Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 506.11 | 512.01 | 502.06 | 502.06 | 329,278 | -4.72(-0.93%) |
Mar 30, 2022 | 504.99 | 510.31 | 500.54 | 506.78 | 171,895 | +1.72(+0.34%) |
Mar 29, 2022 | 502.44 | 506.40 | 495.99 | 505.06 | 216,557 | +5.62(+1.12%) |
Mar 28, 2022 | 491.79 | 499.59 | 489.14 | 499.44 | 278,071 | +6.57(+1.33%) |
Mar 25, 2022 | 491.80 | 494.08 | 487.04 | 492.87 | 208,404 | +4.97(+1.02%) |
Mar 24, 2022 | 494.19 | 495.59 | 485.29 | 487.90 | 315,718 | -3.48(-0.71%) |
Mar 23, 2022 | 486.59 | 492.43 | 482.08 | 491.38 | 443,965 | +2.04(+0.42%) |
Mar 22, 2022 | 492.59 | 494.41 | 486.63 | 489.34 | 248,376 | -3.45(-0.70%) |
Mar 21, 2022 | 492.42 | 493.64 | 488.18 | 492.78 | 234,865 | +4.19(+0.86%) |
Mar 18, 2022 | 484.77 | 489.46 | 475.15 | 488.59 | 467,544 | +3.76(+0.77%) |
Mar 17, 2022 | 478.12 | 486.98 | 476.10 | 484.83 | 197,233 | +6.73(+1.41%) |
Mar 16, 2022 | 488.53 | 493.81 | 469.88 | 478.10 | 267,651 | -6.40(-1.32%) |
Mar 15, 2022 | 477.28 | 486.56 | 474.80 | 484.50 | 306,998 | +13.97(+2.97%) |
Mar 14, 2022 | 460.67 | 474.50 | 457.44 | 470.53 | 328,087 | +10.84(+2.36%) |
Mar 11, 2022 | 474.03 | 476.45 | 459.20 | 459.69 | 291,094 | -12.16(-2.58%) |
Mar 10, 2022 | 467.95 | 473.27 | 459.74 | 471.85 | 268,789 | -2.59(-0.55%) |
Mar 09, 2022 | 482.80 | 485.24 | 473.89 | 474.44 | 260,992 | -2.60(-0.54%) |
Mar 08, 2022 | 480.66 | 490.09 | 476.22 | 477.03 | 273,793 | -0.87(-0.18%) |
Mar 07, 2022 | 470.08 | 492.37 | 469.47 | 477.90 | 417,890 | +2.88(+0.61%) |
Mar 04, 2022 | 463.42 | 475.11 | 460.06 | 475.02 | 288,648 | +6.53(+1.39%) |
Mar 03, 2022 | 470.55 | 473.11 | 467.16 | 468.49 | 354,042 | +0.45(+0.10%) |
Mar 02, 2022 | 455.86 | 469.57 | 453.96 | 468.04 | 336,417 | +14.09(+3.10%) |
Mar 01, 2022 | 464.19 | 467.20 | 450.17 | 453.95 | 319,120 | -10.41(-2.24%) |
Feb 28, 2022 | 457.65 | 464.48 | 455.55 | 464.36 | 388,401 | +0.34(+0.07%) |
Feb 25, 2022 | 454.29 | 464.31 | 452.82 | 464.02 | 238,367 | +10.15(+2.24%) |
Feb 24, 2022 | 443.60 | 454.57 | 441.59 | 453.87 | 507,832 | +3.79(+0.84%) |
Feb 23, 2022 | 461.23 | 465.22 | 449.56 | 450.08 | 331,222 | -9.54(-2.08%) |
Feb 22, 2022 | 461.44 | 463.79 | 455.44 | 459.62 | 350,353 | -1.69(-0.37%) |
Feb 18, 2022 | 461.31 | 0 | +2.49(+0.54%) | |||
Feb 17, 2022 | 460.58 | 462.98 | 454.78 | 458.82 | 303,762 | -3.34(-0.72%) |
Feb 16, 2022 | 455.61 | 462.78 | 453.56 | 462.16 | 179,614 | +5.02(+1.10%) |
Feb 15, 2022 | 458.95 | 460.59 | 454.97 | 457.14 | 233,091 | +3.16(+0.70%) |
Feb 14, 2022 | 453.76 | 458.36 | 449.97 | 453.97 | 278,828 | -1.27(-0.28%) |
Feb 11, 2022 | 459.34 | 459.79 | 446.68 | 455.24 | 470,080 | -4.10(-0.89%) |
Feb 10, 2022 | 467.54 | 469.27 | 455.37 | 459.34 | 400,899 | -15.24(-3.21%) |
Feb 09, 2022 | 471.51 | 478.11 | 466.86 | 474.58 | 302,701 | +6.71(+1.43%) |
Feb 08, 2022 | 465.11 | 469.49 | 462.17 | 467.87 | 326,047 | +3.87(+0.83%) |
Feb 07, 2022 | 473.25 | 474.31 | 462.74 | 463.99 | 367,521 | -9.08(-1.92%) |
Feb 04, 2022 | 491.15 | 495.21 | 472.39 | 473.07 | 470,183 | -19.30(-3.92%) |
Feb 03, 2022 | 498.02 | 491.40 | 492.38 | 583,132 | +6.25(+1.29%) | |
Feb 02, 2022 | 480.17 | 488.04 | 475.94 | 486.13 | 369,624 | +5.98(+1.24%) |
Feb 01, 2022 | 484.16 | 487.93 | 475.39 | 480.15 | 257,505 | -0.13(-0.03%) |
Jan 31, 2022 | 476.30 | 481.81 | 480.28 | 531,166 | +0.11(+0.02%) | |
Jan 28, 2022 | 467.91 | 480.90 | 461.45 | 480.17 | 240,784 | +13.02(+2.79%) |
Jan 27, 2022 | 471.39 | 473.47 | 462.77 | 467.16 | 322,888 | +0.54(+0.12%) |
Jan 26, 2022 | 473.51 | 478.36 | 462.83 | 466.61 | 645,095 | -5.08(-1.08%) |
Jan 25, 2022 | 472.80 | 475.84 | 461.74 | 471.70 | 306,821 | -7.56(-1.58%) |
Jan 24, 2022 | 472.18 | 479.61 | 465.32 | 479.25 | 346,186 | +1.07(+0.22%) |
Jan 21, 2022 | 477.06 | 487.70 | 475.56 | 478.19 | 270,901 | +1.93(+0.41%) |
Jan 20, 2022 | 483.11 | 487.71 | 475.55 | 476.25 | 260,470 | -6.16(-1.28%) |
Jan 19, 2022 | 497.71 | 497.71 | 481.63 | 482.42 | 189,419 | -9.23(-1.88%) |
Jan 18, 2022 | 485.58 | 500.17 | 477.05 | 491.65 | 373,133 | +2.20(+0.45%) |
Jan 14, 2022 | 489.45 | 0 | -3.50(-0.71%) | |||
Jan 13, 2022 | 496.57 | 500.78 | 490.65 | 492.95 | 238,335 | -1.23(-0.25%) |
Jan 12, 2022 | 493.42 | 499.61 | 492.43 | 494.18 | 251,497 | +3.36(+0.68%) |
Jan 11, 2022 | 485.12 | 491.40 | 476.55 | 490.83 | 200,666 | +5.70(+1.18%) |
Jan 10, 2022 | 486.66 | 487.09 | 480.52 | 485.12 | 203,022 | -5.37(-1.10%) |
Jan 07, 2022 | 493.75 | 495.69 | 490.30 | 490.50 | 180,497 | -4.36(-0.88%) |
Jan 06, 2022 | 494.59 | 499.06 | 491.22 | 494.85 | 212,621 | +1.73(+0.35%) |
Jan 05, 2022 | 504.13 | 508.22 | 492.95 | 493.12 | 243,904 | -11.76(-2.33%) |
Jan 04, 2022 | 493.15 | 507.55 | 493.15 | 504.88 | 204,532 | +9.96(+2.01%) |
Jan 03, 2022 | 502.01 | 505.77 | 489.31 | 494.92 | 209,938 | -7.80(-1.55%) |
Dec 31, 2021 | 500.55 | 505.62 | 499.57 | 502.72 | 144,122 | +1.53(+0.31%) |
Dec 30, 2021 | 508.93 | 510.16 | 501.14 | 501.19 | 111,998 | -8.47(-1.66%) |
Dec 29, 2021 | 505.27 | 511.27 | 505.27 | 509.65 | 161,395 | +4.38(+0.87%) |
Dec 28, 2021 | 501.40 | 505.54 | 500.96 | 505.27 | 160,010 | +4.58(+0.91%) |
Dec 27, 2021 | 490.67 | 500.98 | 490.67 | 500.69 | 151,571 | +12.75(+2.61%) |
Dec 23, 2021 | 485.00 | 493.21 | 485.00 | 487.94 | 230,759 | +3.72(+0.77%) |
Dec 22, 2021 | 482.49 | 485.81 | 482.31 | 484.22 | 237,047 | +2.31(+0.48%) |
Dec 21, 2021 | 477.76 | 482.59 | 475.94 | 481.91 | 264,549 | +7.24(+1.52%) |
Dec 20, 2021 | 473.90 | 476.03 | 465.83 | 474.67 | 278,048 | -3.45(-0.72%) |
Dec 17, 2021 | 492.57 | 495.10 | 476.13 | 478.13 | 610,173 | -14.98(-3.04%) |
Dec 16, 2021 | 500.70 | 500.88 | 488.49 | 493.11 | 275,745 | -5.45(-1.09%) |
Dec 15, 2021 | 496.04 | 499.90 | 490.61 | 498.56 | 201,832 | +6.00(+1.22%) |
Dec 14, 2021 | 490.48 | 493.80 | 487.52 | 492.55 | 156,564 | +0.88(+0.18%) |
Dec 13, 2021 | 498.61 | 498.61 | 489.69 | 491.67 | 223,026 | -6.62(-1.33%) |
Dec 10, 2021 | 492.53 | 499.19 | 488.22 | 498.29 | 193,691 | +9.82(+2.01%) |
Dec 09, 2021 | 490.40 | 490.40 | 487.22 | 488.47 | 238,411 | -2.09(-0.43%) |
Dec 08, 2021 | 491.15 | 492.39 | 485.56 | 490.55 | 187,872 | -1.96(-0.40%) |
Dec 07, 2021 | 486.67 | 495.13 | 486.67 | 492.51 | 206,273 | +7.54(+1.55%) |
Dec 06, 2021 | 480.25 | 487.27 | 478.00 | 484.98 | 306,691 | +8.25(+1.73%) |
Dec 03, 2021 | 475.04 | 477.39 | 468.57 | 476.72 | 309,977 | +3.33(+0.70%) |
Dec 02, 2021 | 464.94 | 476.48 | 463.88 | 473.39 | 196,176 | +10.43(+2.25%) |
Dec 01, 2021 | 472.11 | 474.91 | 462.61 | 462.97 | 315,128 | -4.02(-0.86%) |
Nov 30, 2021 | 478.19 | 478.89 | 465.31 | 466.99 | 526,570 | -13.75(-2.86%) |
Nov 29, 2021 | 479.50 | 482.99 | 474.12 | 480.74 | 174,533 | +5.86(+1.23%) |
Nov 26, 2021 | 477.32 | 480.89 | 473.43 | 474.88 | 178,150 | -8.63(-1.79%) |
Nov 24, 2021 | 483.09 | 486.04 | 481.49 | 483.51 | 222,485 | +0.43(+0.09%) |
Nov 23, 2021 | 478.71 | 484.06 | 474.54 | 483.08 | 215,567 | +5.09(+1.07%) |
Nov 22, 2021 | 469.70 | 480.93 | 467.38 | 477.99 | 288,511 | +9.83(+2.10%) |
Nov 19, 2021 | 468.89 | 470.93 | 465.47 | 468.17 | 220,165 | +0.34(+0.07%) |
Nov 18, 2021 | 473.48 | 468.33 | 466.61 | 467.83 | 166,521 | -4.18(-0.89%) |
Nov 17, 2021 | 475.32 | 475.32 | 468.77 | 472.01 | 155,748 | -3.24(-0.68%) |
Nov 16, 2021 | 470.93 | 479.42 | 470.93 | 475.25 | 127,422 | +5.34(+1.14%) |
Nov 15, 2021 | 475.64 | 476.66 | 469.75 | 469.91 | 195,404 | -5.25(-1.10%) |
Nov 12, 2021 | 471.91 | 476.55 | 469.25 | 475.16 | 123,839 | +5.06(+1.08%) |
Nov 11, 2021 | 466.09 | 470.25 | 462.60 | 470.10 | 183,464 | +3.49(+0.75%) |
Nov 10, 2021 | 468.47 | 466.60 | 127,854 | -1.09(-0.23%) | ||
Nov 09, 2021 | 460.29 | 468.69 | 460.29 | 467.69 | 283,635 | +6.98(+1.51%) |
Nov 08, 2021 | 461.24 | 461.24 | 454.30 | 460.71 | 197,848 | +1.95(+0.43%) |
Nov 05, 2021 | 464.94 | 469.03 | 458.12 | 458.76 | 225,713 | -5.12(-1.10%) |
Nov 04, 2021 | 459.69 | 467.95 | 458.26 | 463.89 | 278,836 | +5.21(+1.14%) |
Nov 03, 2021 | 454.75 | 460.80 | 453.12 | 458.68 | 284,124 | +3.39(+0.75%) |
Nov 02, 2021 | 454.77 | 458.98 | 452.53 | 455.28 | 251,356 | +2.91(+0.64%) |
Nov 01, 2021 | 449.55 | 447.72 | 445.70 | 452.37 | 283,686 | +4.65(+1.04%) |
Oct 29, 2021 | 434.60 | 450.62 | 430.21 | 447.72 | 688,905 | +31.28(+7.51%) |
Oct 28, 2021 | 412.63 | 417.40 | 411.10 | 416.45 | 257,206 | +6.02(+1.47%) |
Oct 27, 2021 | 416.50 | 417.38 | 407.96 | 410.43 | 298,692 | -5.91(-1.42%) |
Oct 26, 2021 | 421.57 | 416.19 | 416.33 | 191,106 | -5.02(-1.19%) | |
Oct 25, 2021 | 422.52 | 425.33 | 421.16 | 421.35 | 206,348 | -1.17(-0.28%) |
Oct 22, 2021 | 424.79 | 427.17 | 422.23 | 422.52 | 148,024 | -0.74(-0.17%) |
Oct 21, 2021 | 422.05 | 423.83 | 420.56 | 423.25 | 127,870 | +0.64(+0.15%) |
Oct 20, 2021 | 422.70 | 423.91 | 421.45 | 422.62 | 125,016 | +0.79(+0.19%) |
Oct 19, 2021 | 418.86 | 423.31 | 417.06 | 421.82 | 174,757 | +5.27(+1.26%) |
Oct 18, 2021 | 411.97 | 418.01 | 411.97 | 416.55 | 185,198 | +1.76(+0.42%) |
Oct 15, 2021 | 417.09 | 417.09 | 414.24 | 414.79 | 228,646 | +1.60(+0.39%) |
Oct 14, 2021 | 410.03 | 413.93 | 408.75 | 413.19 | 204,826 | +5.61(+1.38%) |
Oct 13, 2021 | 408.64 | 409.76 | 403.84 | 407.58 | 225,830 | +0.44(+0.11%) |
Oct 12, 2021 | 400.25 | 412.59 | 400.16 | 407.14 | 272,622 | +7.01(+1.75%) |
Oct 11, 2021 | 404.92 | 406.42 | 399.92 | 400.13 | 186,833 | -3.25(-0.81%) |
Oct 08, 2021 | 400.70 | 405.15 | 400.54 | 403.38 | 173,577 | +0.97(+0.24%) |
Oct 07, 2021 | 399.68 | 408.51 | 399.56 | 402.41 | 297,940 | +6.71(+1.70%) |
Oct 06, 2021 | 386.56 | 396.35 | 385.51 | 395.70 | 268,624 | +6.84(+1.76%) |
Oct 05, 2021 | 386.68 | 392.26 | 384.03 | 388.87 | 203,730 | +4.83(+1.26%) |
Oct 04, 2021 | 383.50 | 387.68 | 380.64 | 384.03 | 257,542 | -0.99(-0.26%) |
Oct 01, 2021 | 380.14 | 388.15 | 378.16 | 385.02 | 224,373 | +5.02(+1.32%) |
Sep 30, 2021 | 389.20 | 391.26 | 379.96 | 380.00 | 283,202 | -8.39(-2.16%) |
Sep 29, 2021 | 391.88 | 393.61 | 388.10 | 388.39 | 157,988 | -0.96(-0.25%) |
Sep 28, 2021 | 393.62 | 396.14 | 388.94 | 389.35 | 238,473 | -5.31(-1.34%) |
Sep 27, 2021 | 392.20 | 399.45 | 391.35 | 394.66 | 229,952 | +2.77(+0.71%) |
Sep 24, 2021 | 389.07 | 393.22 | 389.07 | 391.88 | 143,824 | +1.89(+0.49%) |
Sep 23, 2021 | 390.23 | 392.91 | 388.99 | 389.99 | 160,836 | +1.17(+0.30%) |
Sep 22, 2021 | 390.32 | 391.70 | 387.89 | 388.82 | 174,523 | +0.88(+0.23%) |
Sep 21, 2021 | 391.23 | 393.13 | 387.64 | 387.94 | 203,229 | -2.81(-0.72%) |
Sep 20, 2021 | 384.05 | 391.43 | 383.02 | 390.75 | 284,506 | +1.64(+0.42%) |
Sep 17, 2021 | 393.01 | 393.56 | 388.65 | 389.11 | 492,194 | -6.36(-1.61%) |
Sep 16, 2021 | 398.75 | 399.06 | 394.85 | 395.47 | 240,312 | -2.96(-0.74%) |
Sep 15, 2021 | 395.99 | 401.06 | 394.36 | 398.43 | 293,506 | +2.17(+0.55%) |
Sep 14, 2021 | 401.64 | 401.64 | 394.35 | 396.26 | 378,173 | -3.25(-0.81%) |
Sep 13, 2021 | 403.85 | 403.90 | 394.53 | 399.51 | 305,604 | -1.92(-0.48%) |
Sep 10, 2021 | 403.97 | 404.84 | 400.88 | 401.43 | 225,179 | -1.27(-0.31%) |
Sep 09, 2021 | 404.62 | 406.76 | 401.81 | 402.70 | 285,381 | -1.56(-0.39%) |
Sep 08, 2021 | 405.95 | 407.89 | 400.43 | 404.26 | 369,913 | -3.19(-0.78%) |
Sep 07, 2021 | 415.23 | 415.23 | 407.40 | 407.45 | 328,703 | -7.93(-1.91%) |
Sep 03, 2021 | 419.39 | 419.47 | 414.65 | 415.38 | 234,693 | -5.56(-1.32%) |
Sep 02, 2021 | 416.92 | 421.56 | 416.66 | 420.93 | 278,721 | +5.97(+1.44%) |
Sep 01, 2021 | 419.58 | 419.58 | 410.55 | 414.97 | 316,565 | -4.32(-1.03%) |
Aug 31, 2021 | 420.14 | 422.46 | 417.34 | 419.29 | 411,434 | -0.87(-0.21%) |
Aug 30, 2021 | 418.15 | 423.95 | 417.94 | 420.16 | 166,907 | +2.39(+0.57%) |
Aug 27, 2021 | 417.12 | 419.41 | 416.49 | 417.77 | 144,653 | +3.21(+0.77%) |
Aug 26, 2021 | 420.33 | 420.33 | 414.08 | 414.56 | 348,217 | -6.78(-1.61%) |
Aug 25, 2021 | 416.60 | 422.32 | 416.48 | 421.34 | 187,882 | +4.67(+1.12%) |
Aug 24, 2021 | 418.88 | 421.25 | 416.45 | 416.67 | 206,847 | -1.31(-0.31%) |
Aug 23, 2021 | 419.01 | 421.39 | 417.32 | 417.99 | 242,196 | +1.31(+0.32%) |
Aug 20, 2021 | 417.38 | 420.99 | 416.47 | 416.67 | 546,096 | +1.29(+0.31%) |
Aug 19, 2021 | 410.36 | 418.00 | 409.29 | 415.38 | 198,594 | +1.26(+0.30%) |
Aug 18, 2021 | 418.97 | 422.69 | 413.66 | 414.13 | 246,961 | -7.33(-1.74%) |
Aug 17, 2021 | 423.00 | 423.68 | 418.50 | 421.46 | 223,656 | -4.00(-0.94%) |
Aug 16, 2021 | 421.75 | 428.13 | 419.86 | 425.46 | 187,886 | +1.34(+0.32%) |
Aug 13, 2021 | 423.63 | 426.57 | 422.83 | 424.11 | 172,264 | +0.60(+0.14%) |
Aug 12, 2021 | 431.95 | 431.95 | 423.36 | 423.51 | 220,366 | -7.08(-1.64%) |
Aug 11, 2021 | 428.56 | 431.95 | 427.04 | 430.59 | 216,321 | +2.56(+0.60%) |
Aug 10, 2021 | 424.61 | 430.58 | 422.82 | 428.03 | 188,878 | +4.84(+1.14%) |
Aug 09, 2021 | 422.45 | 423.69 | 420.88 | 423.19 | 171,396 | -0.93(-0.22%) |
Aug 06, 2021 | 425.58 | 427.01 | 420.62 | 424.11 | 203,047 | +1.01(+0.24%) |
Aug 05, 2021 | 426.20 | 427.99 | 421.92 | 423.10 | 317,758 | -0.09(-0.02%) |
Aug 04, 2021 | 427.55 | 428.62 | 421.32 | 423.19 | 267,703 | -6.36(-1.48%) |
Aug 03, 2021 | 427.94 | 431.42 | 423.22 | 429.54 | 320,466 | +5.58(+1.32%) |
Aug 02, 2021 | 423.69 | 427.81 | 422.69 | 423.97 | 302,810 | -4.26(-0.99%) |
Jul 30, 2021 | 415.81 | 436.54 | 415.81 | 428.22 | 526,041 | -16.04(-3.61%) |
Jul 29, 2021 | 440.03 | 444.76 | 438.04 | 444.26 | 298,142 | +6.89(+1.57%) |
Jul 28, 2021 | 439.24 | 440.91 | 431.94 | 437.37 | 200,291 | -2.02(-0.46%) |
Jul 27, 2021 | 439.31 | 441.90 | 435.33 | 439.40 | 177,307 | -0.52(-0.12%) |
Jul 26, 2021 | 440.13 | 441.28 | 436.46 | 439.92 | 233,817 | -1.87(-0.42%) |
Jul 23, 2021 | 441.29 | 442.43 | 437.16 | 441.79 | 154,056 | +4.07(+0.93%) |
Jul 22, 2021 | 441.01 | 443.00 | 436.66 | 437.71 | 123,218 | -3.18(-0.72%) |
Jul 21, 2021 | 444.20 | 447.11 | 439.26 | 440.89 | 196,933 | -1.73(-0.39%) |
Jul 20, 2021 | 435.25 | 443.31 | 435.25 | 442.62 | 187,595 | +9.64(+2.23%) |
Jul 19, 2021 | 432.84 | 434.49 | 429.51 | 432.98 | 221,937 | -3.53(-0.81%) |
Jul 16, 2021 | 442.33 | 442.83 | 435.66 | 436.52 | 180,705 | -4.35(-0.99%) |
Jul 15, 2021 | 438.07 | 444.04 | 438.07 | 440.87 | 220,986 | +0.50(+0.11%) |
Jul 14, 2021 | 440.73 | 442.31 | 436.90 | 440.37 | 208,179 | +1.94(+0.44%) |
Jul 13, 2021 | 440.55 | 442.34 | 436.71 | 438.43 | 210,358 | -2.43(-0.55%) |
Jul 12, 2021 | 436.93 | 441.52 | 436.20 | 440.86 | 149,877 | +0.84(+0.19%) |
Jul 09, 2021 | 439.00 | 441.02 | 436.80 | 440.02 | 160,838 | +6.87(+1.59%) |
Jul 08, 2021 | 437.49 | 439.36 | 431.28 | 433.15 | 197,453 | -8.96(-2.03%) |
Jul 07, 2021 | 429.09 | 442.54 | 429.09 | 442.11 | 222,687 | +11.20(+2.60%) |
Jul 06, 2021 | 433.18 | 435.09 | 422.65 | 430.91 | 318,741 | +0.64(+0.15%) |
Jul 02, 2021 | 428.30 | 432.64 | 426.83 | 430.27 | 195,230 | +1.80(+0.42%) |
Jul 01, 2021 | 426.33 | 429.39 | 423.61 | 428.47 | 289,685 | +6.59(+1.56%) |
Jun 30, 2021 | 432.49 | 433.81 | 420.69 | 421.88 | 524,271 | -9.93(-2.30%) |
Jun 29, 2021 | 427.76 | 432.26 | 427.21 | 431.82 | 167,493 | +4.38(+1.03%) |
Jun 28, 2021 | 426.41 | 428.49 | 423.81 | 427.43 | 147,152 | +0.79(+0.19%) |
Jun 25, 2021 | 427.31 | 429.83 | 426.10 | 426.64 | 326,151 | +1.28(+0.30%) |
Jun 24, 2021 | 429.69 | 430.03 | 424.38 | 425.36 | 235,675 | -2.72(-0.63%) |
Jun 23, 2021 | 425.65 | 431.37 | 422.24 | 428.08 | 272,540 | +1.79(+0.42%) |
Jun 22, 2021 | 428.63 | 429.32 | 424.37 | 426.29 | 205,139 | -2.43(-0.57%) |
Jun 21, 2021 | 423.15 | 430.66 | 423.15 | 428.71 | 208,581 | +8.24(+1.96%) |
Jun 18, 2021 | 418.24 | 423.02 | 417.07 | 420.47 | 382,215 | -4.28(-1.01%) |
Jun 17, 2021 | 433.17 | 433.31 | 420.92 | 424.75 | 259,815 | -7.68(-1.78%) |
Jun 16, 2021 | 442.63 | 442.63 | 432.18 | 432.42 | 199,310 | -9.42(-2.13%) |
Jun 15, 2021 | 437.90 | 442.00 | 434.48 | 441.84 | 162,202 | +3.78(+0.86%) |
Jun 14, 2021 | 439.67 | 442.17 | 435.32 | 438.07 | 201,151 | -4.24(-0.96%) |
Jun 11, 2021 | 444.35 | 445.71 | 441.20 | 442.31 | 146,468 | -0.34(-0.08%) |
Jun 10, 2021 | 444.25 | 445.70 | 441.58 | 442.64 | 138,514 | +0.96(+0.22%) |
Jun 09, 2021 | 446.68 | 446.68 | 441.67 | 441.68 | 145,418 | -3.79(-0.85%) |
Jun 08, 2021 | 442.87 | 446.51 | 439.31 | 445.46 | 128,251 | +2.57(+0.58%) |
Jun 07, 2021 | 447.89 | 447.89 | 442.16 | 442.89 | 264,300 | -4.66(-1.04%) |
Jun 04, 2021 | 448.76 | 449.61 | 444.13 | 447.56 | 159,333 | +1.15(+0.26%) |
Jun 03, 2021 | 443.08 | 447.60 | 440.49 | 446.41 | 162,929 | +1.75(+0.39%) |
Jun 02, 2021 | 445.55 | 449.31 | 443.34 | 444.66 | 192,797 | -0.98(-0.22%) |
Jun 01, 2021 | 450.14 | 452.17 | 444.42 | 445.64 | 173,320 | +0.48(+0.11%) |
May 28, 2021 | 445.00 | 447.26 | 444.66 | 445.16 | 149,520 | +2.93(+0.66%) |
May 27, 2021 | 447.89 | 448.57 | 441.97 | 442.23 | 408,843 | -1.46(-0.33%) |
May 26, 2021 | 443.19 | 446.38 | 440.15 | 443.69 | 166,156 | -0.17(-0.04%) |
May 25, 2021 | 443.33 | 444.70 | 441.85 | 443.87 | 187,890 | +0.78(+0.18%) |
May 24, 2021 | 441.94 | 444.88 | 438.59 | 443.09 | 158,241 | +3.45(+0.78%) |
May 21, 2021 | 439.82 | 443.82 | 438.77 | 439.64 | 424,513 | +1.63(+0.37%) |
May 20, 2021 | 438.50 | 441.91 | 437.18 | 438.01 | 193,218 | -1.42(-0.32%) |
May 19, 2021 | 435.94 | 440.00 | 430.65 | 439.43 | 266,683 | +1.39(+0.32%) |
May 18, 2021 | 448.99 | 449.88 | 437.70 | 438.04 | 237,743 | -11.85(-2.63%) |
May 17, 2021 | 449.82 | 452.22 | 445.12 | 449.89 | 248,035 | +0.01(+0.00%) |
May 14, 2021 | 449.86 | 450.35 | 446.08 | 449.88 | 216,125 | +1.89(+0.42%) |
May 13, 2021 | 437.49 | 449.87 | 437.04 | 447.99 | 223,213 | +10.50(+2.40%) |
May 12, 2021 | 447.20 | 447.20 | 436.91 | 437.49 | 254,751 | -8.19(-1.84%) |
May 11, 2021 | 453.19 | 455.45 | 443.08 | 445.68 | 283,949 | -11.10(-2.43%) |
May 10, 2021 | 451.20 | 462.21 | 451.20 | 456.77 | 304,300 | +8.26(+1.84%) |
May 07, 2021 | 438.26 | 450.38 | 437.03 | 448.51 | 235,163 | +7.96(+1.81%) |
May 06, 2021 | 444.02 | 444.81 | 436.11 | 440.55 | 357,554 | -1.50(-0.34%) |
May 05, 2021 | 438.96 | 442.44 | 434.56 | 442.05 | 303,593 | +4.05(+0.92%) |
May 04, 2021 | 428.72 | 438.52 | 425.87 | 438.00 | 325,377 | +11.96(+2.81%) |
May 03, 2021 | 420.93 | 428.07 | 420.08 | 426.04 | 259,401 | +9.92(+2.38%) |
Apr 30, 2021 | 422.32 | 434.62 | 414.66 | 416.12 | 674,925 | +3.49(+0.85%) |
Apr 29, 2021 | 408.42 | 413.34 | 406.86 | 412.62 | 279,806 | +7.37(+1.82%) |
Apr 28, 2021 | 407.65 | 410.31 | 404.60 | 405.25 | 280,799 | -1.06(-0.26%) |
Apr 27, 2021 | 403.12 | 406.83 | 399.67 | 406.31 | 200,359 | +3.39(+0.84%) |
Apr 26, 2021 | 406.91 | 409.69 | 402.55 | 402.92 | 194,786 | -3.62(-0.89%) |
Apr 23, 2021 | 403.12 | 408.41 | 401.69 | 406.54 | 176,493 | +4.26(+1.06%) |
Apr 22, 2021 | 408.86 | 409.34 | 401.83 | 402.27 | 346,207 | -4.72(-1.16%) |
Apr 21, 2021 | 398.32 | 410.58 | 398.28 | 407.00 | 405,026 | +9.92(+2.50%) |
Apr 20, 2021 | 394.31 | 397.42 | 392.82 | 397.07 | 321,097 | +4.53(+1.15%) |
Apr 19, 2021 | 389.68 | 392.61 | 388.30 | 392.54 | 195,116 | +2.02(+0.52%) |
Apr 16, 2021 | 390.59 | 391.85 | 385.37 | 390.53 | 236,401 | +2.33(+0.60%) |
Apr 15, 2021 | 384.93 | 388.30 | 383.39 | 388.19 | 164,765 | +3.83(+1.00%) |
Apr 14, 2021 | 383.03 | 389.82 | 382.84 | 384.37 | 168,212 | +0.30(+0.08%) |
Apr 13, 2021 | 387.25 | 388.16 | 381.34 | 384.07 | 269,795 | -5.59(-1.43%) |
Apr 12, 2021 | 385.48 | 390.62 | 385.48 | 389.65 | 172,007 | +4.18(+1.08%) |
Apr 09, 2021 | 383.89 | 385.48 | 380.23 | 385.48 | 317,563 | +3.56(+0.93%) |
Apr 08, 2021 | 382.02 | 386.10 | 380.48 | 381.92 | 331,714 | -0.80(-0.21%) |
Apr 07, 2021 | 394.14 | 394.14 | 381.76 | 382.71 | 281,236 | -9.30(-2.37%) |
Apr 06, 2021 | 389.88 | 398.59 | 389.88 | 392.01 | 271,859 | +0.75(+0.19%) |
Apr 05, 2021 | 391.31 | 391.66 | 386.94 | 391.27 | 269,098 | +1.25(+0.32%) |