
Jun 24, 2021 | 472.40 | 477.26 | 467.57 | 468.07 | 454,679 | -1.06(-0.23%) |
Jun 23, 2021 | 464.67 | 472.54 | 464.21 | 469.13 | 534,826 | +3.44(+0.74%) |
Jun 22, 2021 | 461.79 | 467.12 | 458.61 | 465.69 | 470,461 | +4.64(+1.01%) |
Jun 21, 2021 | 458.84 | 465.93 | 450.29 | 461.05 | 424,438 | +4.89(+1.07%) |
Jun 18, 2021 | 455.46 | 460.48 | 450.72 | 456.16 | 1,084,834 | +0.81(+0.18%) |
Jun 17, 2021 | 443.79 | 457.57 | 442.23 | 455.35 | 531,437 | +9.94(+2.23%) |
Jun 16, 2021 | 454.21 | 457.20 | 440.13 | 445.41 | 694,327 | -6.40(-1.42%) |
Jun 15, 2021 | 452.49 | 453.96 | 448.03 | 451.81 | 396,699 | -0.33(-0.07%) |
Jun 14, 2021 | 453.30 | 455.26 | 448.32 | 452.14 | 603,858 | -1.03(-0.23%) |
Jun 11, 2021 | 449.02 | 453.25 | 445.78 | 453.17 | 638,764 | +2.50(+0.55%) |
Jun 10, 2021 | 433.83 | 451.75 | 430.39 | 450.67 | 771,553 | +16.73(+3.86%) |
Jun 09, 2021 | 437.03 | 438.48 | 429.18 | 433.94 | 639,023 | +0.07(+0.02%) |
Jun 08, 2021 | 434.76 | 439.99 | 426.20 | 433.87 | 642,098 | +3.53(+0.82%) |
Jun 07, 2021 | 419.68 | 435.87 | 418.12 | 430.34 | 892,253 | +12.22(+2.92%) |
Jun 04, 2021 | 407.38 | 421.77 | 405.47 | 418.12 | 695,335 | +13.54(+3.35%) |
Jun 03, 2021 | 408.72 | 413.51 | 401.52 | 404.58 | 664,099 | -8.38(-2.03%) |
Jun 02, 2021 | 407.25 | 413.13 | 406.49 | 412.96 | 618,699 | +5.51(+1.35%) |
Jun 01, 2021 | 410.49 | 410.80 | 399.15 | 407.45 | 812,284 | +1.81(+0.45%) |
May 28, 2021 | 410.00 | 416.49 | 404.07 | 405.64 | 919,260 | -3.35(-0.82%) |
May 27, 2021 | 397.49 | 409.56 | 396.57 | 408.99 | 2,396,506 | +11.29(+2.84%) |
May 26, 2021 | 395.79 | 399.97 | 395.70 | 397.70 | 610,390 | +0.61(+0.15%) |
May 25, 2021 | 401.48 | 405.00 | 395.86 | 397.09 | 652,794 | -2.90(-0.73%) |
May 24, 2021 | 403.04 | 406.89 | 399.79 | 399.99 | 616,977 | +1.37(+0.34%) |
May 21, 2021 | 397.77 | 406.51 | 397.50 | 398.62 | 883,124 | +2.14(+0.54%) |
May 20, 2021 | 390.36 | 404.00 | 389.50 | 396.48 | 1,212,142 | +9.76(+2.52%) |
May 19, 2021 | 378.48 | 387.05 | 377.44 | 386.72 | 824,762 | +0.36(+0.09%) |
May 18, 2021 | 379.53 | 391.85 | 378.04 | 386.36 | 801,893 | +6.88(+1.81%) |
May 17, 2021 | 380.08 | 381.94 | 375.98 | 379.48 | 754,721 | -1.55(-0.41%) |
May 14, 2021 | 375.46 | 383.65 | 372.99 | 381.03 | 714,205 | +7.58(+2.03%) |
May 13, 2021 | 375.59 | 379.11 | 368.07 | 373.45 | 688,901 | +0.61(+0.16%) |
May 12, 2021 | 374.70 | 382.03 | 371.00 | 372.84 | 817,283 | -8.67(-2.27%) |
May 11, 2021 | 375.99 | 385.61 | 373.46 | 381.51 | 651,006 | +1.05(+0.28%) |
May 10, 2021 | 382.92 | 383.25 | 379.06 | 380.46 | 773,040 | -3.48(-0.91%) |
May 07, 2021 | 379.76 | 389.45 | 378.69 | 383.94 | 703,789 | +6.85(+1.82%) |
May 06, 2021 | 375.93 | 377.22 | 369.08 | 377.09 | 702,589 | -1.26(-0.33%) |
May 05, 2021 | 381.88 | 384.09 | 377.67 | 378.35 | 678,405 | -0.02(-0.01%) |
May 04, 2021 | 384.15 | 384.15 | 375.08 | 378.37 | 963,738 | -8.03(-2.08%) |