Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 662.79 | 665.91 | 650.99 | 660.75 | 658,832 | -6.34(-0.95%) |
May 27, 2022 | 648.13 | 667.09 | 647.53 | 667.08 | 637,630 | +22.77(+3.53%) |
May 26, 2022 | 659.75 | 666.76 | 643.75 | 644.31 | 589,289 | -15.90(-2.41%) |
May 25, 2022 | 647.41 | 662.95 | 646.51 | 660.21 | 605,429 | +14.15(+2.19%) |
May 24, 2022 | 636.70 | 649.11 | 626.91 | 646.05 | 498,910 | +7.96(+1.25%) |
May 23, 2022 | 633.15 | 638.29 | 624.53 | 638.09 | 494,169 | +11.29(+1.80%) |
May 20, 2022 | 620.46 | 628.29 | 615.36 | 626.80 | 611,208 | +16.06(+2.63%) |
May 19, 2022 | 608.31 | 623.38 | 608.31 | 610.74 | 466,475 | -2.26(-0.37%) |
May 18, 2022 | 619.39 | 620.78 | 609.09 | 613.00 | 479,799 | -9.01(-1.45%) |
May 17, 2022 | 626.91 | 626.91 | 613.10 | 622.01 | 378,519 | +3.36(+0.54%) |
May 16, 2022 | 630.22 | 631.96 | 618.44 | 618.65 | 423,816 | -12.80(-2.03%) |
May 13, 2022 | 614.83 | 634.33 | 607.88 | 631.46 | 721,857 | +28.63(+4.75%) |
May 12, 2022 | 597.11 | 604.42 | 594.65 | 602.83 | 743,093 | +5.47(+0.91%) |
May 11, 2022 | 604.49 | 618.01 | 594.85 | 597.36 | 774,980 | -5.63(-0.93%) |
May 10, 2022 | 634.98 | 640.07 | 596.36 | 602.99 | 718,617 | -23.10(-3.69%) |
May 09, 2022 | 679.00 | 679.00 | 623.74 | 626.09 | 694,285 | -56.70(-8.30%) |
May 06, 2022 | 677.67 | 685.06 | 668.78 | 682.79 | 308,390 | +0.05(+0.01%) |
May 05, 2022 | 704.09 | 704.09 | 677.67 | 682.75 | 492,084 | -17.95(-2.56%) |
May 04, 2022 | 690.41 | 702.61 | 678.70 | 700.69 | 367,997 | +10.36(+1.50%) |
May 03, 2022 | 677.17 | 695.59 | 673.07 | 690.34 | 437,831 | +18.12(+2.70%) |
May 02, 2022 | 690.65 | 690.65 | 657.04 | 672.22 | 510,754 | -15.97(-2.32%) |
Apr 29, 2022 | 720.22 | 725.98 | 686.27 | 688.19 | 680,017 | -35.76(-4.94%) |
Apr 28, 2022 | 714.35 | 727.69 | 700.75 | 723.96 | 601,436 | +36.89(+5.37%) |
Apr 27, 2022 | 701.51 | 712.09 | 686.00 | 687.06 | 510,723 | -20.46(-2.89%) |
Apr 26, 2022 | 717.78 | 725.03 | 706.66 | 707.52 | 453,973 | -12.67(-1.76%) |
Apr 25, 2022 | 717.57 | 722.96 | 706.52 | 720.20 | 592,311 | +6.80(+0.95%) |
Apr 22, 2022 | 725.12 | 726.53 | 712.67 | 713.39 | 349,774 | -11.69(-1.61%) |
Apr 21, 2022 | 733.62 | 743.00 | 724.29 | 725.09 | 366,579 | -10.09(-1.37%) |
Apr 20, 2022 | 725.44 | 739.61 | 721.92 | 735.17 | 487,595 | +13.35(+1.85%) |
Apr 19, 2022 | 699.28 | 724.28 | 699.28 | 721.82 | 484,822 | +22.55(+3.22%) |
Apr 18, 2022 | 707.09 | 707.09 | 695.07 | 699.28 | 276,353 | -4.38(-0.62%) |
Apr 14, 2022 | 720.67 | 720.67 | 702.64 | 703.66 | 286,693 | -15.97(-2.22%) |
Apr 13, 2022 | 710.67 | 720.50 | 709.50 | 719.63 | 274,796 | +9.84(+1.39%) |
Apr 12, 2022 | 717.31 | 719.64 | 706.12 | 709.79 | 288,243 | -9.53(-1.33%) |
Apr 11, 2022 | 735.01 | 740.75 | 716.95 | 719.33 | 279,442 | -16.43(-2.23%) |
Apr 08, 2022 | 727.57 | 736.33 | 723.28 | 735.76 | 384,250 | +9.14(+1.26%) |
Apr 07, 2022 | 731.89 | 734.03 | 721.65 | 726.62 | 285,491 | -7.02(-0.96%) |
Apr 06, 2022 | 725.87 | 734.65 | 719.42 | 733.64 | 388,342 | +3.99(+0.55%) |
Apr 05, 2022 | 725.98 | 742.61 | 725.06 | 729.65 | 324,448 | -1.97(-0.27%) |
Apr 04, 2022 | 728.94 | 736.16 | 727.89 | 731.62 | 363,050 | +1.40(+0.19%) |
Apr 01, 2022 | 709.87 | 730.83 | 706.93 | 730.23 | 372,993 | +20.46(+2.88%) |
Mar 31, 2022 | 725.50 | 731.00 | 709.02 | 709.76 | 581,515 | -11.67(-1.62%) |
Mar 30, 2022 | 726.40 | 730.24 | 714.54 | 721.43 | 345,913 | -7.25(-0.99%) |
Mar 29, 2022 | 698.64 | 732.21 | 698.64 | 728.68 | 692,957 | +29.15(+4.17%) |
Mar 28, 2022 | 679.40 | 702.12 | 676.34 | 699.52 | 538,625 | +19.89(+2.93%) |
Mar 25, 2022 | 686.32 | 686.91 | 670.46 | 679.64 | 381,745 | -1.43(-0.21%) |
Mar 24, 2022 | 678.47 | 681.41 | 672.36 | 681.06 | 285,862 | +3.65(+0.54%) |
Mar 23, 2022 | 685.11 | 687.38 | 671.82 | 677.42 | 276,701 | -10.79(-1.57%) |
Mar 22, 2022 | 688.70 | 690.41 | 684.10 | 688.21 | 365,439 | +1.29(+0.19%) |
Mar 21, 2022 | 696.87 | 703.90 | 682.95 | 686.92 | 364,433 | -13.89(-1.98%) |
Mar 18, 2022 | 693.74 | 703.28 | 688.94 | 700.81 | 746,758 | +11.87(+1.72%) |
Mar 17, 2022 | 675.46 | 689.41 | 675.46 | 688.94 | 326,196 | +15.12(+2.24%) |
Mar 16, 2022 | 676.86 | 680.67 | 660.76 | 673.82 | 453,819 | +2.32(+0.34%) |
Mar 15, 2022 | 663.35 | 673.76 | 652.07 | 671.50 | 345,711 | +17.26(+2.64%) |
Mar 14, 2022 | 668.73 | 672.08 | 647.34 | 654.24 | 371,064 | -9.52(-1.43%) |
Mar 11, 2022 | 680.29 | 680.56 | 663.74 | 663.76 | 376,007 | -12.37(-1.83%) |
Mar 10, 2022 | 660.18 | 677.84 | 657.49 | 676.12 | 485,733 | +2.17(+0.32%) |
Mar 09, 2022 | 669.41 | 683.11 | 658.57 | 673.95 | 486,203 | +21.80(+3.34%) |
Mar 08, 2022 | 673.55 | 673.55 | 651.82 | 652.15 | 734,506 | -20.72(-3.08%) |
Mar 07, 2022 | 687.10 | 689.61 | 671.82 | 672.87 | 481,317 | -17.08(-2.48%) |
Mar 04, 2022 | 686.89 | 694.30 | 682.72 | 689.95 | 484,600 | +3.06(+0.45%) |
Mar 03, 2022 | 676.85 | 691.16 | 675.65 | 686.89 | 426,987 | +10.82(+1.60%) |
Mar 02, 2022 | 672.24 | 678.49 | 666.14 | 676.07 | 556,775 | -1.28(-0.19%) |
Mar 01, 2022 | 677.96 | 683.31 | 670.54 | 677.34 | 531,304 | +1.02(+0.15%) |
Feb 28, 2022 | 674.36 | 677.55 | 665.72 | 676.32 | 611,900 | -5.73(-0.84%) |
Feb 25, 2022 | 667.05 | 684.77 | 659.29 | 682.05 | 593,752 | +9.77(+1.45%) |
Feb 24, 2022 | 636.56 | 675.81 | 631.09 | 672.28 | 873,399 | +29.88(+4.65%) |
Feb 23, 2022 | 649.72 | 660.56 | 640.67 | 642.40 | 436,293 | -6.33(-0.98%) |
Feb 22, 2022 | 647.04 | 659.24 | 645.76 | 648.73 | 617,923 | -11.60(-1.76%) |
Feb 18, 2022 | 660.32 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 679.57 | 686.06 | 656.99 | 659.06 | 805,001 | +17.18(+2.68%) |
Feb 16, 2022 | 645.74 | 645.74 | 634.88 | 641.88 | 473,665 | +0.19(+0.03%) |
Feb 15, 2022 | 643.73 | 648.64 | 638.75 | 641.68 | 465,786 | +3.81(+0.60%) |
Feb 14, 2022 | 635.50 | 642.26 | 631.27 | 637.87 | 565,994 | -2.04(-0.32%) |
Feb 11, 2022 | 656.74 | 663.01 | 637.43 | 639.91 | 508,013 | -15.44(-2.36%) |
Feb 10, 2022 | 671.97 | 680.02 | 653.62 | 655.35 | 436,264 | -29.44(-4.30%) |
Feb 09, 2022 | 670.51 | 685.69 | 670.51 | 684.78 | 626,192 | +26.77(+4.07%) |
Feb 08, 2022 | 660.42 | 670.95 | 657.13 | 658.02 | 787,417 | -7.27(-1.09%) |
Feb 07, 2022 | 669.04 | 674.67 | 662.89 | 665.29 | 420,105 | -3.81(-0.57%) |
Feb 04, 2022 | 671.82 | 680.32 | 667.80 | 669.10 | 420,243 | -10.25(-1.51%) |
Feb 03, 2022 | 677.13 | 685.19 | 679.35 | 460,309 | -3.47(-0.51%) | |
Feb 02, 2022 | 684.66 | 689.09 | 680.81 | 682.82 | 413,141 | +1.20(+0.18%) |
Feb 01, 2022 | 692.54 | 693.72 | 674.32 | 681.62 | 534,020 | -9.16(-1.33%) |
Jan 31, 2022 | 679.10 | 691.51 | 690.78 | 712,561 | +16.52(+2.45%) | |
Jan 28, 2022 | 653.74 | 674.43 | 641.48 | 674.26 | 649,935 | +23.38(+3.59%) |
Jan 27, 2022 | 667.47 | 671.98 | 648.47 | 650.87 | 511,789 | -12.21(-1.84%) |
Jan 26, 2022 | 686.21 | 693.41 | 660.11 | 663.08 | 587,321 | -22.72(-3.31%) |
Jan 25, 2022 | 693.89 | 696.12 | 681.35 | 685.80 | 501,388 | -10.64(-1.53%) |
Jan 24, 2022 | 686.93 | 697.24 | 667.99 | 696.44 | 651,185 | +8.82(+1.28%) |
Jan 21, 2022 | 701.00 | 706.83 | 687.00 | 687.62 | 393,098 | -8.51(-1.22%) |
Jan 20, 2022 | 698.46 | 711.63 | 694.60 | 696.12 | 446,289 | +0.02(+0.00%) |
Jan 19, 2022 | 707.84 | 716.75 | 695.25 | 696.11 | 494,644 | -11.86(-1.68%) |
Jan 18, 2022 | 698.78 | 710.65 | 692.50 | 707.97 | 483,513 | -3.64(-0.51%) |
Jan 14, 2022 | 711.61 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 731.63 | 731.75 | 711.31 | 712.91 | 445,673 | -15.57(-2.14%) |
Jan 12, 2022 | 727.90 | 740.70 | 726.16 | 728.48 | 360,292 | -2.31(-0.32%) |
Jan 11, 2022 | 723.99 | 731.52 | 714.23 | 730.78 | 338,517 | +2.43(+0.33%) |
Jan 10, 2022 | 721.16 | 728.57 | 708.61 | 728.35 | 435,850 | -10.11(-1.37%) |
Jan 07, 2022 | 723.94 | 747.09 | 723.94 | 738.46 | 373,237 | -0.13(-0.02%) |
Jan 06, 2022 | 744.76 | 747.53 | 725.58 | 738.60 | 384,840 | -13.36(-1.78%) |
Jan 05, 2022 | 774.61 | 776.09 | 750.59 | 751.96 | 414,313 | -24.33(-3.13%) |
Jan 04, 2022 | 793.70 | 799.56 | 772.82 | 776.29 | 418,671 | -20.47(-2.57%) |
Jan 03, 2022 | 805.87 | 807.80 | 781.15 | 796.75 | 369,229 | -9.27(-1.15%) |
Dec 31, 2021 | 807.20 | 813.25 | 803.70 | 806.03 | 292,390 | +0.33(+0.04%) |
Dec 30, 2021 | 803.16 | 807.23 | 794.33 | 805.69 | 251,050 | +3.32(+0.41%) |
Dec 29, 2021 | 800.47 | 804.18 | 794.11 | 802.37 | 260,967 | +3.80(+0.48%) |
Dec 28, 2021 | 795.80 | 802.55 | 790.83 | 798.57 | 254,895 | +2.76(+0.35%) |
Dec 27, 2021 | 784.39 | 795.81 | 779.89 | 795.80 | 311,555 | +15.58(+2.00%) |
Dec 23, 2021 | 781.40 | 783.14 | 775.60 | 780.22 | 454,557 | +0.03(+0.00%) |
Dec 22, 2021 | 772.03 | 780.85 | 767.96 | 780.19 | 349,703 | +13.48(+1.76%) |
Dec 21, 2021 | 766.71 | 789.39 | 761.62 | 766.71 | 531,501 | -16.93(-2.16%) |
Dec 20, 2021 | 778.74 | 787.90 | 773.80 | 783.64 | 473,168 | +0.09(+0.01%) |
Dec 17, 2021 | 773.43 | 791.77 | 773.43 | 783.56 | 751,700 | -0.61(-0.08%) |
Dec 16, 2021 | 781.66 | 790.64 | 779.93 | 784.17 | 404,239 | +5.54(+0.71%) |
Dec 15, 2021 | 773.08 | 782.80 | 769.53 | 778.63 | 485,442 | +10.73(+1.40%) |
Dec 14, 2021 | 776.64 | 776.64 | 753.12 | 767.90 | 553,351 | -9.85(-1.27%) |
Dec 13, 2021 | 756.43 | 782.27 | 756.43 | 777.75 | 428,240 | +17.42(+2.29%) |
Dec 10, 2021 | 763.45 | 764.44 | 756.37 | 760.33 | 320,616 | -1.21(-0.16%) |
Dec 09, 2021 | 776.01 | 776.01 | 755.51 | 761.54 | 259,607 | -14.58(-1.88%) |
Dec 08, 2021 | 772.75 | 777.23 | 764.64 | 776.12 | 337,763 | +1.52(+0.20%) |
Dec 07, 2021 | 765.99 | 780.37 | 762.91 | 774.60 | 332,162 | +15.62(+2.06%) |
Dec 06, 2021 | 758.09 | 762.21 | 752.07 | 758.98 | 314,067 | +2.33(+0.31%) |
Dec 03, 2021 | 769.03 | 769.61 | 746.74 | 756.66 | 412,665 | -4.36(-0.57%) |
Dec 02, 2021 | 765.76 | 767.30 | 754.42 | 761.02 | 480,318 | -4.61(-0.60%) |
Dec 01, 2021 | 777.13 | 784.26 | 764.71 | 765.63 | 875,240 | -8.34(-1.08%) |
Nov 30, 2021 | 778.82 | 794.15 | 772.65 | 773.97 | 1,121,722 | -7.43(-0.95%) |
Nov 29, 2021 | 759.32 | 783.43 | 753.39 | 781.40 | 565,678 | +24.93(+3.30%) |
Nov 26, 2021 | 759.12 | 775.49 | 752.38 | 756.47 | 341,370 | -3.57(-0.47%) |
Nov 24, 2021 | 745.34 | 760.62 | 734.79 | 760.05 | 341,656 | +17.37(+2.34%) |
Nov 23, 2021 | 741.35 | 745.32 | 734.74 | 742.68 | 760,949 | +2.05(+0.28%) |
Nov 22, 2021 | 750.40 | 751.50 | 738.11 | 740.63 | 557,229 | -10.79(-1.44%) |
Nov 19, 2021 | 762.34 | 763.07 | 750.38 | 751.41 | 688,684 | -4.11(-0.54%) |
Nov 18, 2021 | 762.34 | 756.25 | 754.78 | 755.52 | 347,296 | -4.92(-0.65%) |
Nov 17, 2021 | 762.22 | 765.86 | 758.24 | 760.44 | 639,338 | +2.76(+0.36%) |
Nov 16, 2021 | 760.70 | 764.25 | 757.37 | 757.67 | 443,365 | +0.12(+0.02%) |
Nov 15, 2021 | 736.58 | 759.60 | 736.24 | 757.55 | 778,884 | +21.32(+2.90%) |
Nov 12, 2021 | 742.33 | 742.34 | 735.12 | 736.24 | 605,866 | +0.68(+0.09%) |
Nov 11, 2021 | 748.16 | 748.53 | 731.71 | 735.55 | 431,843 | -6.40(-0.86%) |
Nov 10, 2021 | 755.92 | 740.19 | 741.95 | 454,334 | -15.55(-2.05%) | |
Nov 09, 2021 | 750.83 | 763.93 | 748.35 | 757.50 | 314,028 | +10.34(+1.38%) |
Nov 08, 2021 | 743.46 | 752.78 | 731.12 | 747.16 | 446,914 | +4.73(+0.64%) |
Nov 05, 2021 | 767.43 | 767.43 | 740.84 | 742.43 | 576,808 | -20.58(-2.70%) |
Nov 04, 2021 | 767.20 | 768.59 | 745.18 | 763.01 | 670,041 | -32.56(-4.09%) |
Nov 03, 2021 | 800.91 | 804.23 | 786.31 | 795.57 | 223,878 | +0.92(+0.12%) |
Nov 02, 2021 | 791.13 | 803.20 | 787.25 | 794.65 | 294,656 | +6.12(+0.78%) |
Nov 01, 2021 | 794.45 | 794.80 | 779.67 | 788.52 | 384,901 | -6.28(-0.79%) |
Oct 29, 2021 | 799.49 | 806.23 | 791.34 | 794.80 | 539,598 | -9.71(-1.21%) |
Oct 28, 2021 | 783.17 | 805.03 | 804.51 | 348,977 | +21.35(+2.73%) | |
Oct 27, 2021 | 800.96 | 806.61 | 782.78 | 783.17 | 321,534 | -6.68(-0.85%) |
Oct 26, 2021 | 784.38 | 792.43 | 789.84 | 294,515 | +8.61(+1.10%) | |
Oct 25, 2021 | 778.89 | 787.61 | 774.18 | 781.23 | 328,658 | +1.67(+0.21%) |
Oct 22, 2021 | 774.58 | 782.90 | 770.78 | 779.56 | 325,269 | +10.31(+1.34%) |
Oct 21, 2021 | 758.51 | 773.99 | 752.71 | 769.25 | 443,379 | +15.50(+2.06%) |
Oct 20, 2021 | 740.30 | 755.61 | 740.30 | 753.75 | 482,063 | +13.45(+1.82%) |
Oct 19, 2021 | 735.88 | 740.61 | 730.28 | 740.30 | 578,909 | +11.30(+1.55%) |
Oct 18, 2021 | 736.28 | 742.50 | 728.16 | 729.00 | 500,252 | -12.93(-1.74%) |
Oct 15, 2021 | 733.24 | 744.88 | 729.29 | 741.93 | 573,148 | +11.15(+1.53%) |
Oct 14, 2021 | 730.48 | 737.05 | 727.50 | 730.78 | 372,286 | +5.89(+0.81%) |
Oct 13, 2021 | 717.58 | 729.11 | 717.58 | 724.90 | 407,137 | +3.82(+0.53%) |
Oct 12, 2021 | 710.93 | 722.02 | 708.54 | 721.08 | 370,728 | +8.94(+1.26%) |
Oct 11, 2021 | 716.09 | 716.89 | 707.18 | 712.14 | 337,818 | -0.90(-0.13%) |
Oct 08, 2021 | 724.17 | 726.50 | 710.25 | 713.04 | 493,741 | -14.75(-2.03%) |
Oct 07, 2021 | 727.05 | 735.77 | 722.45 | 727.78 | 563,976 | +3.96(+0.55%) |
Oct 06, 2021 | 723.52 | 727.59 | 710.11 | 723.83 | 764,518 | +2.14(+0.30%) |
Oct 05, 2021 | 734.91 | 737.55 | 717.49 | 721.69 | 711,309 | -24.25(-3.25%) |
Oct 04, 2021 | 750.88 | 755.56 | 740.21 | 745.94 | 427,151 | -3.52(-0.47%) |
Oct 01, 2021 | 752.96 | 756.16 | 741.03 | 749.46 | 542,535 | -0.77(-0.10%) |
Sep 30, 2021 | 767.55 | 771.06 | 749.22 | 750.23 | 549,819 | -10.87(-1.43%) |
Sep 29, 2021 | 762.21 | 769.81 | 760.00 | 761.10 | 396,418 | +2.51(+0.33%) |
Sep 28, 2021 | 759.60 | 762.38 | 747.15 | 758.60 | 544,796 | -8.16(-1.06%) |
Sep 27, 2021 | 785.89 | 787.04 | 766.33 | 766.75 | 515,356 | -25.78(-3.25%) |
Sep 24, 2021 | 803.76 | 805.03 | 786.68 | 792.53 | 497,949 | -12.66(-1.57%) |
Sep 23, 2021 | 817.63 | 824.95 | 791.93 | 805.19 | 671,127 | -12.12(-1.48%) |
Sep 22, 2021 | 807.78 | 820.69 | 800.16 | 817.30 | 587,589 | +11.94(+1.48%) |
Sep 21, 2021 | 807.08 | 817.99 | 805.31 | 805.37 | 413,162 | -1.93(-0.24%) |
Sep 20, 2021 | 818.29 | 827.25 | 798.51 | 807.30 | 902,398 | -21.22(-2.56%) |
Sep 17, 2021 | 805.89 | 829.65 | 801.46 | 828.52 | 4,057,434 | +18.35(+2.27%) |
Sep 16, 2021 | 799.09 | 812.21 | 795.87 | 810.16 | 541,776 | +9.31(+1.16%) |
Sep 15, 2021 | 801.19 | 807.22 | 791.01 | 800.85 | 491,552 | +8.12(+1.02%) |
Sep 14, 2021 | 804.23 | 809.52 | 790.74 | 792.73 | 641,454 | -4.42(-0.55%) |
Sep 13, 2021 | 807.08 | 809.86 | 791.37 | 797.15 | 459,118 | -4.23(-0.53%) |
Sep 10, 2021 | 802.97 | 807.92 | 790.85 | 801.38 | 500,982 | -10.03(-1.24%) |
Sep 09, 2021 | 833.49 | 833.49 | 809.38 | 811.41 | 561,460 | -26.35(-3.15%) |
Sep 08, 2021 | 836.25 | 838.64 | 829.95 | 837.76 | 349,489 | +0.01(+0.00%) |
Sep 07, 2021 | 821.79 | 839.58 | 816.15 | 837.75 | 471,505 | -0.50(-0.06%) |
Sep 03, 2021 | 823.02 | 840.56 | 822.27 | 838.25 | 543,959 | +7.98(+0.96%) |
Sep 02, 2021 | 822.32 | 831.57 | 809.08 | 830.27 | 649,534 | +5.31(+0.64%) |
Sep 01, 2021 | 795.62 | 825.95 | 795.62 | 824.97 | 502,898 | +24.11(+3.01%) |
Aug 31, 2021 | 797.58 | 805.63 | 791.72 | 800.86 | 535,069 | +3.25(+0.41%) |
Aug 30, 2021 | 783.82 | 800.23 | 783.01 | 797.61 | 339,707 | +14.45(+1.85%) |
Aug 27, 2021 | 786.09 | 788.33 | 777.64 | 783.16 | 404,749 | -0.17(-0.02%) |
Aug 26, 2021 | 766.75 | 788.26 | 766.75 | 783.33 | 543,450 | +16.58(+2.16%) |
Aug 25, 2021 | 777.73 | 780.00 | 760.74 | 766.75 | 334,095 | -12.07(-1.55%) |
Aug 24, 2021 | 795.68 | 795.68 | 777.93 | 778.82 | 368,451 | -14.56(-1.83%) |
Aug 23, 2021 | 792.84 | 797.58 | 788.25 | 793.38 | 413,116 | -0.06(-0.01%) |
Aug 20, 2021 | 791.06 | 800.91 | 787.89 | 793.43 | 357,214 | +1.59(+0.20%) |
Aug 19, 2021 | 773.15 | 795.68 | 770.26 | 791.85 | 475,819 | +18.69(+2.42%) |
Aug 18, 2021 | 782.85 | 784.31 | 770.94 | 773.15 | 283,763 | -12.86(-1.64%) |
Aug 17, 2021 | 778.59 | 787.21 | 774.85 | 786.01 | 311,059 | +7.35(+0.94%) |
Aug 16, 2021 | 770.27 | 779.93 | 770.27 | 778.66 | 317,753 | +8.37(+1.09%) |
Aug 13, 2021 | 769.87 | 773.11 | 761.87 | 770.28 | 333,611 | +2.24(+0.29%) |
Aug 12, 2021 | 766.15 | 773.07 | 761.88 | 768.04 | 480,086 | +4.58(+0.60%) |
Aug 11, 2021 | 760.05 | 766.32 | 754.75 | 763.46 | 630,142 | +8.43(+1.12%) |
Aug 10, 2021 | 774.15 | 774.15 | 754.73 | 755.03 | 515,610 | -16.10(-2.09%) |
Aug 09, 2021 | 779.68 | 779.68 | 770.47 | 771.14 | 446,078 | -4.88(-0.63%) |
Aug 06, 2021 | 780.96 | 784.43 | 774.56 | 776.02 | 555,100 | -9.91(-1.26%) |
Aug 05, 2021 | 787.31 | 789.03 | 778.26 | 785.93 | 353,868 | +2.16(+0.28%) |
Aug 04, 2021 | 777.73 | 788.04 | 774.77 | 783.77 | 350,387 | +7.64(+0.98%) |
Aug 03, 2021 | 778.61 | 789.12 | 772.23 | 776.13 | 506,114 | +1.21(+0.16%) |
Aug 02, 2021 | 775.88 | 781.62 | 769.65 | 774.92 | 534,471 | -1.34(-0.17%) |
Jul 30, 2021 | 748.40 | 785.09 | 748.40 | 776.26 | 714,823 | +32.20(+4.33%) |
Jul 29, 2021 | 781.00 | 791.25 | 742.09 | 744.07 | 941,928 | -47.25(-5.97%) |
Jul 28, 2021 | 791.26 | 796.30 | 787.53 | 791.32 | 412,827 | -5.21(-0.65%) |
Jul 27, 2021 | 783.12 | 797.20 | 780.98 | 796.53 | 414,669 | +11.66(+1.49%) |
Jul 26, 2021 | 787.22 | 790.09 | 779.52 | 784.88 | 416,266 | -3.76(-0.48%) |
Jul 23, 2021 | 776.45 | 790.50 | 772.05 | 788.63 | 368,425 | +11.98(+1.54%) |
Jul 22, 2021 | 778.93 | 782.30 | 773.58 | 776.65 | 399,224 | +1.00(+0.13%) |
Jul 21, 2021 | 784.89 | 784.89 | 769.10 | 775.65 | 615,498 | -12.20(-1.55%) |
Jul 20, 2021 | 793.38 | 794.80 | 783.62 | 787.85 | 432,642 | -1.56(-0.20%) |
Jul 19, 2021 | 785.49 | 793.72 | 779.81 | 789.41 | 505,016 | +2.68(+0.34%) |
Jul 16, 2021 | 789.27 | 800.12 | 784.67 | 786.73 | 572,420 | -2.43(-0.31%) |
Jul 15, 2021 | 787.85 | 790.74 | 780.28 | 789.16 | 327,790 | +2.08(+0.26%) |
Jul 14, 2021 | 778.07 | 789.85 | 774.83 | 787.08 | 435,817 | +8.33(+1.07%) |
Jul 13, 2021 | 781.84 | 790.74 | 777.35 | 778.75 | 420,864 | -6.16(-0.78%) |
Jul 12, 2021 | 778.76 | 789.07 | 771.80 | 784.91 | 634,902 | +8.73(+1.13%) |
Jul 09, 2021 | 783.34 | 789.12 | 769.24 | 776.18 | 508,232 | -7.45(-0.95%) |
Jul 08, 2021 | 780.61 | 788.10 | 776.47 | 783.63 | 425,317 | +0.36(+0.05%) |
Jul 07, 2021 | 778.51 | 786.97 | 773.25 | 783.27 | 555,681 | +8.23(+1.06%) |
Jul 06, 2021 | 758.26 | 775.74 | 756.94 | 775.03 | 484,393 | +17.61(+2.32%) |
Jul 02, 2021 | 757.56 | 761.03 | 753.18 | 757.43 | 401,517 | +2.71(+0.36%) |
Jul 01, 2021 | 757.48 | 765.09 | 752.41 | 754.72 | 534,873 | -4.69(-0.62%) |
Jun 30, 2021 | 764.81 | 766.27 | 755.62 | 759.41 | 757,829 | +0.25(+0.03%) |
Jun 29, 2021 | 749.40 | 760.83 | 746.91 | 759.16 | 521,429 | +3.61(+0.48%) |
Jun 28, 2021 | 746.87 | 755.91 | 740.89 | 755.55 | 713,534 | +14.31(+1.93%) |
Jun 25, 2021 | 738.21 | 743.49 | 732.65 | 741.25 | 1,192,696 | +3.86(+0.52%) |
Jun 24, 2021 | 760.75 | 766.06 | 731.36 | 737.39 | 1,170,233 | -22.94(-3.02%) |
Jun 23, 2021 | 777.41 | 780.34 | 749.41 | 760.32 | 961,146 | -17.99(-2.31%) |
Jun 22, 2021 | 779.33 | 780.59 | 767.90 | 778.31 | 606,439 | +0.07(+0.01%) |
Jun 21, 2021 | 774.62 | 782.32 | 759.46 | 778.24 | 1,095,792 | -0.26(-0.03%) |
Jun 18, 2021 | 771.62 | 784.97 | 756.80 | 778.50 | 3,964,931 | +6.92(+0.90%) |
Jun 17, 2021 | 766.39 | 772.87 | 762.54 | 771.58 | 698,999 | +5.19(+0.68%) |
Jun 16, 2021 | 769.25 | 775.57 | 763.34 | 766.39 | 672,560 | +0.92(+0.12%) |
Jun 15, 2021 | 775.65 | 781.82 | 763.61 | 765.47 | 556,388 | -14.18(-1.82%) |
Jun 14, 2021 | 770.93 | 781.18 | 767.87 | 779.65 | 518,693 | +7.52(+0.97%) |
Jun 11, 2021 | 769.23 | 776.40 | 768.93 | 772.13 | 623,667 | -6.58(-0.84%) |
Jun 10, 2021 | 764.67 | 784.10 | 763.41 | 778.71 | 573,246 | +12.28(+1.60%) |
Jun 09, 2021 | 771.11 | 775.44 | 764.70 | 766.42 | 562,981 | -6.29(-0.81%) |
Jun 08, 2021 | 756.94 | 774.30 | 756.94 | 772.72 | 657,977 | +20.44(+2.72%) |
Jun 07, 2021 | 748.65 | 764.26 | 744.98 | 752.28 | 822,741 | +9.15(+1.23%) |
Jun 04, 2021 | 737.48 | 746.25 | 734.50 | 743.13 | 605,821 | +7.90(+1.07%) |
Jun 03, 2021 | 709.75 | 737.22 | 709.75 | 735.23 | 764,236 | +17.89(+2.49%) |
Jun 02, 2021 | 703.89 | 718.97 | 701.68 | 717.34 | 593,705 | +17.70(+2.53%) |