Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 418.37 | 422.00 | 410.36 | 411.04 | 649,325 | -11.84(-2.80%) |
Apr 28, 2022 | 416.22 | 428.24 | 412.25 | 422.87 | 631,655 | +15.22(+3.73%) |
Apr 27, 2022 | 419.19 | 425.06 | 405.26 | 407.65 | 806,747 | -11.74(-2.80%) |
Apr 26, 2022 | 439.09 | 450.80 | 418.80 | 419.39 | 822,843 | -31.70(-7.03%) |
Apr 25, 2022 | 440.89 | 452.68 | 439.49 | 451.09 | 742,815 | +6.11(+1.37%) |
Apr 22, 2022 | 454.97 | 460.95 | 444.62 | 444.98 | 495,205 | -18.29(-3.95%) |
Apr 21, 2022 | 487.29 | 487.87 | 462.06 | 463.27 | 432,078 | -18.31(-3.80%) |
Apr 20, 2022 | 483.05 | 486.31 | 475.50 | 481.57 | 393,647 | +2.95(+0.62%) |
Apr 19, 2022 | 466.60 | 479.77 | 463.54 | 478.63 | 479,620 | +12.21(+2.62%) |
Apr 18, 2022 | 469.74 | 472.47 | 463.48 | 466.42 | 307,018 | -4.58(-0.97%) |
Apr 14, 2022 | 482.48 | 484.62 | 470.62 | 471.00 | 450,974 | -10.31(-2.14%) |
Apr 13, 2022 | 465.44 | 482.68 | 465.44 | 481.31 | 488,641 | +12.64(+2.70%) |
Apr 12, 2022 | 476.82 | 484.89 | 466.87 | 468.67 | 520,947 | -5.64(-1.19%) |
Apr 11, 2022 | 489.83 | 489.83 | 474.09 | 474.31 | 593,793 | -19.91(-4.03%) |
Apr 08, 2022 | 498.46 | 499.45 | 493.06 | 494.21 | 602,749 | -3.43(-0.69%) |
Apr 07, 2022 | 492.14 | 500.48 | 491.13 | 497.64 | 791,647 | +3.27(+0.66%) |
Apr 06, 2022 | 494.70 | 497.33 | 488.40 | 494.37 | 632,975 | -6.42(-1.28%) |
Apr 05, 2022 | 504.25 | 504.67 | 498.12 | 500.79 | 564,406 | -6.13(-1.21%) |
Apr 04, 2022 | 505.64 | 514.95 | 503.19 | 506.92 | 626,570 | +3.43(+0.68%) |
Apr 01, 2022 | 492.76 | 503.75 | 488.53 | 503.49 | 744,039 | +12.80(+2.61%) |
Mar 31, 2022 | 500.90 | 505.15 | 490.69 | 490.69 | 939,760 | -7.22(-1.45%) |
Mar 30, 2022 | 498.55 | 501.60 | 494.06 | 497.91 | 572,167 | -6.33(-1.26%) |
Mar 29, 2022 | 504.73 | 513.53 | 498.42 | 504.24 | 738,220 | +8.74(+1.76%) |
Mar 28, 2022 | 481.44 | 495.51 | 480.29 | 495.50 | 976,580 | +17.08(+3.57%) |
Mar 25, 2022 | 486.68 | 486.88 | 474.76 | 478.42 | 369,295 | -5.29(-1.09%) |
Mar 24, 2022 | 481.73 | 486.90 | 478.80 | 483.71 | 489,431 | +4.37(+0.91%) |
Mar 23, 2022 | 491.78 | 493.13 | 478.86 | 479.34 | 589,078 | -18.06(-3.63%) |
Mar 22, 2022 | 499.87 | 502.44 | 491.61 | 497.40 | 501,716 | +2.69(+0.54%) |
Mar 21, 2022 | 501.43 | 507.38 | 489.86 | 494.71 | 432,397 | -13.02(-2.56%) |
Mar 18, 2022 | 488.35 | 510.07 | 486.72 | 507.73 | 879,436 | +21.37(+4.39%) |
Mar 17, 2022 | 475.20 | 486.37 | 474.03 | 486.36 | 426,206 | +5.35(+1.11%) |
Mar 16, 2022 | 468.05 | 481.63 | 465.07 | 481.01 | 562,895 | +21.49(+4.68%) |
Mar 15, 2022 | 453.54 | 462.78 | 448.85 | 459.52 | 483,632 | +13.28(+2.98%) |
Mar 14, 2022 | 448.85 | 450.72 | 441.59 | 446.24 | 581,084 | +0.68(+0.15%) |
Mar 11, 2022 | 457.75 | 461.87 | 443.46 | 445.56 | 679,057 | -8.42(-1.85%) |
Mar 10, 2022 | 465.62 | 469.50 | 447.34 | 453.98 | 788,629 | -22.32(-4.69%) |
Mar 09, 2022 | 468.18 | 483.24 | 463.64 | 476.30 | 610,379 | +21.59(+4.75%) |
Mar 08, 2022 | 456.66 | 462.16 | 439.92 | 454.70 | 818,377 | -1.37(-0.30%) |
Mar 07, 2022 | 485.15 | 485.50 | 455.59 | 456.07 | 733,850 | -29.64(-6.10%) |
Mar 04, 2022 | 492.95 | 492.95 | 479.28 | 485.71 | 597,186 | -9.10(-1.84%) |
Mar 03, 2022 | 503.73 | 506.43 | 492.75 | 494.82 | 367,048 | -3.88(-0.78%) |
Mar 02, 2022 | 494.34 | 502.31 | 491.76 | 498.70 | 672,309 | +10.45(+2.14%) |
Mar 01, 2022 | 490.09 | 501.54 | 485.13 | 488.25 | 856,327 | -1.28(-0.26%) |
Feb 28, 2022 | 492.63 | 496.85 | 484.60 | 489.53 | 919,833 | -11.24(-2.24%) |
Feb 25, 2022 | 498.57 | 502.56 | 488.68 | 500.77 | 934,259 | +4.62(+0.93%) |
Feb 24, 2022 | 480.02 | 497.62 | 478.31 | 496.14 | 1,522,812 | -0.91(-0.18%) |
Feb 23, 2022 | 513.34 | 518.01 | 495.41 | 497.05 | 688,785 | -11.62(-2.28%) |
Feb 22, 2022 | 508.83 | 520.20 | 503.49 | 508.67 | 611,950 | -5.55(-1.08%) |
Feb 18, 2022 | 514.22 | 0 | -4.37(-0.84%) | |||
Feb 17, 2022 | 523.18 | 525.78 | 515.62 | 518.60 | 451,140 | -10.81(-2.04%) |
Feb 16, 2022 | 529.31 | 532.86 | 520.38 | 529.41 | 275,631 | -2.71(-0.51%) |
Feb 15, 2022 | 530.91 | 536.55 | 525.18 | 532.11 | 392,590 | +13.06(+2.52%) |
Feb 14, 2022 | 519.19 | 522.41 | 508.29 | 519.05 | 494,733 | -1.26(-0.24%) |
Feb 11, 2022 | 531.71 | 535.86 | 516.16 | 520.31 | 483,301 | -10.57(-1.99%) |
Feb 10, 2022 | 535.23 | 543.92 | 526.76 | 530.88 | 567,335 | -15.93(-2.91%) |
Feb 09, 2022 | 523.90 | 549.54 | 522.00 | 546.81 | 503,921 | +14.93(+2.81%) |
Feb 08, 2022 | 515.13 | 532.73 | 511.24 | 531.88 | 687,891 | -4.20(-0.78%) |
Feb 07, 2022 | 537.34 | 546.35 | 531.48 | 536.08 | 630,849 | -4.15(-0.77%) |
Feb 04, 2022 | 523.44 | 548.52 | 518.63 | 540.23 | 699,193 | +14.02(+2.67%) |
Feb 03, 2022 | 525.90 | 531.94 | 526.20 | 678,403 | -9.27(-1.73%) | |
Feb 02, 2022 | 546.58 | 546.58 | 525.34 | 535.47 | 651,635 | +4.32(+0.81%) |
Feb 01, 2022 | 524.44 | 531.97 | 513.34 | 531.16 | 914,274 | +9.04(+1.73%) |
Jan 31, 2022 | 497.76 | 523.17 | 522.12 | 837,294 | +27.26(+5.51%) | |
Jan 28, 2022 | 470.87 | 496.24 | 464.98 | 494.86 | 565,512 | +15.91(+3.32%) |
Jan 27, 2022 | 478.45 | 503.40 | 475.91 | 478.95 | 1,107,042 | -0.33(-0.07%) |
Jan 26, 2022 | 490.35 | 499.00 | 473.85 | 479.28 | 886,831 | -0.77(-0.16%) |
Jan 25, 2022 | 482.34 | 488.61 | 476.86 | 480.05 | 722,425 | -13.78(-2.79%) |
Jan 24, 2022 | 477.40 | 495.07 | 462.60 | 493.83 | 935,821 | +6.09(+1.25%) |
Jan 21, 2022 | 500.32 | 502.50 | 486.54 | 487.74 | 665,640 | -14.64(-2.91%) |
Jan 20, 2022 | 506.45 | 518.78 | 501.31 | 502.38 | 588,452 | +2.39(+0.48%) |
Jan 19, 2022 | 508.78 | 518.16 | 499.44 | 500.00 | 538,695 | -3.20(-0.64%) |
Jan 18, 2022 | 500.27 | 509.23 | 495.24 | 503.20 | 666,269 | -9.79(-1.91%) |
Jan 14, 2022 | 512.99 | 0 | -6.50(-1.25%) | |||
Jan 13, 2022 | 544.44 | 549.31 | 516.71 | 519.48 | 612,579 | -25.00(-4.59%) |
Jan 12, 2022 | 546.04 | 553.17 | 540.51 | 544.48 | 547,134 | +5.61(+1.04%) |
Jan 11, 2022 | 530.04 | 540.96 | 525.26 | 538.87 | 694,855 | +11.16(+2.11%) |
Jan 10, 2022 | 528.32 | 530.84 | 514.57 | 527.71 | 1,110,168 | -9.88(-1.84%) |
Jan 07, 2022 | 548.28 | 551.38 | 537.27 | 537.59 | 566,434 | -10.69(-1.95%) |
Jan 06, 2022 | 547.91 | 551.22 | 535.85 | 548.28 | 724,468 | -3.06(-0.55%) |
Jan 05, 2022 | 574.77 | 576.38 | 550.45 | 551.34 | 563,105 | -24.36(-4.23%) |
Jan 04, 2022 | 589.37 | 590.49 | 568.78 | 575.70 | 392,040 | -4.33(-0.75%) |
Jan 03, 2022 | 598.29 | 601.02 | 573.62 | 580.03 | 305,493 | -16.66(-2.79%) |
Dec 31, 2021 | 595.47 | 600.18 | 594.57 | 596.69 | 153,900 | +0.15(+0.02%) |
Dec 30, 2021 | 600.65 | 602.43 | 596.26 | 596.55 | 171,138 | -2.19(-0.37%) |
Dec 29, 2021 | 600.13 | 602.90 | 595.12 | 598.74 | 160,058 | -0.18(-0.03%) |
Dec 28, 2021 | 604.40 | 606.89 | 598.59 | 598.92 | 135,530 | -3.69(-0.61%) |
Dec 27, 2021 | 599.18 | 603.77 | 595.00 | 602.61 | 180,876 | +7.30(+1.23%) |
Dec 23, 2021 | 593.28 | 600.50 | 592.07 | 595.31 | 188,664 | +6.90(+1.17%) |
Dec 22, 2021 | 579.82 | 589.66 | 576.37 | 588.40 | 272,740 | +9.27(+1.60%) |
Dec 21, 2021 | 570.37 | 580.11 | 563.67 | 579.13 | 280,209 | +14.96(+2.65%) |
Dec 20, 2021 | 564.46 | 567.10 | 558.21 | 564.17 | 474,424 | -10.63(-1.85%) |
Dec 17, 2021 | 577.01 | 581.26 | 566.27 | 574.81 | 601,527 | -4.77(-0.82%) |
Dec 16, 2021 | 591.93 | 598.91 | 576.55 | 579.58 | 416,681 | -7.11(-1.21%) |
Dec 15, 2021 | 578.57 | 587.15 | 573.85 | 586.69 | 455,329 | +11.05(+1.92%) |
Dec 14, 2021 | 597.54 | 599.77 | 571.43 | 575.64 | 534,558 | -29.89(-4.94%) |
Dec 13, 2021 | 610.36 | 617.45 | 603.64 | 605.53 | 503,653 | -6.21(-1.02%) |
Dec 10, 2021 | 610.11 | 613.89 | 604.34 | 611.74 | 197,777 | +7.99(+1.32%) |
Dec 09, 2021 | 627.02 | 627.02 | 603.09 | 603.75 | 356,372 | -25.47(-4.05%) |
Dec 08, 2021 | 619.28 | 630.10 | 615.33 | 629.22 | 265,552 | +8.78(+1.42%) |
Dec 07, 2021 | 605.92 | 620.61 | 604.55 | 620.44 | 310,457 | +28.17(+4.76%) |
Dec 06, 2021 | 589.29 | 595.92 | 577.53 | 592.27 | 383,344 | +4.58(+0.78%) |
Dec 03, 2021 | 616.12 | 616.97 | 577.16 | 587.69 | 434,351 | -25.45(-4.15%) |
Dec 02, 2021 | 600.45 | 620.33 | 600.45 | 613.14 | 458,766 | +12.88(+2.15%) |
Dec 01, 2021 | 621.97 | 625.43 | 599.69 | 600.26 | 325,706 | -12.76(-2.08%) |
Nov 30, 2021 | 622.47 | 632.92 | 611.90 | 613.01 | 554,366 | -15.62(-2.48%) |
Nov 29, 2021 | 618.39 | 632.49 | 614.75 | 628.64 | 386,954 | +23.81(+3.94%) |
Nov 26, 2021 | 614.86 | 623.28 | 602.75 | 604.82 | 234,366 | -21.04(-3.36%) |
Nov 24, 2021 | 611.44 | 630.59 | 608.93 | 625.86 | 423,667 | +10.03(+1.63%) |
Nov 23, 2021 | 619.05 | 622.25 | 605.80 | 615.83 | 352,602 | -4.44(-0.72%) |
Nov 22, 2021 | 639.85 | 640.78 | 620.17 | 620.27 | 389,594 | -19.46(-3.04%) |
Nov 19, 2021 | 647.64 | 650.33 | 638.05 | 639.73 | 284,421 | -8.33(-1.28%) |
Nov 18, 2021 | 651.63 | 649.26 | 647.78 | 648.05 | 175,299 | -0.97(-0.15%) |
Nov 17, 2021 | 658.02 | 660.29 | 644.85 | 649.02 | 259,655 | -8.50(-1.29%) |
Nov 16, 2021 | 643.19 | 662.10 | 643.19 | 657.52 | 299,757 | +13.83(+2.15%) |
Nov 15, 2021 | 637.36 | 647.32 | 633.77 | 643.69 | 170,374 | +8.16(+1.28%) |
Nov 12, 2021 | 627.18 | 635.68 | 618.91 | 635.53 | 329,932 | +10.98(+1.76%) |
Nov 11, 2021 | 629.80 | 630.85 | 622.53 | 624.55 | 145,446 | -0.69(-0.11%) |
Nov 10, 2021 | 631.86 | 625.24 | 274,415 | -9.52(-1.50%) | ||
Nov 09, 2021 | 635.91 | 641.74 | 630.93 | 634.76 | 297,179 | -0.96(-0.15%) |
Nov 08, 2021 | 637.30 | 637.56 | 627.43 | 635.72 | 252,429 | +0.46(+0.07%) |
Nov 05, 2021 | 647.32 | 647.58 | 634.88 | 635.27 | 278,944 | -8.10(-1.26%) |
Nov 04, 2021 | 628.62 | 648.78 | 628.08 | 643.37 | 223,153 | +15.57(+2.48%) |
Nov 03, 2021 | 635.91 | 639.87 | 621.11 | 627.80 | 273,400 | -8.43(-1.32%) |
Nov 02, 2021 | 638.83 | 643.41 | 635.02 | 636.23 | 352,777 | -2.70(-0.42%) |
Nov 01, 2021 | 650.44 | 637.85 | 625.21 | 638.93 | 236,196 | -7.56(-1.17%) |
Oct 29, 2021 | 631.95 | 647.72 | 631.85 | 646.49 | 260,831 | +9.29(+1.46%) |
Oct 28, 2021 | 619.56 | 637.86 | 619.56 | 637.20 | 300,022 | +17.82(+2.88%) |
Oct 27, 2021 | 628.63 | 640.98 | 618.86 | 619.38 | 367,859 | -5.95(-0.95%) |
Oct 26, 2021 | 634.13 | 624.12 | 625.33 | 318,916 | -8.66(-1.37%) | |
Oct 25, 2021 | 631.65 | 644.34 | 623.04 | 633.99 | 397,705 | +2.86(+0.45%) |
Oct 22, 2021 | 621.07 | 631.23 | 621.07 | 631.13 | 277,675 | +12.31(+1.99%) |
Oct 21, 2021 | 606.08 | 619.81 | 604.50 | 618.83 | 263,627 | +12.71(+2.10%) |
Oct 20, 2021 | 615.76 | 618.88 | 601.71 | 606.12 | 299,614 | -7.39(-1.20%) |
Oct 19, 2021 | 607.23 | 617.05 | 605.12 | 613.51 | 244,455 | +10.83(+1.80%) |
Oct 18, 2021 | 599.08 | 604.11 | 596.04 | 602.67 | 186,197 | +3.64(+0.61%) |
Oct 15, 2021 | 603.01 | 603.01 | 597.06 | 599.04 | 221,346 | +3.34(+0.56%) |
Oct 14, 2021 | 589.71 | 597.02 | 588.51 | 595.70 | 223,159 | +13.95(+2.40%) |
Oct 13, 2021 | 584.75 | 586.77 | 576.90 | 581.75 | 225,184 | +2.97(+0.51%) |
Oct 12, 2021 | 585.95 | 585.95 | 575.86 | 578.78 | 169,620 | -1.91(-0.33%) |
Oct 11, 2021 | 579.58 | 595.96 | 577.30 | 580.69 | 227,245 | -2.83(-0.48%) |
Oct 08, 2021 | 592.55 | 594.09 | 581.72 | 583.52 | 189,631 | -8.15(-1.38%) |
Oct 07, 2021 | 588.54 | 597.27 | 588.54 | 591.67 | 295,795 | +8.32(+1.43%) |
Oct 06, 2021 | 579.56 | 585.25 | 571.76 | 583.35 | 259,336 | -2.12(-0.36%) |
Oct 05, 2021 | 575.08 | 588.09 | 574.84 | 585.46 | 310,063 | +14.41(+2.52%) |
Oct 04, 2021 | 590.81 | 592.89 | 564.14 | 571.05 | 495,659 | -22.75(-3.83%) |
Oct 01, 2021 | 594.44 | 597.86 | 578.54 | 593.81 | 307,093 | +2.30(+0.39%) |
Sep 30, 2021 | 598.57 | 605.84 | 588.30 | 591.51 | 330,264 | -2.30(-0.39%) |
Sep 29, 2021 | 587.98 | 596.50 | 583.59 | 593.81 | 369,292 | +12.54(+2.16%) |
Sep 28, 2021 | 609.77 | 611.78 | 579.91 | 581.26 | 737,875 | -39.75(-6.40%) |
Sep 27, 2021 | 637.70 | 638.41 | 612.01 | 621.01 | 296,217 | -22.06(-3.43%) |
Sep 24, 2021 | 632.75 | 643.43 | 628.91 | 643.08 | 221,075 | +7.57(+1.19%) |
Sep 23, 2021 | 632.40 | 636.43 | 629.76 | 635.50 | 274,032 | +8.20(+1.31%) |
Sep 22, 2021 | 628.65 | 630.04 | 619.30 | 627.30 | 231,314 | +4.33(+0.69%) |
Sep 21, 2021 | 622.88 | 627.65 | 619.43 | 622.98 | 256,236 | +5.94(+0.96%) |
Sep 20, 2021 | 613.59 | 620.51 | 607.65 | 617.04 | 459,544 | -6.87(-1.10%) |
Sep 17, 2021 | 627.55 | 633.38 | 620.92 | 623.91 | 578,312 | -10.20(-1.61%) |
Sep 16, 2021 | 631.37 | 635.08 | 626.60 | 634.11 | 520,827 | +4.66(+0.74%) |
Sep 15, 2021 | 634.99 | 638.07 | 628.85 | 629.45 | 313,663 | -5.75(-0.90%) |
Sep 14, 2021 | 629.28 | 638.18 | 625.80 | 635.20 | 285,821 | +9.74(+1.56%) |
Sep 13, 2021 | 638.03 | 638.10 | 617.69 | 625.46 | 329,972 | -7.41(-1.17%) |
Sep 10, 2021 | 637.64 | 640.40 | 632.56 | 632.87 | 218,685 | -1.94(-0.30%) |
Sep 09, 2021 | 642.77 | 645.20 | 633.88 | 634.80 | 217,238 | -6.14(-0.96%) |
Sep 08, 2021 | 636.88 | 648.62 | 633.06 | 640.95 | 244,362 | +3.27(+0.51%) |
Sep 07, 2021 | 632.54 | 640.83 | 624.28 | 637.68 | 304,732 | +4.93(+0.78%) |
Sep 03, 2021 | 628.51 | 636.13 | 628.51 | 632.75 | 245,347 | +1.29(+0.20%) |
Sep 02, 2021 | 633.19 | 640.85 | 627.83 | 631.46 | 324,486 | +0.20(+0.03%) |
Sep 01, 2021 | 619.58 | 633.32 | 615.94 | 631.25 | 243,955 | +14.23(+2.31%) |
Aug 31, 2021 | 620.86 | 623.47 | 615.76 | 617.03 | 282,814 | -3.74(-0.60%) |
Aug 30, 2021 | 613.54 | 625.72 | 613.54 | 620.77 | 293,488 | +8.60(+1.40%) |
Aug 27, 2021 | 608.63 | 615.04 | 607.49 | 612.17 | 168,193 | +5.52(+0.91%) |
Aug 26, 2021 | 612.62 | 612.62 | 605.06 | 606.65 | 157,737 | -3.89(-0.64%) |
Aug 25, 2021 | 602.97 | 612.73 | 602.51 | 610.54 | 259,016 | +9.28(+1.54%) |
Aug 24, 2021 | 605.87 | 608.19 | 601.08 | 601.26 | 249,883 | -2.74(-0.45%) |
Aug 23, 2021 | 601.79 | 610.03 | 601.79 | 604.01 | 170,228 | +2.27(+0.38%) |
Aug 20, 2021 | 595.35 | 601.95 | 591.18 | 601.74 | 250,315 | +8.62(+1.45%) |
Aug 19, 2021 | 585.98 | 596.93 | 577.85 | 593.13 | 488,023 | -0.21(-0.03%) |
Aug 18, 2021 | 612.09 | 612.94 | 592.53 | 593.33 | 322,430 | -18.74(-3.06%) |
Aug 17, 2021 | 609.65 | 612.39 | 603.28 | 612.07 | 232,224 | -0.71(-0.12%) |
Aug 16, 2021 | 610.91 | 614.48 | 603.10 | 612.78 | 397,735 | +0.19(+0.03%) |
Aug 13, 2021 | 607.88 | 613.53 | 602.66 | 612.59 | 265,140 | +4.73(+0.78%) |
Aug 12, 2021 | 604.11 | 609.08 | 601.15 | 607.87 | 250,668 | +1.22(+0.20%) |
Aug 11, 2021 | 609.81 | 613.36 | 603.42 | 606.64 | 268,311 | -0.14(-0.02%) |
Aug 10, 2021 | 609.61 | 616.51 | 606.04 | 606.78 | 339,725 | -2.52(-0.41%) |
Aug 09, 2021 | 610.77 | 614.80 | 604.19 | 609.30 | 335,086 | -1.18(-0.19%) |
Aug 06, 2021 | 610.64 | 614.88 | 597.91 | 610.49 | 256,423 | +1.48(+0.24%) |
Aug 05, 2021 | 608.96 | 616.97 | 599.42 | 609.01 | 279,381 | +3.07(+0.51%) |
Aug 04, 2021 | 602.59 | 609.19 | 602.59 | 605.94 | 309,972 | +5.00(+0.83%) |
Aug 03, 2021 | 592.72 | 603.13 | 583.82 | 600.94 | 331,181 | +7.91(+1.33%) |
Aug 02, 2021 | 582.55 | 596.68 | 582.55 | 593.03 | 322,436 | +14.52(+2.51%) |
Jul 30, 2021 | 575.02 | 584.07 | 574.51 | 578.51 | 287,475 | +1.16(+0.20%) |
Jul 29, 2021 | 574.67 | 580.03 | 572.01 | 577.35 | 268,535 | +2.84(+0.49%) |
Jul 28, 2021 | 571.67 | 576.47 | 569.10 | 574.51 | 268,900 | +7.41(+1.31%) |
Jul 27, 2021 | 569.81 | 579.00 | 559.41 | 567.10 | 336,921 | +8.07(+1.44%) |
Jul 26, 2021 | 557.40 | 563.73 | 549.68 | 559.04 | 332,949 | -2.96(-0.53%) |
Jul 23, 2021 | 556.64 | 563.11 | 555.42 | 562.00 | 170,132 | +6.60(+1.19%) |
Jul 22, 2021 | 550.36 | 557.06 | 549.14 | 555.40 | 179,097 | +7.08(+1.29%) |
Jul 21, 2021 | 547.53 | 553.49 | 545.93 | 548.32 | 213,330 | +1.25(+0.23%) |
Jul 20, 2021 | 543.23 | 550.64 | 540.51 | 547.07 | 239,826 | +6.53(+1.21%) |
Jul 19, 2021 | 546.51 | 548.17 | 535.10 | 540.54 | 331,716 | -7.76(-1.41%) |
Jul 16, 2021 | 543.99 | 555.20 | 543.15 | 548.29 | 307,675 | +4.83(+0.89%) |
Jul 15, 2021 | 537.94 | 547.49 | 537.48 | 543.46 | 246,810 | +4.52(+0.84%) |
Jul 14, 2021 | 541.75 | 543.40 | 535.74 | 538.93 | 200,009 | -2.31(-0.43%) |
Jul 13, 2021 | 543.25 | 550.41 | 538.74 | 541.24 | 240,928 | -2.31(-0.43%) |
Jul 12, 2021 | 544.57 | 546.96 | 540.22 | 543.55 | 228,079 | -0.27(-0.05%) |
Jul 09, 2021 | 539.70 | 543.98 | 536.66 | 543.83 | 317,952 | +6.50(+1.21%) |
Jul 08, 2021 | 535.51 | 538.60 | 530.00 | 537.33 | 333,850 | -2.16(-0.40%) |
Jul 07, 2021 | 536.50 | 540.84 | 533.91 | 539.50 | 254,015 | +5.58(+1.05%) |
Jul 06, 2021 | 527.39 | 535.48 | 525.54 | 533.91 | 362,109 | +7.87(+1.50%) |
Jul 02, 2021 | 521.01 | 526.22 | 519.02 | 526.04 | 262,284 | +7.65(+1.48%) |
Jul 01, 2021 | 516.90 | 520.17 | 516.06 | 518.39 | 339,646 | +0.92(+0.18%) |
Jun 30, 2021 | 524.33 | 526.14 | 516.95 | 517.47 | 439,660 | -8.82(-1.68%) |
Jun 29, 2021 | 517.90 | 527.38 | 516.37 | 526.29 | 350,036 | +7.47(+1.44%) |
Jun 28, 2021 | 519.32 | 520.13 | 512.36 | 518.82 | 394,618 | +2.64(+0.51%) |
Jun 25, 2021 | 516.79 | 519.65 | 506.52 | 516.18 | 1,059,447 | -1.29(-0.25%) |
Jun 24, 2021 | 512.36 | 518.00 | 508.97 | 517.47 | 613,823 | +8.95(+1.76%) |
Jun 23, 2021 | 506.40 | 510.38 | 505.77 | 508.52 | 391,791 | +1.62(+0.32%) |
Jun 22, 2021 | 499.47 | 508.78 | 498.28 | 506.90 | 558,943 | +6.41(+1.28%) |
Jun 21, 2021 | 490.21 | 501.58 | 482.20 | 500.49 | 377,791 | +12.32(+2.52%) |
Jun 18, 2021 | 488.89 | 491.57 | 483.46 | 488.18 | 647,810 | -2.56(-0.52%) |
Jun 17, 2021 | 480.35 | 491.45 | 480.35 | 490.74 | 387,178 | +9.36(+1.94%) |
Jun 16, 2021 | 484.14 | 491.24 | 478.44 | 481.38 | 550,601 | +0.87(+0.18%) |
Jun 15, 2021 | 477.57 | 485.88 | 474.38 | 480.51 | 456,207 | +4.11(+0.86%) |
Jun 14, 2021 | 466.27 | 476.57 | 464.71 | 476.39 | 300,475 | +10.92(+2.35%) |
Jun 11, 2021 | 463.91 | 468.80 | 462.65 | 465.47 | 244,884 | +2.96(+0.64%) |
Jun 10, 2021 | 452.99 | 465.31 | 451.27 | 462.51 | 425,726 | +10.32(+2.28%) |
Jun 09, 2021 | 451.47 | 454.49 | 447.25 | 452.19 | 261,914 | +2.39(+0.53%) |
Jun 08, 2021 | 451.01 | 452.94 | 447.37 | 449.80 | 256,190 | -0.97(-0.22%) |
Jun 07, 2021 | 453.43 | 454.69 | 449.69 | 450.77 | 360,173 | -1.93(-0.43%) |
Jun 04, 2021 | 451.45 | 453.55 | 446.56 | 452.70 | 219,556 | +4.25(+0.95%) |
Jun 03, 2021 | 453.33 | 453.36 | 445.06 | 448.45 | 327,694 | -6.69(-1.47%) |
Jun 02, 2021 | 448.48 | 457.65 | 448.48 | 455.14 | 312,430 | +6.70(+1.49%) |
Jun 01, 2021 | 457.33 | 458.79 | 447.63 | 448.44 | 329,640 | -5.98(-1.32%) |
May 28, 2021 | 454.16 | 458.79 | 449.90 | 454.42 | 230,215 | +3.65(+0.81%) |
May 27, 2021 | 450.12 | 454.49 | 447.53 | 450.77 | 519,684 | -0.71(-0.16%) |
May 26, 2021 | 456.76 | 457.47 | 450.53 | 451.48 | 298,845 | +0.48(+0.11%) |
May 25, 2021 | 451.12 | 456.45 | 449.73 | 451.01 | 297,353 | +1.71(+0.38%) |
May 24, 2021 | 446.26 | 454.46 | 445.93 | 449.30 | 240,818 | +5.80(+1.31%) |
May 21, 2021 | 444.43 | 447.69 | 442.79 | 443.50 | 234,673 | -0.34(-0.08%) |
May 20, 2021 | 436.99 | 447.42 | 435.62 | 443.84 | 357,785 | +9.36(+2.15%) |
May 19, 2021 | 433.64 | 435.75 | 430.03 | 434.49 | 393,649 | -6.31(-1.43%) |
May 18, 2021 | 441.94 | 444.39 | 437.38 | 440.79 | 329,579 | -1.64(-0.37%) |
May 17, 2021 | 449.89 | 449.89 | 441.35 | 442.44 | 435,635 | -7.45(-1.66%) |
May 14, 2021 | 451.18 | 452.92 | 447.06 | 449.89 | 364,195 | +2.30(+0.51%) |
May 13, 2021 | 448.06 | 454.69 | 447.16 | 447.59 | 305,622 | +1.64(+0.37%) |
May 12, 2021 | 451.98 | 456.08 | 444.82 | 445.95 | 433,610 | -12.10(-2.64%) |
May 11, 2021 | 456.99 | 460.49 | 448.27 | 458.05 | 357,424 | -4.09(-0.88%) |
May 10, 2021 | 467.20 | 471.11 | 461.79 | 462.14 | 252,565 | -5.25(-1.12%) |
May 07, 2021 | 463.22 | 469.37 | 460.31 | 467.39 | 211,349 | +6.20(+1.34%) |
May 06, 2021 | 464.32 | 464.32 | 454.98 | 461.19 | 262,005 | -2.20(-0.47%) |
May 05, 2021 | 465.19 | 470.61 | 457.49 | 463.39 | 278,751 | -4.19(-0.90%) |
May 04, 2021 | 467.38 | 471.97 | 460.94 | 467.58 | 349,009 | -3.59(-0.76%) |