Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 379.99 | 383.63 | 374.09 | 375.00 | 154,491 | -2.22(-0.59%) |
Apr 28, 2022 | 364.39 | 378.37 | 356.17 | 377.22 | 206,957 | +17.58(+4.89%) |
Apr 27, 2022 | 361.38 | 379.98 | 358.54 | 359.64 | 224,475 | +0.04(+0.01%) |
Apr 26, 2022 | 359.51 | 366.77 | 356.70 | 359.60 | 162,241 | +1.35(+0.38%) |
Apr 25, 2022 | 349.59 | 358.25 | 340.79 | 358.25 | 201,324 | +7.55(+2.15%) |
Apr 22, 2022 | 330.38 | 366.70 | 325.53 | 350.70 | 475,747 | +4.73(+1.37%) |
Apr 21, 2022 | 364.30 | 366.18 | 342.99 | 345.97 | 232,031 | -15.25(-4.22%) |
Apr 20, 2022 | 363.88 | 369.85 | 354.10 | 361.22 | 153,437 | -3.65(-1.00%) |
Apr 19, 2022 | 359.21 | 372.42 | 359.21 | 364.87 | 157,578 | +7.19(+2.01%) |
Apr 18, 2022 | 361.93 | 365.19 | 352.02 | 357.68 | 183,966 | -8.08(-2.21%) |
Apr 14, 2022 | 376.95 | 376.95 | 363.68 | 365.76 | 172,522 | -9.37(-2.50%) |
Apr 13, 2022 | 371.07 | 379.60 | 371.07 | 375.13 | 77,915 | -1.70(-0.45%) |
Apr 12, 2022 | 379.15 | 392.19 | 373.61 | 376.83 | 110,752 | -0.97(-0.26%) |
Apr 11, 2022 | 372.30 | 383.08 | 366.60 | 377.80 | 113,301 | +0.47(+0.12%) |
Apr 08, 2022 | 382.24 | 386.23 | 375.62 | 377.33 | 130,472 | -7.55(-1.96%) |
Apr 07, 2022 | 384.74 | 387.66 | 372.09 | 384.88 | 147,574 | +0.60(+0.16%) |
Apr 06, 2022 | 389.19 | 389.40 | 379.47 | 384.28 | 92,625 | -8.35(-2.13%) |
Apr 05, 2022 | 395.00 | 395.64 | 387.33 | 392.63 | 58,663 | -4.33(-1.09%) |
Apr 04, 2022 | 391.40 | 404.20 | 389.06 | 396.96 | 119,814 | +5.81(+1.49%) |
Apr 01, 2022 | 388.36 | 391.44 | 381.31 | 391.15 | 85,487 | +2.68(+0.69%) |
Mar 31, 2022 | 385.22 | 392.50 | 384.16 | 388.47 | 82,372 | +2.21(+0.57%) |
Mar 30, 2022 | 395.20 | 395.37 | 384.67 | 386.26 | 73,217 | -10.25(-2.59%) |
Mar 29, 2022 | 391.96 | 401.15 | 391.27 | 396.51 | 76,716 | +9.98(+2.58%) |
Mar 28, 2022 | 384.49 | 387.41 | 377.85 | 386.53 | 84,888 | +3.33(+0.87%) |
Mar 25, 2022 | 394.60 | 395.48 | 378.88 | 383.20 | 84,273 | -9.44(-2.40%) |
Mar 24, 2022 | 392.89 | 392.89 | 385.19 | 392.64 | 96,029 | +3.46(+0.89%) |
Mar 23, 2022 | 405.50 | 405.56 | 388.05 | 389.18 | 119,737 | -17.83(-4.38%) |
Mar 22, 2022 | 398.64 | 409.78 | 397.97 | 407.01 | 106,941 | +9.09(+2.28%) |
Mar 21, 2022 | 401.10 | 405.78 | 393.88 | 397.92 | 123,517 | -3.70(-0.92%) |
Mar 18, 2022 | 385.00 | 402.95 | 384.49 | 401.62 | 308,113 | +16.82(+4.37%) |
Mar 17, 2022 | 373.25 | 388.90 | 370.43 | 384.80 | 116,386 | +11.74(+3.15%) |
Mar 16, 2022 | 362.00 | 373.54 | 360.30 | 373.06 | 95,269 | +14.09(+3.93%) |
Mar 15, 2022 | 350.46 | 359.20 | 349.33 | 358.97 | 113,597 | +9.06(+2.59%) |
Mar 14, 2022 | 348.78 | 354.69 | 345.31 | 349.91 | 151,515 | +3.29(+0.95%) |
Mar 11, 2022 | 352.35 | 353.70 | 342.74 | 346.62 | 152,629 | -3.50(-1.00%) |
Mar 10, 2022 | 361.86 | 361.86 | 349.55 | 350.12 | 144,603 | -17.57(-4.78%) |
Mar 09, 2022 | 365.19 | 369.84 | 360.01 | 367.69 | 82,234 | +9.63(+2.69%) |
Mar 08, 2022 | 369.29 | 371.61 | 357.29 | 358.06 | 150,976 | -9.66(-2.63%) |
Mar 07, 2022 | 377.17 | 381.02 | 365.82 | 367.72 | 112,233 | -8.41(-2.24%) |
Mar 04, 2022 | 388.07 | 391.15 | 372.70 | 376.13 | 133,855 | -15.55(-3.97%) |
Mar 03, 2022 | 395.72 | 398.56 | 390.01 | 391.68 | 126,145 | -2.03(-0.52%) |
Mar 02, 2022 | 378.00 | 395.73 | 378.00 | 393.71 | 209,350 | +13.75(+3.62%) |
Mar 01, 2022 | 379.95 | 402.81 | 377.72 | 379.96 | 246,771 | -3.50(-0.91%) |
Feb 28, 2022 | 379.72 | 384.01 | 375.50 | 383.46 | 117,647 | +2.93(+0.77%) |
Feb 25, 2022 | 373.00 | 385.53 | 374.62 | 380.53 | 157,850 | +5.92(+1.58%) |
Feb 24, 2022 | 356.81 | 375.29 | 355.87 | 374.61 | 174,049 | +6.46(+1.75%) |
Feb 23, 2022 | 382.57 | 386.59 | 367.03 | 368.15 | 177,515 | -14.60(-3.81%) |
Feb 22, 2022 | 377.61 | 387.61 | 377.00 | 382.75 | 265,709 | +4.49(+1.19%) |
Feb 18, 2022 | 378.26 | 0 | -18.90(-4.76%) | |||
Feb 17, 2022 | 396.16 | 426.36 | 386.19 | 397.16 | 470,978 | -10.96(-2.69%) |
Feb 16, 2022 | 422.30 | 422.30 | 405.19 | 408.12 | 307,964 | -14.32(-3.39%) |
Feb 15, 2022 | 428.32 | 431.95 | 419.96 | 422.44 | 219,642 | +0.06(+0.01%) |
Feb 14, 2022 | 430.09 | 432.05 | 417.32 | 422.38 | 185,428 | -10.14(-2.34%) |
Feb 11, 2022 | 443.18 | 445.69 | 428.00 | 432.52 | 160,479 | -7.04(-1.60%) |
Feb 10, 2022 | 441.77 | 451.02 | 433.24 | 439.56 | 120,373 | -5.05(-1.14%) |
Feb 09, 2022 | 444.52 | 454.11 | 439.77 | 444.61 | 272,843 | +1.38(+0.31%) |
Feb 08, 2022 | 424.39 | 445.87 | 424.39 | 443.23 | 263,852 | +18.26(+4.30%) |
Feb 07, 2022 | 423.41 | 429.56 | 418.85 | 424.97 | 169,883 | +5.93(+1.42%) |
Feb 04, 2022 | 407.01 | 422.54 | 404.50 | 419.04 | 192,566 | +10.38(+2.54%) |
Feb 03, 2022 | 411.61 | 407.00 | 408.66 | 164,260 | -6.28(-1.51%) | |
Feb 02, 2022 | 426.91 | 426.91 | 406.82 | 414.94 | 207,713 | -10.13(-2.38%) |
Feb 01, 2022 | 424.49 | 426.90 | 407.51 | 425.07 | 307,318 | +4.24(+1.01%) |
Jan 31, 2022 | 426.16 | 408.23 | 420.83 | 532,181 | -5.33(-1.25%) | |
Jan 28, 2022 | 415.90 | 427.98 | 406.68 | 426.16 | 304,386 | +10.82(+2.61%) |
Jan 27, 2022 | 425.00 | 434.71 | 412.29 | 415.34 | 243,318 | -5.92(-1.41%) |
Jan 26, 2022 | 436.80 | 439.80 | 420.00 | 421.26 | 339,143 | -14.31(-3.29%) |
Jan 25, 2022 | 447.98 | 447.98 | 432.99 | 435.57 | 279,167 | -15.67(-3.47%) |
Jan 24, 2022 | 439.05 | 452.59 | 432.57 | 451.24 | 234,249 | +7.80(+1.76%) |
Jan 21, 2022 | 452.43 | 457.63 | 440.90 | 443.44 | 188,477 | -10.32(-2.27%) |
Jan 20, 2022 | 458.26 | 468.37 | 452.43 | 453.76 | 259,885 | -2.40(-0.53%) |
Jan 19, 2022 | 450.00 | 470.84 | 445.76 | 456.16 | 308,654 | +11.43(+2.57%) |
Jan 18, 2022 | 445.00 | 452.28 | 435.56 | 444.73 | 270,589 | -4.60(-1.02%) |
Jan 14, 2022 | 449.33 | 0 | -39.65(-8.11%) | |||
Jan 13, 2022 | 489.41 | 495.00 | 484.56 | 488.98 | 140,977 | +3.98(+0.82%) |
Jan 12, 2022 | 502.23 | 505.98 | 484.39 | 485.00 | 166,041 | -19.58(-3.88%) |
Jan 11, 2022 | 507.47 | 511.01 | 501.09 | 504.58 | 99,845 | -5.69(-1.12%) |
Jan 10, 2022 | 517.00 | 519.45 | 495.67 | 510.27 | 147,813 | -6.61(-1.28%) |
Jan 07, 2022 | 500.00 | 535.00 | 499.30 | 516.88 | 382,909 | +17.55(+3.51%) |
Jan 06, 2022 | 501.54 | 513.69 | 497.76 | 499.33 | 161,781 | -2.89(-0.58%) |
Jan 05, 2022 | 505.91 | 514.86 | 500.06 | 502.22 | 174,243 | -5.95(-1.17%) |
Jan 04, 2022 | 516.75 | 519.87 | 498.63 | 508.17 | 164,525 | -12.03(-2.31%) |
Jan 03, 2022 | 503.54 | 520.39 | 490.46 | 520.20 | 123,318 | +15.10(+2.99%) |
Dec 31, 2021 | 512.08 | 515.56 | 502.44 | 505.10 | 116,451 | -9.58(-1.86%) |
Dec 30, 2021 | 502.07 | 517.77 | 502.07 | 514.68 | 150,313 | +12.71(+2.53%) |
Dec 29, 2021 | 501.65 | 508.86 | 497.79 | 501.97 | 106,855 | -1.26(-0.25%) |
Dec 28, 2021 | 511.55 | 511.55 | 501.33 | 503.23 | 150,024 | -8.98(-1.75%) |
Dec 27, 2021 | 520.90 | 526.49 | 510.94 | 512.21 | 135,420 | -12.66(-2.41%) |
Dec 23, 2021 | 527.35 | 527.35 | 513.02 | 524.87 | 141,581 | +3.00(+0.57%) |
Dec 22, 2021 | 527.00 | 529.40 | 515.51 | 521.87 | 175,769 | -6.00(-1.14%) |
Dec 21, 2021 | 539.63 | 543.27 | 522.72 | 527.87 | 162,795 | -9.97(-1.85%) |
Dec 20, 2021 | 542.72 | 547.71 | 526.96 | 537.84 | 260,695 | +6.04(+1.14%) |
Dec 17, 2021 | 507.91 | 531.88 | 499.76 | 531.80 | 404,392 | +20.97(+4.11%) |
Dec 16, 2021 | 524.11 | 531.32 | 509.05 | 510.83 | 257,005 | -14.10(-2.69%) |
Dec 15, 2021 | 514.02 | 527.00 | 510.22 | 524.93 | 215,953 | +6.43(+1.24%) |
Dec 14, 2021 | 529.89 | 531.00 | 510.22 | 518.50 | 262,303 | -13.77(-2.59%) |
Dec 13, 2021 | 510.00 | 535.75 | 504.28 | 532.27 | 308,103 | +21.22(+4.15%) |
Dec 10, 2021 | 510.10 | 518.18 | 508.00 | 511.05 | 191,582 | +3.00(+0.59%) |
Dec 09, 2021 | 506.03 | 511.66 | 499.63 | 508.05 | 226,301 | +4.63(+0.92%) |
Dec 08, 2021 | 494.65 | 506.59 | 489.00 | 503.42 | 215,842 | +6.36(+1.28%) |
Dec 07, 2021 | 495.38 | 505.33 | 489.93 | 497.06 | 319,712 | +4.80(+0.98%) |
Dec 06, 2021 | 473.20 | 500.90 | 460.50 | 492.26 | 419,849 | +31.86(+6.92%) |
Dec 03, 2021 | 459.65 | 460.56 | 447.63 | 460.40 | 204,707 | -0.45(-0.10%) |
Dec 02, 2021 | 439.50 | 460.99 | 439.50 | 460.85 | 243,849 | +22.54(+5.14%) |
Dec 01, 2021 | 453.86 | 464.09 | 438.23 | 438.31 | 235,858 | -12.86(-2.85%) |
Nov 30, 2021 | 435.67 | 459.73 | 435.12 | 451.17 | 987,337 | +8.80(+1.99%) |
Nov 29, 2021 | 460.06 | 460.06 | 435.12 | 442.37 | 305,909 | -12.27(-2.70%) |
Nov 26, 2021 | 456.51 | 463.14 | 448.02 | 454.64 | 138,472 | -9.69(-2.09%) |
Nov 24, 2021 | 460.27 | 471.66 | 454.10 | 464.33 | 217,454 | +4.06(+0.88%) |
Nov 23, 2021 | 455.47 | 463.24 | 449.50 | 460.27 | 428,611 | +1.33(+0.29%) |
Nov 22, 2021 | 465.70 | 470.57 | 454.08 | 458.94 | 290,564 | -5.81(-1.25%) |
Nov 19, 2021 | 468.94 | 478.17 | 462.86 | 464.75 | 266,826 | -7.45(-1.58%) |
Nov 18, 2021 | 484.32 | 474.42 | 468.90 | 472.20 | 213,509 | -11.04(-2.28%) |
Nov 17, 2021 | 486.06 | 486.87 | 479.29 | 483.24 | 215,388 | -2.69(-0.55%) |
Nov 16, 2021 | 472.14 | 491.94 | 471.30 | 485.93 | 277,786 | +12.94(+2.74%) |
Nov 15, 2021 | 480.00 | 480.00 | 468.35 | 472.99 | 203,315 | -6.66(-1.39%) |
Nov 12, 2021 | 471.77 | 485.57 | 465.01 | 479.65 | 301,307 | +11.33(+2.42%) |
Nov 11, 2021 | 472.72 | 473.18 | 463.26 | 468.32 | 220,506 | -2.14(-0.45%) |
Nov 10, 2021 | 487.13 | 470.46 | 315,721 | -14.51(-2.99%) | ||
Nov 09, 2021 | 491.14 | 492.53 | 483.92 | 484.97 | 160,668 | -6.67(-1.36%) |
Nov 08, 2021 | 500.57 | 500.57 | 486.47 | 491.64 | 209,083 | -11.07(-2.20%) |
Nov 05, 2021 | 501.99 | 507.39 | 496.89 | 502.71 | 127,236 | -2.49(-0.49%) |
Nov 04, 2021 | 503.20 | 507.73 | 492.60 | 505.20 | 179,665 | -2.53(-0.50%) |
Nov 03, 2021 | 495.15 | 511.00 | 493.94 | 507.73 | 173,942 | +11.11(+2.24%) |
Nov 02, 2021 | 505.05 | 505.05 | 486.97 | 496.62 | 175,170 | -8.43(-1.67%) |
Nov 01, 2021 | 491.68 | 506.31 | 496.57 | 505.05 | 148,644 | +12.57(+2.55%) |
Oct 29, 2021 | 494.59 | 502.54 | 490.28 | 492.48 | 164,015 | -4.13(-0.83%) |
Oct 28, 2021 | 486.66 | 497.30 | 483.71 | 496.61 | 189,884 | +11.51(+2.37%) |
Oct 27, 2021 | 502.85 | 503.11 | 479.80 | 485.10 | 307,339 | -15.04(-3.01%) |
Oct 26, 2021 | 507.50 | 500.14 | 378,778 | -6.24(-1.23%) | ||
Oct 25, 2021 | 521.58 | 529.41 | 503.76 | 506.38 | 437,742 | -19.26(-3.66%) |
Oct 22, 2021 | 496.00 | 538.20 | 493.05 | 525.64 | 961,156 | +8.42(+1.63%) |
Oct 21, 2021 | 512.50 | 519.49 | 504.10 | 517.22 | 468,321 | +5.70(+1.11%) |
Oct 20, 2021 | 512.97 | 528.63 | 509.88 | 511.52 | 337,138 | +1.25(+0.24%) |
Oct 19, 2021 | 509.00 | 513.01 | 506.00 | 510.27 | 309,821 | +3.26(+0.64%) |
Oct 18, 2021 | 507.22 | 517.49 | 507.01 | 507.01 | 279,661 | -4.35(-0.85%) |
Oct 15, 2021 | 525.19 | 530.35 | 506.33 | 511.36 | 298,475 | -13.83(-2.63%) |
Oct 14, 2021 | 524.30 | 535.25 | 524.30 | 525.19 | 224,059 | +0.67(+0.13%) |
Oct 13, 2021 | 525.10 | 531.77 | 521.45 | 524.52 | 199,762 | +1.83(+0.35%) |
Oct 12, 2021 | 539.70 | 542.95 | 519.65 | 522.69 | 260,044 | -13.67(-2.55%) |
Oct 11, 2021 | 540.26 | 547.26 | 535.59 | 536.36 | 206,185 | -1.45(-0.27%) |
Oct 08, 2021 | 547.69 | 551.01 | 533.23 | 537.81 | 271,125 | -7.19(-1.32%) |
Oct 07, 2021 | 525.50 | 556.68 | 525.50 | 545.00 | 775,556 | +19.50(+3.71%) |
Oct 06, 2021 | 505.28 | 525.49 | 501.84 | 525.50 | 435,565 | +17.94(+3.53%) |
Oct 05, 2021 | 505.18 | 509.78 | 497.62 | 507.56 | 330,764 | +3.79(+0.75%) |
Oct 04, 2021 | 507.45 | 508.99 | 496.86 | 503.77 | 284,512 | -5.17(-1.02%) |
Oct 01, 2021 | 509.75 | 516.85 | 501.14 | 508.94 | 254,607 | -0.81(-0.16%) |
Sep 30, 2021 | 516.45 | 526.09 | 508.41 | 509.75 | 303,006 | -4.24(-0.82%) |
Sep 29, 2021 | 515.00 | 515.57 | 503.32 | 513.99 | 281,685 | -3.41(-0.66%) |
Sep 28, 2021 | 523.23 | 526.77 | 510.40 | 517.40 | 233,192 | -6.50(-1.24%) |
Sep 27, 2021 | 515.23 | 532.12 | 514.97 | 523.90 | 344,356 | +9.31(+1.81%) |
Sep 24, 2021 | 527.23 | 527.23 | 514.06 | 514.59 | 182,005 | -11.10(-2.11%) |
Sep 23, 2021 | 519.88 | 528.65 | 515.16 | 525.69 | 251,143 | +3.34(+0.64%) |
Sep 22, 2021 | 522.14 | 530.44 | 517.30 | 522.35 | 248,365 | +1.51(+0.29%) |
Sep 21, 2021 | 524.35 | 532.08 | 515.71 | 520.84 | 256,205 | -3.52(-0.67%) |
Sep 20, 2021 | 511.08 | 527.71 | 508.50 | 524.36 | 316,190 | +7.30(+1.41%) |
Sep 17, 2021 | 527.99 | 528.50 | 516.25 | 517.06 | 342,848 | -10.09(-1.91%) |
Sep 16, 2021 | 528.24 | 535.01 | 514.83 | 527.15 | 487,384 | -3.25(-0.61%) |
Sep 15, 2021 | 528.27 | 539.04 | 522.24 | 530.40 | 356,192 | -0.61(-0.11%) |
Sep 14, 2021 | 545.00 | 548.86 | 526.55 | 531.01 | 250,612 | -12.70(-2.34%) |
Sep 13, 2021 | 545.40 | 563.64 | 540.41 | 543.71 | 351,575 | +0.89(+0.16%) |
Sep 10, 2021 | 539.28 | 546.28 | 525.95 | 542.82 | 461,450 | +4.51(+0.84%) |
Sep 09, 2021 | 515.00 | 545.58 | 510.25 | 538.31 | 1,203,752 | -21.09(-3.77%) |
Sep 08, 2021 | 556.65 | 569.25 | 555.79 | 559.40 | 307,946 | -0.47(-0.08%) |
Sep 07, 2021 | 566.06 | 569.39 | 551.47 | 559.87 | 232,697 | -2.64(-0.47%) |
Sep 03, 2021 | 561.00 | 568.19 | 555.00 | 562.51 | 275,446 | +0.12(+0.02%) |
Sep 02, 2021 | 571.00 | 573.00 | 561.25 | 562.39 | 226,478 | -8.39(-1.47%) |
Sep 01, 2021 | 576.26 | 585.50 | 569.38 | 570.78 | 226,216 | +0.57(+0.10%) |
Aug 31, 2021 | 582.51 | 582.51 | 564.14 | 570.21 | 368,596 | -6.51(-1.13%) |
Aug 30, 2021 | 585.00 | 589.74 | 575.59 | 576.72 | 252,238 | -8.39(-1.43%) |
Aug 27, 2021 | 586.01 | 597.90 | 580.03 | 585.11 | 259,169 | -1.08(-0.18%) |
Aug 26, 2021 | 591.52 | 596.37 | 574.50 | 586.19 | 410,576 | -0.43(-0.07%) |
Aug 25, 2021 | 585.36 | 587.21 | 562.11 | 586.62 | 1,182,366 | -21.49(-3.53%) |
Aug 24, 2021 | 604.99 | 611.88 | 589.14 | 608.11 | 364,570 | +3.05(+0.50%) |
Aug 23, 2021 | 591.00 | 608.98 | 588.81 | 605.06 | 273,020 | +16.94(+2.88%) |
Aug 20, 2021 | 596.13 | 605.95 | 584.60 | 588.12 | 391,221 | -9.74(-1.63%) |
Aug 19, 2021 | 604.72 | 607.87 | 593.48 | 597.86 | 376,407 | -6.97(-1.15%) |
Aug 18, 2021 | 630.11 | 631.00 | 603.71 | 604.83 | 387,014 | -23.16(-3.69%) |
Aug 17, 2021 | 622.42 | 633.51 | 616.75 | 627.99 | 435,258 | +1.35(+0.22%) |
Aug 16, 2021 | 631.00 | 638.98 | 618.84 | 626.64 | 411,504 | -7.22(-1.14%) |
Aug 13, 2021 | 640.21 | 651.34 | 632.39 | 633.86 | 205,604 | -6.14(-0.96%) |
Aug 12, 2021 | 652.83 | 654.00 | 634.30 | 640.00 | 335,009 | -9.59(-1.48%) |
Aug 11, 2021 | 670.00 | 670.00 | 645.35 | 649.59 | 288,410 | -13.68(-2.06%) |
Aug 10, 2021 | 697.56 | 697.56 | 660.06 | 663.27 | 473,132 | -21.25(-3.10%) |
Aug 09, 2021 | 662.51 | 690.35 | 659.31 | 684.52 | 360,814 | +27.80(+4.23%) |
Aug 06, 2021 | 657.08 | 666.20 | 653.86 | 656.72 | 375,517 | +0.69(+0.11%) |
Aug 05, 2021 | 661.29 | 666.99 | 653.57 | 656.03 | 340,196 | -4.18(-0.63%) |
Aug 04, 2021 | 676.00 | 694.77 | 659.71 | 660.21 | 468,625 | -17.88(-2.64%) |
Aug 03, 2021 | 716.89 | 716.89 | 675.06 | 678.09 | 458,672 | -37.78(-5.28%) |
Aug 02, 2021 | 710.00 | 718.16 | 706.04 | 715.87 | 377,423 | +5.87(+0.83%) |
Jul 30, 2021 | 702.94 | 712.73 | 695.80 | 710.00 | 409,441 | +4.44(+0.63%) |
Jul 29, 2021 | 718.65 | 728.01 | 701.50 | 705.56 | 388,568 | -11.61(-1.62%) |
Jul 28, 2021 | 715.37 | 731.70 | 707.26 | 717.17 | 346,192 | +0.77(+0.11%) |
Jul 27, 2021 | 723.21 | 731.58 | 709.01 | 716.40 | 489,094 | -10.22(-1.41%) |
Jul 26, 2021 | 705.00 | 740.00 | 687.10 | 726.62 | 983,094 | +25.62(+3.65%) |
Jul 23, 2021 | 725.00 | 745.00 | 693.21 | 701.00 | 2,826,374 | -246.54(-26.02%) |
Jul 22, 2021 | 936.00 | 960.99 | 920.67 | 947.54 | 517,253 | +17.54(+1.89%) |
Jul 21, 2021 | 940.63 | 960.20 | 923.92 | 930.00 | 286,950 | -6.43(-0.69%) |
Jul 20, 2021 | 958.72 | 959.62 | 923.24 | 936.43 | 240,911 | -15.07(-1.58%) |
Jul 19, 2021 | 905.51 | 955.00 | 902.50 | 951.50 | 287,542 | +26.41(+2.85%) |
Jul 16, 2021 | 935.00 | 954.58 | 922.25 | 925.09 | 206,594 | -5.77(-0.62%) |
Jul 15, 2021 | 918.27 | 957.92 | 913.70 | 930.86 | 251,877 | +11.31(+1.23%) |
Jul 14, 2021 | 946.68 | 946.68 | 902.88 | 919.55 | 361,318 | -21.15(-2.25%) |
Jul 13, 2021 | 975.91 | 980.35 | 936.84 | 940.70 | 272,119 | -38.71(-3.95%) |
Jul 12, 2021 | 969.56 | 990.40 | 963.32 | 979.41 | 311,187 | +5.83(+0.60%) |
Jul 09, 2021 | 958.71 | 975.49 | 950.90 | 973.58 | 225,381 | +8.85(+0.92%) |
Jul 08, 2021 | 936.49 | 988.05 | 934.42 | 964.73 | 234,987 | +5.73(+0.60%) |
Jul 07, 2021 | 958.00 | 972.79 | 939.97 | 959.00 | 392,060 | +31.08(+3.35%) |
Jul 06, 2021 | 965.25 | 965.25 | 925.00 | 927.92 | 230,738 | -25.93(-2.72%) |
Jul 02, 2021 | 974.00 | 974.02 | 935.03 | 953.85 | 313,337 | -12.63(-1.31%) |
Jul 01, 2021 | 1013 | 1017 | 963.16 | 966.48 | 285,080 | -54.32(-5.32%) |
Jun 30, 2021 | 1035 | 1049 | 1015 | 1021 | 185,754 | -13.77(-1.33%) |
Jun 29, 2021 | 1038 | 1040 | 1018 | 1035 | 109,298 | -3.20(-0.31%) |
Jun 28, 2021 | 1037 | 1059 | 1027 | 1038 | 123,192 | +2.55(+0.25%) |
Jun 25, 2021 | 1028 | 1038 | 1014 | 1035 | 180,029 | +15.60(+1.53%) |
Jun 24, 2021 | 1015 | 1020 | 1006 | 1020 | 126,491 | +9.60(+0.95%) |
Jun 23, 2021 | 1004 | 1017 | 996.07 | 1010 | 131,189 | +5.78(+0.58%) |
Jun 22, 2021 | 991.86 | 1008 | 985.36 | 1004 | 133,907 | +18.16(+1.84%) |
Jun 21, 2021 | 985.49 | 998.02 | 977.32 | 986.08 | 193,974 | +16.00(+1.65%) |
Jun 18, 2021 | 967.00 | 989.61 | 963.71 | 970.08 | 245,598 | -0.06(-0.01%) |
Jun 17, 2021 | 985.12 | 997.71 | 966.26 | 970.14 | 216,172 | -24.86(-2.50%) |
Jun 16, 2021 | 1000 | 1018 | 992.29 | 995.00 | 270,934 | -12.78(-1.27%) |
Jun 15, 2021 | 1023 | 1034 | 1002 | 1008 | 194,503 | -14.10(-1.38%) |
Jun 14, 2021 | 1030 | 1037 | 1017 | 1022 | 150,927 | -7.08(-0.69%) |
Jun 11, 2021 | 1029 | 1045 | 1022 | 1029 | 158,530 | +0.47(+0.05%) |
Jun 10, 2021 | 1041 | 1053 | 1026 | 1028 | 133,658 | -10.02(-0.96%) |
Jun 09, 2021 | 1098 | 1098 | 1036 | 1039 | 172,570 | -53.51(-4.90%) |
Jun 08, 2021 | 1090 | 1103 | 1081 | 1092 | 174,921 | +2.13(+0.20%) |
Jun 07, 2021 | 1100 | 1104 | 1063 | 1090 | 177,936 | -16.40(-1.48%) |
Jun 04, 2021 | 1107 | 1119 | 1096 | 1106 | 251,297 | +7.29(+0.66%) |
Jun 03, 2021 | 1055 | 1104 | 1048 | 1099 | 235,577 | +32.10(+3.01%) |
Jun 02, 2021 | 1055 | 1074 | 1038 | 1067 | 259,878 | +3.89(+0.37%) |
Jun 01, 2021 | 1052 | 1068 | 1033 | 1063 | 258,525 | +4.85(+0.46%) |
May 28, 2021 | 1044 | 1073 | 1040 | 1058 | 312,730 | +27.71(+2.69%) |
May 27, 2021 | 1111 | 1134 | 1030 | 1030 | 834,676 | -75.49(-6.83%) |
May 26, 2021 | 1097 | 1117 | 1081 | 1106 | 253,815 | +9.24(+0.84%) |
May 25, 2021 | 1079 | 1108 | 1055 | 1097 | 374,579 | +44.34(+4.21%) |
May 24, 2021 | 1049 | 1066 | 1046 | 1052 | 197,469 | +6.97(+0.67%) |
May 21, 2021 | 1063 | 1067 | 1041 | 1045 | 186,786 | -2.46(-0.23%) |
May 20, 2021 | 1058 | 1081 | 1047 | 1048 | 168,019 | -1.15(-0.11%) |
May 19, 2021 | 1045 | 1063 | 1031 | 1049 | 235,778 | -12.71(-1.20%) |
May 18, 2021 | 1121 | 1127 | 1057 | 1062 | 228,338 | -59.32(-5.29%) |
May 17, 2021 | 1110 | 1128 | 1102 | 1121 | 116,883 | +12.61(+1.14%) |
May 14, 2021 | 1077 | 1112 | 1074 | 1108 | 107,184 | +41.26(+3.87%) |
May 13, 2021 | 1062 | 1086 | 1042 | 1067 | 158,984 | +12.94(+1.23%) |
May 12, 2021 | 1087 | 1120 | 1042 | 1054 | 254,937 | -29.68(-2.74%) |
May 11, 2021 | 1122 | 1124 | 1078 | 1084 | 201,894 | -52.98(-4.66%) |
May 10, 2021 | 1113 | 1145 | 1098 | 1137 | 138,949 | +21.73(+1.95%) |
May 07, 2021 | 1116 | 1133 | 1104 | 1115 | 121,341 | +5.41(+0.49%) |
May 06, 2021 | 1112 | 1119 | 1084 | 1110 | 136,144 | +10.54(+0.96%) |
May 05, 2021 | 1118 | 1139 | 1099 | 1099 | 169,633 | -31.94(-2.82%) |
May 04, 2021 | 1182 | 1182 | 1100 | 1131 | 254,921 | -59.94(-5.03%) |