Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 398.06 | 399.33 | 394.11 | 396.36 | 760,788 | +0.72(+0.18%) |
Mar 30, 2022 | 401.25 | 402.54 | 392.43 | 395.64 | 354,973 | -5.59(-1.39%) |
Mar 29, 2022 | 391.93 | 403.67 | 391.12 | 401.23 | 539,773 | +12.60(+3.24%) |
Mar 28, 2022 | 387.18 | 389.17 | 378.17 | 388.63 | 514,467 | +4.22(+1.10%) |
Mar 25, 2022 | 383.66 | 384.41 | 376.12 | 384.41 | 501,775 | +1.50(+0.39%) |
Mar 24, 2022 | 384.57 | 384.57 | 376.44 | 382.91 | 297,283 | -0.72(-0.19%) |
Mar 23, 2022 | 386.18 | 387.30 | 379.93 | 383.63 | 331,274 | -2.81(-0.73%) |
Mar 22, 2022 | 390.37 | 391.13 | 383.89 | 386.45 | 511,276 | -3.14(-0.80%) |
Mar 21, 2022 | 404.46 | 407.57 | 385.81 | 389.58 | 450,679 | -15.20(-3.76%) |
Mar 18, 2022 | 399.10 | 405.57 | 399.10 | 404.78 | 442,541 | +6.04(+1.51%) |
Mar 17, 2022 | 394.40 | 399.77 | 391.94 | 398.75 | 302,265 | +3.88(+0.98%) |
Mar 16, 2022 | 382.85 | 394.91 | 380.90 | 394.86 | 465,413 | +15.15(+3.99%) |
Mar 15, 2022 | 377.28 | 383.66 | 376.64 | 379.71 | 319,488 | +3.63(+0.97%) |
Mar 14, 2022 | 375.86 | 383.08 | 371.26 | 376.07 | 286,972 | +0.89(+0.24%) |
Mar 11, 2022 | 382.25 | 384.17 | 372.22 | 375.19 | 342,773 | -6.57(-1.72%) |
Mar 10, 2022 | 383.76 | 384.54 | 377.11 | 381.76 | 262,370 | -3.93(-1.02%) |
Mar 09, 2022 | 382.36 | 390.00 | 378.00 | 385.70 | 590,511 | +3.92(+1.03%) |
Mar 08, 2022 | 384.54 | 398.28 | 380.54 | 381.77 | 424,618 | -6.72(-1.73%) |
Mar 07, 2022 | 401.70 | 405.85 | 388.48 | 388.49 | 562,499 | -13.25(-3.30%) |
Mar 04, 2022 | 391.01 | 402.75 | 389.19 | 401.74 | 488,849 | +10.72(+2.74%) |
Mar 03, 2022 | 412.83 | 412.83 | 390.21 | 391.02 | 544,657 | -19.98(-4.86%) |
Mar 02, 2022 | 413.02 | 418.47 | 402.04 | 411.00 | 688,556 | -8.70(-2.07%) |
Mar 01, 2022 | 383.08 | 436.00 | 380.30 | 419.70 | 1,544,010 | +0.00(+0.00%) |
Feb 28, 2022 | 411.10 | 421.96 | 408.45 | 419.70 | 795,081 | +2.17(+0.52%) |
Feb 25, 2022 | 405.02 | 417.80 | 399.59 | 417.54 | 577,439 | +12.21(+3.01%) |
Feb 24, 2022 | 382.84 | 407.63 | 379.04 | 405.33 | 643,057 | +14.88(+3.81%) |
Feb 23, 2022 | 411.62 | 412.10 | 385.70 | 390.45 | 1,133,068 | -19.44(-4.74%) |
Feb 22, 2022 | 420.21 | 423.35 | 408.20 | 409.89 | 404,135 | -13.12(-3.10%) |
Feb 18, 2022 | 423.01 | 0 | +4.94(+1.18%) | |||
Feb 17, 2022 | 417.45 | 425.38 | 415.58 | 418.07 | 381,821 | -2.73(-0.65%) |
Feb 16, 2022 | 416.65 | 421.44 | 413.02 | 420.80 | 349,988 | +1.30(+0.31%) |
Feb 15, 2022 | 419.28 | 422.17 | 416.76 | 419.50 | 353,728 | +1.25(+0.30%) |
Feb 14, 2022 | 420.26 | 422.51 | 413.47 | 418.25 | 284,794 | -0.79(-0.19%) |
Feb 11, 2022 | 427.42 | 429.29 | 416.17 | 419.03 | 355,124 | -6.85(-1.61%) |
Feb 10, 2022 | 422.40 | 434.67 | 420.86 | 425.89 | 564,735 | -6.00(-1.39%) |
Feb 09, 2022 | 431.12 | 436.44 | 426.83 | 431.89 | 383,112 | +5.86(+1.37%) |
Feb 08, 2022 | 420.73 | 428.71 | 418.06 | 426.03 | 334,571 | +4.24(+1.01%) |
Feb 07, 2022 | 427.04 | 428.42 | 420.89 | 421.79 | 373,370 | -3.60(-0.85%) |
Feb 04, 2022 | 431.29 | 433.64 | 419.50 | 425.39 | 364,146 | -5.56(-1.29%) |
Feb 03, 2022 | 435.07 | 427.00 | 430.95 | 423,284 | -7.91(-1.80%) | |
Feb 02, 2022 | 447.21 | 450.30 | 437.75 | 438.86 | 496,096 | -6.18(-1.39%) |
Feb 01, 2022 | 442.84 | 447.86 | 437.07 | 445.04 | 535,989 | +3.55(+0.80%) |
Jan 31, 2022 | 429.92 | 442.26 | 441.49 | 512,285 | +13.25(+3.09%) | |
Jan 28, 2022 | 416.57 | 428.25 | 410.80 | 428.25 | 450,325 | +11.10(+2.66%) |
Jan 27, 2022 | 412.90 | 424.36 | 410.93 | 417.15 | 472,428 | +5.71(+1.39%) |
Jan 26, 2022 | 429.02 | 432.15 | 409.19 | 411.44 | 494,397 | -12.29(-2.90%) |
Jan 25, 2022 | 436.06 | 437.68 | 422.91 | 423.73 | 593,450 | -19.30(-4.36%) |
Jan 24, 2022 | 419.37 | 443.83 | 417.38 | 443.04 | 731,872 | +20.81(+4.93%) |
Jan 21, 2022 | 436.98 | 441.51 | 421.01 | 422.23 | 1,015,737 | -16.95(-3.86%) |
Jan 20, 2022 | 458.18 | 459.32 | 438.73 | 439.18 | 521,118 | -16.62(-3.65%) |
Jan 19, 2022 | 454.19 | 461.18 | 452.30 | 455.81 | 567,916 | +2.85(+0.63%) |
Jan 18, 2022 | 453.75 | 455.68 | 447.34 | 452.96 | 705,844 | -6.39(-1.39%) |
Jan 14, 2022 | 459.35 | 0 | -8.12(-1.74%) | |||
Jan 13, 2022 | 472.80 | 477.19 | 465.47 | 467.47 | 746,208 | -5.33(-1.13%) |
Jan 12, 2022 | 469.72 | 476.18 | 466.43 | 472.80 | 553,112 | +0.46(+0.10%) |
Jan 11, 2022 | 489.08 | 494.28 | 471.61 | 472.34 | 856,813 | -15.76(-3.23%) |
Jan 10, 2022 | 487.29 | 489.91 | 475.00 | 488.10 | 792,059 | -5.61(-1.14%) |
Jan 07, 2022 | 509.23 | 509.23 | 493.49 | 493.72 | 465,438 | -15.52(-3.05%) |
Jan 06, 2022 | 503.56 | 516.92 | 497.20 | 509.24 | 339,707 | +3.77(+0.75%) |
Jan 05, 2022 | 510.06 | 519.29 | 505.30 | 505.47 | 367,019 | -14.32(-2.76%) |
Jan 04, 2022 | 537.21 | 538.94 | 515.43 | 519.79 | 533,315 | -17.42(-3.24%) |
Jan 03, 2022 | 546.49 | 548.38 | 525.56 | 537.21 | 370,990 | -10.79(-1.97%) |
Dec 31, 2021 | 541.65 | 551.15 | 540.40 | 548.00 | 306,296 | +6.72(+1.24%) |
Dec 30, 2021 | 547.56 | 550.53 | 541.27 | 541.28 | 238,459 | -4.85(-0.89%) |
Dec 29, 2021 | 541.66 | 549.56 | 540.60 | 546.12 | 266,150 | +4.50(+0.83%) |
Dec 28, 2021 | 539.00 | 542.54 | 536.01 | 541.63 | 195,479 | +0.54(+0.10%) |
Dec 27, 2021 | 531.46 | 545.66 | 530.72 | 541.09 | 491,859 | +11.04(+2.08%) |
Dec 23, 2021 | 518.69 | 533.25 | 518.69 | 530.04 | 347,561 | +10.69(+2.06%) |
Dec 22, 2021 | 515.77 | 520.60 | 512.09 | 519.35 | 307,721 | +4.73(+0.92%) |
Dec 21, 2021 | 516.99 | 522.21 | 512.67 | 514.62 | 428,227 | -0.63(-0.12%) |
Dec 20, 2021 | 512.06 | 515.86 | 507.20 | 515.25 | 310,477 | +2.16(+0.42%) |
Dec 17, 2021 | 515.85 | 518.95 | 511.75 | 513.09 | 681,076 | -3.71(-0.72%) |
Dec 16, 2021 | 511.92 | 518.85 | 505.39 | 516.80 | 371,994 | +8.04(+1.58%) |
Dec 15, 2021 | 496.13 | 510.19 | 492.76 | 508.76 | 530,370 | +0.75(+0.15%) |
Dec 14, 2021 | 515.76 | 520.61 | 507.04 | 508.01 | 442,429 | -12.89(-2.47%) |
Dec 13, 2021 | 517.06 | 524.39 | 514.24 | 520.90 | 462,749 | +2.85(+0.55%) |
Dec 10, 2021 | 515.61 | 519.39 | 513.05 | 518.05 | 325,639 | +4.00(+0.78%) |
Dec 09, 2021 | 517.44 | 520.72 | 512.63 | 514.04 | 282,839 | -3.76(-0.73%) |
Dec 08, 2021 | 522.44 | 530.18 | 515.31 | 517.80 | 357,577 | -3.16(-0.61%) |
Dec 07, 2021 | 505.23 | 521.35 | 503.56 | 520.97 | 416,988 | +19.73(+3.94%) |
Dec 06, 2021 | 507.59 | 507.59 | 499.07 | 501.24 | 330,665 | -4.55(-0.90%) |
Dec 03, 2021 | 510.88 | 511.37 | 501.68 | 505.79 | 303,043 | -3.13(-0.62%) |
Dec 02, 2021 | 496.41 | 511.49 | 495.90 | 508.92 | 375,312 | +12.94(+2.61%) |
Dec 01, 2021 | 503.71 | 512.24 | 495.46 | 495.98 | 353,459 | -12.11(-2.38%) |
Nov 30, 2021 | 516.17 | 521.55 | 506.26 | 508.08 | 929,595 | -9.51(-1.84%) |
Nov 29, 2021 | 512.76 | 522.67 | 509.49 | 517.59 | 334,180 | +3.95(+0.77%) |
Nov 26, 2021 | 517.64 | 524.00 | 512.15 | 513.65 | 211,842 | -3.98(-0.77%) |
Nov 24, 2021 | 515.59 | 522.00 | 512.79 | 517.62 | 216,196 | +2.01(+0.39%) |
Nov 23, 2021 | 517.83 | 520.19 | 510.18 | 515.61 | 286,623 | -1.41(-0.27%) |
Nov 22, 2021 | 516.66 | 522.30 | 512.56 | 517.02 | 308,289 | -2.16(-0.42%) |
Nov 19, 2021 | 529.44 | 532.67 | 518.05 | 519.18 | 634,849 | -1.20(-0.23%) |
Nov 18, 2021 | 516.81 | 520.45 | 517.27 | 520.38 | 352,848 | +5.19(+1.01%) |
Nov 17, 2021 | 507.99 | 517.92 | 505.87 | 515.20 | 417,493 | +6.04(+1.19%) |
Nov 16, 2021 | 501.12 | 511.18 | 498.98 | 509.16 | 423,430 | +7.69(+1.53%) |
Nov 15, 2021 | 499.22 | 506.95 | 491.49 | 501.47 | 786,876 | +3.90(+0.78%) |
Nov 12, 2021 | 493.61 | 506.07 | 491.63 | 497.57 | 809,040 | +6.15(+1.25%) |
Nov 11, 2021 | 479.22 | 491.63 | 477.95 | 491.43 | 514,668 | +11.45(+2.39%) |
Nov 10, 2021 | 480.02 | 479.98 | 252,176 | -3.24(-0.67%) | ||
Nov 09, 2021 | 484.56 | 493.21 | 481.53 | 483.22 | 467,643 | +1.76(+0.37%) |
Nov 08, 2021 | 478.63 | 482.09 | 472.49 | 481.45 | 265,937 | +0.77(+0.16%) |
Nov 05, 2021 | 490.26 | 491.67 | 477.33 | 480.69 | 501,750 | -13.09(-2.65%) |
Nov 04, 2021 | 472.79 | 494.28 | 471.58 | 493.77 | 615,028 | +23.38(+4.97%) |
Nov 03, 2021 | 472.69 | 474.49 | 465.83 | 470.39 | 375,780 | -1.56(-0.33%) |
Nov 02, 2021 | 473.11 | 475.02 | 463.70 | 471.95 | 477,082 | -0.49(-0.10%) |
Nov 01, 2021 | 474.68 | 473.99 | 464.70 | 472.45 | 471,532 | -1.54(-0.33%) |
Oct 29, 2021 | 463.72 | 475.12 | 459.51 | 473.99 | 362,900 | +9.35(+2.01%) |
Oct 28, 2021 | 465.58 | 467.75 | 459.30 | 464.64 | 488,114 | -0.91(-0.20%) |
Oct 27, 2021 | 455.00 | 467.35 | 453.66 | 465.56 | 589,428 | +14.05(+3.11%) |
Oct 26, 2021 | 453.20 | 451.51 | 374,404 | -0.45(-0.10%) | ||
Oct 25, 2021 | 450.03 | 455.39 | 446.69 | 451.96 | 302,754 | +1.85(+0.41%) |
Oct 22, 2021 | 453.48 | 457.89 | 449.28 | 450.10 | 421,491 | -3.52(-0.78%) |
Oct 21, 2021 | 446.54 | 453.96 | 442.82 | 453.62 | 471,470 | +9.09(+2.05%) |
Oct 20, 2021 | 450.92 | 454.54 | 441.18 | 444.53 | 594,588 | -6.58(-1.46%) |
Oct 19, 2021 | 446.14 | 453.55 | 442.86 | 451.11 | 535,486 | +5.30(+1.19%) |
Oct 18, 2021 | 443.99 | 452.95 | 442.52 | 445.81 | 786,938 | +4.84(+1.10%) |
Oct 15, 2021 | 459.37 | 460.45 | 439.45 | 440.97 | 1,412,777 | -21.88(-4.73%) |
Oct 14, 2021 | 446.88 | 474.88 | 441.99 | 462.85 | 1,566,635 | +1.16(+0.25%) |
Oct 13, 2021 | 465.02 | 465.74 | 459.51 | 461.69 | 651,041 | -3.66(-0.79%) |
Oct 12, 2021 | 466.62 | 468.36 | 461.54 | 465.34 | 426,538 | +0.55(+0.12%) |
Oct 11, 2021 | 463.24 | 469.62 | 457.96 | 464.79 | 370,962 | -0.81(-0.18%) |
Oct 08, 2021 | 469.73 | 473.43 | 464.94 | 465.61 | 338,283 | -2.32(-0.49%) |
Oct 07, 2021 | 467.43 | 476.13 | 466.55 | 467.92 | 499,450 | +0.05(+0.01%) |
Oct 06, 2021 | 459.16 | 468.96 | 456.27 | 467.87 | 484,504 | +7.79(+1.69%) |
Oct 05, 2021 | 456.91 | 463.20 | 455.82 | 460.08 | 368,775 | +3.60(+0.79%) |
Oct 04, 2021 | 459.48 | 460.42 | 454.41 | 456.48 | 480,630 | -4.03(-0.88%) |
Oct 01, 2021 | 464.34 | 464.34 | 455.92 | 460.51 | 392,874 | -1.83(-0.40%) |
Sep 30, 2021 | 469.60 | 472.23 | 461.66 | 462.35 | 500,808 | -5.85(-1.25%) |
Sep 29, 2021 | 471.75 | 473.40 | 467.64 | 468.20 | 256,108 | -1.85(-0.39%) |
Sep 28, 2021 | 472.27 | 473.68 | 467.68 | 470.05 | 379,676 | -2.25(-0.48%) |
Sep 27, 2021 | 474.22 | 478.25 | 469.32 | 472.30 | 367,885 | -2.53(-0.53%) |
Sep 24, 2021 | 478.28 | 479.83 | 471.13 | 474.83 | 368,533 | -2.88(-0.60%) |
Sep 23, 2021 | 482.63 | 483.60 | 477.41 | 477.71 | 260,111 | -2.63(-0.55%) |
Sep 22, 2021 | 485.34 | 485.34 | 476.20 | 480.34 | 441,645 | -2.55(-0.53%) |
Sep 21, 2021 | 480.95 | 488.17 | 480.13 | 482.89 | 360,560 | +1.06(+0.22%) |
Sep 20, 2021 | 486.77 | 488.99 | 478.71 | 481.83 | 408,722 | -6.28(-1.29%) |
Sep 17, 2021 | 493.69 | 496.46 | 486.15 | 488.11 | 936,750 | -7.44(-1.50%) |
Sep 16, 2021 | 491.41 | 497.00 | 487.15 | 495.55 | 414,965 | +5.48(+1.12%) |
Sep 15, 2021 | 491.21 | 493.87 | 486.00 | 490.07 | 366,142 | -1.36(-0.28%) |
Sep 14, 2021 | 496.27 | 496.27 | 489.95 | 491.43 | 286,027 | -3.10(-0.63%) |
Sep 13, 2021 | 494.36 | 496.39 | 488.30 | 494.53 | 456,050 | +0.22(+0.04%) |
Sep 10, 2021 | 499.10 | 499.73 | 493.86 | 494.31 | 334,097 | -5.08(-1.02%) |
Sep 09, 2021 | 505.34 | 508.73 | 498.31 | 499.39 | 264,122 | -5.08(-1.01%) |
Sep 08, 2021 | 498.38 | 505.29 | 496.22 | 504.47 | 329,868 | +7.11(+1.43%) |
Sep 07, 2021 | 497.71 | 499.62 | 492.00 | 497.36 | 461,730 | -0.46(-0.09%) |
Sep 03, 2021 | 499.35 | 504.09 | 495.62 | 497.82 | 385,671 | -2.70(-0.54%) |
Sep 02, 2021 | 502.34 | 502.34 | 495.94 | 500.52 | 295,648 | +1.83(+0.37%) |
Sep 01, 2021 | 498.32 | 500.69 | 491.99 | 498.69 | 355,076 | -1.44(-0.29%) |
Aug 31, 2021 | 501.19 | 503.70 | 498.97 | 500.13 | 309,820 | -0.35(-0.07%) |
Aug 30, 2021 | 495.27 | 503.25 | 495.27 | 500.48 | 281,325 | +5.21(+1.05%) |
Aug 27, 2021 | 491.56 | 496.43 | 491.56 | 495.27 | 246,714 | +1.24(+0.25%) |
Aug 26, 2021 | 495.85 | 497.81 | 491.96 | 494.04 | 246,212 | -1.50(-0.30%) |
Aug 25, 2021 | 486.19 | 495.93 | 485.22 | 495.54 | 430,991 | +10.22(+2.11%) |
Aug 24, 2021 | 493.47 | 493.47 | 484.21 | 485.32 | 390,539 | -7.68(-1.56%) |
Aug 23, 2021 | 493.50 | 499.73 | 488.63 | 493.00 | 411,303 | +0.00(+0.00%) |
Aug 20, 2021 | 501.44 | 501.56 | 490.59 | 493.00 | 786,742 | -8.51(-1.70%) |
Aug 19, 2021 | 506.62 | 508.12 | 499.00 | 501.52 | 272,242 | -7.06(-1.39%) |
Aug 18, 2021 | 508.46 | 516.48 | 506.77 | 508.58 | 346,958 | -2.06(-0.40%) |
Aug 17, 2021 | 496.70 | 514.37 | 495.92 | 510.64 | 660,003 | +14.09(+2.84%) |
Aug 16, 2021 | 501.32 | 501.39 | 495.74 | 496.55 | 343,297 | -3.71(-0.74%) |
Aug 13, 2021 | 499.03 | 501.85 | 495.74 | 500.26 | 477,517 | +0.52(+0.10%) |
Aug 12, 2021 | 498.04 | 501.92 | 497.23 | 499.74 | 313,518 | +1.11(+0.22%) |
Aug 11, 2021 | 501.21 | 506.52 | 497.69 | 498.62 | 272,789 | -3.48(-0.69%) |
Aug 10, 2021 | 512.46 | 513.76 | 500.93 | 502.11 | 326,508 | -10.20(-1.99%) |
Aug 09, 2021 | 513.86 | 515.84 | 508.42 | 512.30 | 267,597 | -3.84(-0.74%) |
Aug 06, 2021 | 518.67 | 520.34 | 514.41 | 516.15 | 262,540 | -1.97(-0.38%) |
Aug 05, 2021 | 517.97 | 521.05 | 512.21 | 518.12 | 270,601 | -1.16(-0.22%) |
Aug 04, 2021 | 524.33 | 525.02 | 518.73 | 519.28 | 428,759 | -3.67(-0.70%) |
Aug 03, 2021 | 513.78 | 525.95 | 513.36 | 522.95 | 475,816 | +9.78(+1.91%) |
Aug 02, 2021 | 510.27 | 516.16 | 505.23 | 513.17 | 341,125 | +4.71(+0.93%) |
Jul 30, 2021 | 509.13 | 514.34 | 506.73 | 508.45 | 360,521 | -0.66(-0.13%) |
Jul 29, 2021 | 507.95 | 513.57 | 507.74 | 509.11 | 464,556 | +1.55(+0.30%) |
Jul 28, 2021 | 515.89 | 518.92 | 506.36 | 507.56 | 564,329 | -13.00(-2.50%) |
Jul 27, 2021 | 518.16 | 525.53 | 516.85 | 520.57 | 515,958 | +3.57(+0.69%) |
Jul 26, 2021 | 506.84 | 521.11 | 505.73 | 517.00 | 682,862 | +8.58(+1.69%) |
Jul 23, 2021 | 524.42 | 524.93 | 502.63 | 508.42 | 1,387,039 | -12.94(-2.48%) |
Jul 22, 2021 | 469.27 | 530.93 | 468.31 | 521.35 | 3,138,940 | +66.23(+14.55%) |
Jul 21, 2021 | 460.07 | 461.00 | 450.82 | 455.12 | 635,997 | -4.45(-0.97%) |
Jul 20, 2021 | 460.40 | 463.04 | 456.00 | 459.57 | 612,893 | -3.41(-0.74%) |
Jul 19, 2021 | 467.81 | 468.98 | 458.45 | 462.98 | 598,036 | -4.05(-0.87%) |
Jul 16, 2021 | 470.67 | 473.61 | 465.80 | 467.03 | 434,796 | -2.09(-0.45%) |
Jul 15, 2021 | 472.37 | 472.80 | 466.50 | 469.12 | 471,253 | -0.46(-0.10%) |
Jul 14, 2021 | 469.46 | 472.39 | 467.14 | 469.59 | 289,734 | -0.35(-0.07%) |
Jul 13, 2021 | 464.48 | 475.49 | 463.69 | 469.94 | 492,464 | +5.39(+1.16%) |
Jul 12, 2021 | 464.44 | 466.96 | 463.15 | 464.55 | 396,595 | +2.47(+0.53%) |
Jul 09, 2021 | 460.81 | 464.12 | 459.70 | 462.08 | 441,571 | +2.91(+0.63%) |
Jul 08, 2021 | 459.19 | 463.06 | 456.71 | 459.17 | 555,550 | -3.51(-0.76%) |
Jul 07, 2021 | 461.91 | 463.73 | 456.55 | 462.68 | 446,786 | +1.52(+0.33%) |
Jul 06, 2021 | 454.65 | 462.36 | 454.65 | 461.16 | 482,035 | +2.29(+0.50%) |
Jul 02, 2021 | 453.38 | 460.15 | 451.14 | 458.87 | 417,512 | +7.95(+1.76%) |
Jul 01, 2021 | 451.61 | 452.45 | 446.30 | 450.91 | 455,229 | -0.46(-0.10%) |
Jun 30, 2021 | 450.14 | 454.04 | 448.90 | 451.37 | 772,895 | +2.94(+0.66%) |
Jun 29, 2021 | 448.00 | 451.53 | 445.87 | 448.43 | 453,918 | -0.08(-0.02%) |
Jun 28, 2021 | 443.60 | 449.25 | 442.40 | 448.50 | 466,551 | +5.37(+1.21%) |
Jun 25, 2021 | 443.15 | 449.50 | 441.65 | 443.13 | 992,831 | -1.77(-0.40%) |
Jun 24, 2021 | 445.34 | 451.48 | 443.59 | 444.90 | 496,599 | +2.96(+0.67%) |
Jun 23, 2021 | 443.42 | 445.70 | 439.90 | 441.94 | 419,966 | -2.97(-0.67%) |
Jun 22, 2021 | 444.90 | 447.18 | 443.38 | 444.91 | 467,910 | +0.35(+0.08%) |
Jun 21, 2021 | 446.01 | 450.07 | 442.98 | 444.56 | 645,751 | -0.71(-0.16%) |
Jun 18, 2021 | 441.20 | 447.12 | 438.93 | 445.27 | 1,519,778 | +2.89(+0.65%) |
Jun 17, 2021 | 434.34 | 447.24 | 434.34 | 442.38 | 615,297 | +9.30(+2.15%) |
Jun 16, 2021 | 432.53 | 434.51 | 430.94 | 433.08 | 647,371 | +1.77(+0.41%) |
Jun 15, 2021 | 435.56 | 435.81 | 430.00 | 431.31 | 418,395 | -2.32(-0.54%) |
Jun 14, 2021 | 435.97 | 437.28 | 431.43 | 433.63 | 488,816 | -3.74(-0.85%) |
Jun 11, 2021 | 432.52 | 438.18 | 432.52 | 437.37 | 475,710 | +4.37(+1.01%) |
Jun 10, 2021 | 427.68 | 434.45 | 427.68 | 432.99 | 462,043 | +5.52(+1.29%) |
Jun 09, 2021 | 427.61 | 431.50 | 427.17 | 427.47 | 343,455 | -0.63(-0.15%) |
Jun 08, 2021 | 424.84 | 437.38 | 424.13 | 428.10 | 708,902 | +5.25(+1.24%) |
Jun 07, 2021 | 417.20 | 423.33 | 415.48 | 422.84 | 537,783 | +6.55(+1.57%) |
Jun 04, 2021 | 411.57 | 416.32 | 410.81 | 416.30 | 534,778 | +5.81(+1.42%) |
Jun 03, 2021 | 411.57 | 414.22 | 409.59 | 410.48 | 432,932 | -1.04(-0.25%) |
Jun 02, 2021 | 409.04 | 414.53 | 407.52 | 411.53 | 571,895 | +3.09(+0.76%) |
Jun 01, 2021 | 415.51 | 416.10 | 407.76 | 408.44 | 450,298 | -3.74(-0.91%) |
May 28, 2021 | 406.73 | 414.62 | 406.73 | 412.17 | 474,692 | +2.80(+0.68%) |
May 27, 2021 | 407.41 | 411.47 | 404.37 | 409.37 | 488,610 | +3.17(+0.78%) |
May 26, 2021 | 407.12 | 410.02 | 404.85 | 406.21 | 444,608 | -0.34(-0.08%) |
May 25, 2021 | 402.18 | 407.79 | 399.75 | 406.55 | 727,698 | +0.13(+0.03%) |
May 24, 2021 | 414.41 | 418.23 | 406.21 | 406.41 | 720,439 | -6.52(-1.58%) |
May 21, 2021 | 414.71 | 417.19 | 411.08 | 412.93 | 901,902 | -1.25(-0.30%) |
May 20, 2021 | 415.49 | 422.55 | 413.60 | 414.17 | 1,076,100 | -2.91(-0.70%) |
May 19, 2021 | 414.58 | 419.92 | 409.85 | 417.08 | 584,985 | -0.88(-0.21%) |
May 18, 2021 | 418.85 | 426.58 | 417.78 | 417.96 | 720,296 | +0.00(+0.00%) |
May 17, 2021 | 413.46 | 420.10 | 413.46 | 417.96 | 739,245 | +5.38(+1.30%) |
May 14, 2021 | 409.70 | 415.27 | 408.93 | 412.58 | 658,922 | +4.72(+1.16%) |
May 13, 2021 | 410.64 | 416.80 | 407.75 | 407.86 | 616,153 | -2.94(-0.71%) |
May 12, 2021 | 405.54 | 432.09 | 404.81 | 410.79 | 1,835,327 | +2.99(+0.73%) |
May 11, 2021 | 413.42 | 415.03 | 405.05 | 407.80 | 756,689 | -8.43(-2.03%) |
May 10, 2021 | 417.69 | 420.51 | 413.59 | 416.23 | 617,932 | -1.35(-0.32%) |
May 07, 2021 | 415.78 | 419.31 | 415.78 | 417.58 | 586,236 | +2.36(+0.57%) |
May 06, 2021 | 419.52 | 421.49 | 413.69 | 415.23 | 543,885 | -1.80(-0.43%) |
May 05, 2021 | 419.80 | 421.79 | 413.36 | 417.02 | 738,715 | -2.03(-0.48%) |
May 04, 2021 | 415.99 | 421.60 | 415.20 | 419.05 | 770,885 | +0.39(+0.09%) |
May 03, 2021 | 412.11 | 420.67 | 410.02 | 418.66 | 821,804 | +10.86(+2.66%) |
Apr 30, 2021 | 401.66 | 414.02 | 401.43 | 407.80 | 759,963 | +6.14(+1.53%) |
Apr 29, 2021 | 387.62 | 404.92 | 377.79 | 401.66 | 1,178,764 | +11.62(+2.98%) |
Apr 28, 2021 | 387.22 | 394.67 | 385.72 | 390.04 | 934,495 | +2.82(+0.73%) |
Apr 27, 2021 | 386.25 | 389.49 | 385.74 | 387.22 | 472,920 | +0.79(+0.20%) |
Apr 26, 2021 | 385.21 | 388.81 | 381.99 | 386.43 | 450,254 | +2.41(+0.63%) |
Apr 23, 2021 | 385.80 | 387.21 | 381.88 | 384.02 | 381,535 | -1.01(-0.26%) |
Apr 22, 2021 | 382.42 | 386.79 | 379.95 | 385.03 | 444,889 | +3.82(+1.00%) |
Apr 21, 2021 | 384.43 | 384.43 | 380.04 | 381.21 | 360,863 | -3.14(-0.82%) |
Apr 20, 2021 | 384.57 | 388.31 | 382.86 | 384.35 | 583,686 | +0.09(+0.02%) |
Apr 19, 2021 | 380.03 | 385.64 | 380.03 | 384.26 | 422,200 | +3.02(+0.79%) |
Apr 16, 2021 | 381.40 | 382.38 | 378.80 | 381.24 | 262,642 | +1.78(+0.47%) |
Apr 15, 2021 | 378.50 | 379.88 | 375.03 | 379.46 | 470,234 | +2.27(+0.60%) |
Apr 14, 2021 | 381.02 | 382.63 | 374.27 | 377.19 | 415,791 | -4.14(-1.09%) |
Apr 13, 2021 | 378.72 | 383.65 | 377.62 | 381.33 | 512,604 | +4.16(+1.10%) |
Apr 12, 2021 | 377.61 | 379.06 | 374.01 | 377.17 | 435,260 | +0.26(+0.07%) |
Apr 09, 2021 | 369.69 | 376.99 | 369.50 | 376.91 | 456,413 | +6.21(+1.67%) |
Apr 08, 2021 | 372.23 | 373.69 | 368.03 | 370.70 | 375,129 | +1.56(+0.42%) |
Apr 07, 2021 | 367.16 | 370.75 | 364.36 | 369.14 | 292,923 | +1.56(+0.43%) |
Apr 06, 2021 | 361.48 | 370.78 | 359.98 | 367.57 | 528,153 | +8.73(+2.43%) |
Apr 05, 2021 | 360.16 | 360.88 | 354.64 | 358.85 | 726,964 | -1.68(-0.47%) |