Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 453.83 | 453.87 | 441.56 | 449.45 | 4,588,325 | -4.38(-0.96%) |
May 27, 2022 | 440.37 | 457.80 | 438.75 | 453.83 | 5,933,305 | +5.56(+1.24%) |
May 26, 2022 | 432.95 | 451.21 | 431.41 | 448.26 | 6,122,730 | +23.99(+5.65%) |
May 25, 2022 | 420.64 | 427.32 | 415.33 | 424.28 | 3,342,990 | +2.31(+0.55%) |
May 24, 2022 | 409.52 | 422.95 | 409.09 | 421.97 | 3,600,660 | +7.93(+1.92%) |
May 23, 2022 | 404.89 | 414.53 | 401.68 | 414.03 | 3,819,501 | +12.58(+3.13%) |
May 20, 2022 | 413.38 | 413.43 | 391.89 | 401.45 | 5,314,405 | -6.27(-1.54%) |
May 19, 2022 | 414.89 | 415.04 | 403.66 | 407.72 | 6,055,768 | -6.24(-1.51%) |
May 18, 2022 | 443.45 | 447.18 | 409.28 | 413.95 | 9,862,974 | -58.87(-12.45%) |
May 17, 2022 | 471.57 | 475.81 | 462.96 | 472.83 | 2,701,108 | -3.91(-0.82%) |
May 16, 2022 | 478.30 | 479.77 | 472.01 | 476.74 | 1,638,116 | -2.64(-0.55%) |
May 13, 2022 | 475.37 | 480.85 | 471.99 | 479.38 | 2,425,890 | +10.69(+2.28%) |
May 12, 2022 | 469.28 | 479.37 | 462.50 | 468.69 | 2,934,693 | -2.80(-0.59%) |
May 11, 2022 | 485.80 | 489.73 | 470.26 | 471.49 | 2,882,862 | -11.94(-2.47%) |
May 10, 2022 | 491.37 | 492.26 | 477.80 | 483.42 | 2,828,689 | +2.54(+0.53%) |
May 09, 2022 | 478.26 | 488.81 | 476.56 | 480.89 | 3,418,438 | -4.37(-0.90%) |
May 06, 2022 | 495.90 | 497.86 | 480.88 | 485.25 | 3,693,628 | -13.46(-2.70%) |
May 05, 2022 | 522.09 | 522.83 | 493.75 | 498.71 | 4,124,954 | -26.13(-4.98%) |
May 04, 2022 | 512.48 | 526.50 | 504.01 | 524.85 | 2,556,063 | +15.76(+3.10%) |
May 03, 2022 | 510.94 | 515.05 | 504.87 | 509.09 | 2,486,801 | -0.84(-0.16%) |
May 02, 2022 | 513.09 | 519.80 | 499.62 | 509.93 | 3,426,331 | -2.67(-0.52%) |
Apr 29, 2022 | 540.75 | 541.38 | 510.65 | 512.60 | 3,087,971 | -29.19(-5.39%) |
Apr 28, 2022 | 535.49 | 544.49 | 526.17 | 541.79 | 2,197,397 | +8.50(+1.59%) |
Apr 27, 2022 | 535.31 | 542.47 | 532.10 | 533.28 | 2,349,121 | +0.31(+0.06%) |
Apr 26, 2022 | 544.03 | 547.01 | 532.54 | 532.98 | 2,135,316 | -13.91(-2.54%) |
Apr 25, 2022 | 548.90 | 548.92 | 532.75 | 546.88 | 3,277,145 | -3.36(-0.61%) |
Apr 22, 2022 | 568.19 | 569.68 | 549.62 | 550.24 | 3,005,742 | -19.29(-3.39%) |
Apr 21, 2022 | 584.49 | 586.32 | 568.96 | 569.53 | 2,105,988 | -11.35(-1.95%) |
Apr 20, 2022 | 576.66 | 582.56 | 574.89 | 580.88 | 1,862,184 | +8.88(+1.55%) |
Apr 19, 2022 | 561.46 | 572.50 | 560.15 | 571.99 | 2,419,953 | +11.72(+2.09%) |
Apr 18, 2022 | 563.41 | 569.89 | 557.85 | 560.27 | 2,244,955 | -7.96(-1.40%) |
Apr 14, 2022 | 569.57 | 573.90 | 565.02 | 568.23 | 2,292,201 | -0.67(-0.12%) |
Apr 13, 2022 | 560.61 | 571.21 | 560.61 | 568.90 | 2,296,875 | +9.37(+1.67%) |
Apr 12, 2022 | 564.67 | 569.52 | 557.04 | 559.54 | 2,224,737 | -3.19(-0.57%) |
Apr 11, 2022 | 576.32 | 578.44 | 560.92 | 562.73 | 2,900,071 | -14.79(-2.56%) |
Apr 08, 2022 | 583.62 | 585.18 | 575.29 | 577.52 | 3,356,179 | -7.71(-1.32%) |
Apr 07, 2022 | 570.06 | 589.29 | 566.68 | 585.23 | 4,990,689 | +22.39(+3.98%) |
Apr 06, 2022 | 552.49 | 564.77 | 548.96 | 562.84 | 2,746,737 | +9.12(+1.65%) |
Apr 05, 2022 | 551.10 | 562.06 | 550.63 | 553.73 | 1,897,436 | +0.18(+0.03%) |
Apr 04, 2022 | 552.40 | 557.93 | 550.02 | 553.54 | 2,287,827 | -0.42(-0.08%) |
Apr 01, 2022 | 555.71 | 561.11 | 550.83 | 553.97 | 2,008,908 | -0.27(-0.05%) |
Mar 31, 2022 | 556.98 | 564.31 | 553.91 | 554.24 | 3,574,850 | -0.60(-0.11%) |
Mar 30, 2022 | 549.52 | 556.55 | 547.25 | 554.83 | 2,167,531 | +6.25(+1.14%) |
Mar 29, 2022 | 546.68 | 549.78 | 543.34 | 548.59 | 2,083,373 | +4.59(+0.84%) |
Mar 28, 2022 | 535.84 | 544.04 | 532.73 | 544.00 | 2,135,852 | +9.14(+1.71%) |
Mar 25, 2022 | 538.81 | 539.39 | 529.57 | 534.85 | 2,053,048 | -2.31(-0.43%) |
Mar 24, 2022 | 534.66 | 537.31 | 528.61 | 537.16 | 1,676,968 | +3.94(+0.74%) |
Mar 23, 2022 | 536.05 | 539.64 | 531.20 | 533.23 | 1,606,666 | -5.20(-0.97%) |
Mar 22, 2022 | 536.05 | 539.32 | 531.59 | 538.42 | 1,851,581 | +3.74(+0.70%) |
Mar 21, 2022 | 539.12 | 545.48 | 530.16 | 534.68 | 3,258,770 | -5.60(-1.04%) |
Mar 18, 2022 | 532.21 | 541.43 | 528.88 | 540.28 | 3,738,140 | +8.24(+1.55%) |
Mar 17, 2022 | 522.96 | 532.41 | 522.81 | 532.04 | 2,065,113 | +9.05(+1.73%) |
Mar 16, 2022 | 524.09 | 530.92 | 511.32 | 523.00 | 3,134,477 | +1.03(+0.20%) |
Mar 15, 2022 | 510.11 | 523.44 | 508.11 | 521.97 | 2,645,005 | +15.76(+3.11%) |
Mar 14, 2022 | 507.96 | 515.22 | 503.89 | 506.21 | 2,025,319 | -1.42(-0.28%) |
Mar 11, 2022 | 516.48 | 522.28 | 506.67 | 507.62 | 1,802,776 | -5.10(-0.99%) |
Mar 10, 2022 | 503.48 | 514.31 | 512.73 | 1,845,809 | +4.88(+0.96%) | |
Mar 09, 2022 | 507.82 | 510.94 | 496.35 | 507.85 | 2,896,224 | +4.13(+0.82%) |
Mar 08, 2022 | 506.47 | 519.47 | 502.80 | 503.72 | 3,786,877 | -4.97(-0.98%) |
Mar 07, 2022 | 503.80 | 524.82 | 503.78 | 508.68 | 4,046,516 | +2.91(+0.57%) |
Mar 04, 2022 | 500.00 | 510.03 | 492.57 | 505.78 | 4,591,273 | -7.27(-1.42%) |
Mar 03, 2022 | 514.43 | 518.73 | 509.66 | 513.04 | 3,972,475 | +4.86(+0.96%) |
Mar 02, 2022 | 504.33 | 513.08 | 500.26 | 508.18 | 2,668,326 | +4.88(+0.97%) |
Mar 01, 2022 | 499.96 | 509.49 | 499.70 | 503.30 | 2,405,162 | +3.54(+0.71%) |
Feb 28, 2022 | 495.00 | 500.13 | 492.11 | 499.76 | 2,501,449 | +1.69(+0.34%) |
Feb 25, 2022 | 489.49 | 498.72 | 488.79 | 498.07 | 2,081,074 | +11.46(+2.36%) |
Feb 24, 2022 | 465.13 | 487.53 | 464.85 | 486.60 | 2,972,104 | +9.93(+2.08%) |
Feb 23, 2022 | 484.06 | 488.90 | 476.20 | 476.67 | 2,098,240 | -6.66(-1.38%) |
Feb 22, 2022 | 490.86 | 495.27 | 479.46 | 483.33 | 2,546,867 | -10.10(-2.05%) |
Feb 18, 2022 | 493.43 | 0 | -2.25(-0.45%) | |||
Feb 17, 2022 | 490.51 | 498.76 | 488.00 | 495.68 | 2,100,231 | +2.51(+0.51%) |
Feb 16, 2022 | 492.29 | 495.24 | 482.88 | 493.17 | 1,843,363 | -1.46(-0.30%) |
Feb 15, 2022 | 494.07 | 496.63 | 491.59 | 494.63 | 2,061,959 | +7.08(+1.45%) |
Feb 14, 2022 | 489.89 | 492.33 | 482.62 | 487.55 | 1,787,662 | -2.99(-0.61%) |
Feb 11, 2022 | 498.94 | 501.78 | 488.34 | 490.54 | 2,441,336 | -8.48(-1.70%) |
Feb 10, 2022 | 501.32 | 504.79 | 495.81 | 499.02 | 2,657,707 | -9.96(-1.96%) |
Feb 09, 2022 | 508.18 | 514.19 | 505.95 | 508.98 | 2,343,428 | +7.39(+1.47%) |
Feb 08, 2022 | 496.53 | 503.75 | 491.34 | 501.59 | 1,518,356 | +5.06(+1.02%) |
Feb 07, 2022 | 501.73 | 502.41 | 494.93 | 496.53 | 1,936,782 | -3.73(-0.75%) |
Feb 04, 2022 | 498.66 | 502.41 | 491.63 | 500.26 | 2,480,537 | -1.92(-0.38%) |
Feb 03, 2022 | 496.52 | 506.68 | 502.19 | 2,765,624 | +0.52(+0.10%) | |
Feb 02, 2022 | 491.18 | 503.56 | 490.44 | 501.67 | 2,648,602 | +13.08(+2.68%) |
Feb 01, 2022 | 485.31 | 489.81 | 477.56 | 488.59 | 2,440,511 | +3.15(+0.65%) |
Jan 31, 2022 | 472.82 | 486.68 | 485.44 | 2,577,415 | +12.20(+2.58%) | |
Jan 28, 2022 | 464.88 | 473.51 | 457.35 | 473.23 | 1,996,447 | +9.52(+2.05%) |
Jan 27, 2022 | 467.94 | 476.46 | 461.58 | 463.71 | 2,468,671 | -0.91(-0.20%) |
Jan 26, 2022 | 464.39 | 474.61 | 460.10 | 464.62 | 3,197,157 | +5.91(+1.29%) |
Jan 25, 2022 | 461.19 | 463.82 | 453.95 | 458.71 | 3,197,278 | -11.13(-2.37%) |
Jan 24, 2022 | 457.01 | 470.87 | 450.72 | 469.84 | 4,591,669 | +7.01(+1.51%) |
Jan 21, 2022 | 463.13 | 475.32 | 462.55 | 462.83 | 3,429,327 | -1.16(-0.25%) |
Jan 20, 2022 | 471.62 | 480.39 | 463.05 | 464.00 | 3,005,096 | -7.05(-1.50%) |
Jan 19, 2022 | 470.79 | 476.89 | 468.11 | 471.05 | 2,982,631 | +2.01(+0.43%) |
Jan 18, 2022 | 475.18 | 475.18 | 467.88 | 469.04 | 3,956,210 | -14.34(-2.97%) |
Jan 14, 2022 | 483.38 | 0 | -13.35(-2.69%) | |||
Jan 13, 2022 | 507.07 | 508.42 | 495.14 | 496.73 | 2,518,970 | -8.57(-1.70%) |
Jan 12, 2022 | 501.68 | 509.36 | 501.66 | 505.30 | 1,799,064 | +3.62(+0.72%) |
Jan 11, 2022 | 498.57 | 502.10 | 490.39 | 501.68 | 2,552,619 | +3.10(+0.62%) |
Jan 10, 2022 | 508.65 | 509.73 | 488.67 | 498.57 | 5,113,734 | -16.70(-3.24%) |
Jan 07, 2022 | 526.20 | 526.98 | 513.41 | 515.27 | 2,418,206 | -13.09(-2.48%) |
Jan 06, 2022 | 524.90 | 531.93 | 522.36 | 528.36 | 2,601,946 | -0.11(-0.02%) |
Jan 05, 2022 | 541.71 | 543.02 | 528.33 | 528.48 | 3,001,119 | -13.75(-2.54%) |
Jan 04, 2022 | 542.23 | 546.54 | 539.89 | 542.23 | 2,182,056 | -2.38(-0.44%) |
Jan 03, 2022 | 543.00 | 545.34 | 533.85 | 544.61 | 2,824,202 | -0.95(-0.17%) |
Dec 31, 2021 | 541.44 | 545.89 | 537.23 | 545.57 | 1,570,428 | +3.64(+0.67%) |
Dec 30, 2021 | 547.32 | 547.66 | 540.44 | 541.92 | 1,392,378 | -3.71(-0.68%) |
Dec 29, 2021 | 544.32 | 549.21 | 541.53 | 545.63 | 1,818,929 | +3.01(+0.55%) |
Dec 28, 2021 | 541.46 | 544.55 | 538.84 | 542.62 | 1,201,851 | +1.12(+0.21%) |
Dec 27, 2021 | 530.03 | 543.68 | 529.94 | 541.50 | 2,354,725 | +12.59(+2.38%) |
Dec 23, 2021 | 530.23 | 531.06 | 526.14 | 528.91 | 1,829,438 | +0.67(+0.13%) |
Dec 22, 2021 | 524.12 | 528.55 | 518.75 | 528.24 | 1,512,610 | +4.07(+0.78%) |
Dec 21, 2021 | 529.04 | 530.27 | 515.18 | 524.16 | 2,569,798 | -3.01(-0.57%) |
Dec 20, 2021 | 520.99 | 527.73 | 517.05 | 527.17 | 2,114,323 | +0.91(+0.17%) |
Dec 17, 2021 | 527.90 | 534.77 | 519.89 | 526.26 | 5,990,431 | -4.82(-0.91%) |
Dec 16, 2021 | 542.77 | 544.46 | 528.03 | 531.08 | 2,790,144 | -10.69(-1.97%) |
Dec 15, 2021 | 524.91 | 544.40 | 524.26 | 541.77 | 3,049,594 | +19.23(+3.68%) |
Dec 14, 2021 | 534.76 | 535.45 | 516.61 | 522.54 | 3,631,958 | -12.95(-2.42%) |
Dec 13, 2021 | 528.98 | 537.92 | 526.61 | 535.49 | 3,520,039 | -1.54(-0.29%) |
Dec 10, 2021 | 513.86 | 539.39 | 513.76 | 537.03 | 6,590,636 | +33.14(+6.58%) |
Dec 09, 2021 | 508.18 | 511.57 | 503.38 | 503.89 | 3,322,162 | -5.55(-1.09%) |
Dec 08, 2021 | 524.91 | 526.43 | 505.06 | 509.44 | 3,156,675 | -11.44(-2.20%) |
Dec 07, 2021 | 517.26 | 521.83 | 513.86 | 520.89 | 2,681,032 | +8.79(+1.72%) |
Dec 06, 2021 | 511.50 | 515.15 | 507.00 | 512.10 | 2,527,837 | +3.79(+0.75%) |
Dec 03, 2021 | 509.33 | 516.54 | 504.31 | 508.31 | 3,106,327 | +3.29(+0.65%) |
Dec 02, 2021 | 498.29 | 510.21 | 494.00 | 505.02 | 3,404,840 | -4.16(-0.82%) |
Dec 01, 2021 | 521.92 | 526.87 | 508.76 | 509.18 | 2,993,940 | -9.17(-1.77%) |
Nov 30, 2021 | 529.52 | 535.45 | 515.00 | 518.35 | 4,405,581 | -14.90(-2.79%) |
Nov 29, 2021 | 524.84 | 538.91 | 521.26 | 533.25 | 3,054,501 | +5.39(+1.02%) |
Nov 26, 2021 | 528.13 | 532.93 | 523.09 | 527.86 | 1,919,607 | +0.71(+0.13%) |
Nov 24, 2021 | 524.27 | 529.36 | 522.14 | 527.15 | 2,410,424 | +3.15(+0.60%) |
Nov 23, 2021 | 516.99 | 524.54 | 512.96 | 524.00 | 2,234,097 | +5.39(+1.04%) |
Nov 22, 2021 | 512.53 | 524.15 | 511.56 | 518.61 | 2,279,399 | +5.63(+1.10%) |
Nov 19, 2021 | 513.26 | 514.41 | 507.42 | 512.98 | 1,991,324 | +4.25(+0.83%) |
Nov 18, 2021 | 507.57 | 510.10 | 502.12 | 508.73 | 1,731,690 | +2.96(+0.59%) |
Nov 17, 2021 | 506.93 | 510.05 | 504.05 | 505.77 | 1,673,862 | -0.41(-0.08%) |
Nov 16, 2021 | 499.57 | 507.70 | 497.24 | 506.18 | 1,732,907 | +6.56(+1.31%) |
Nov 15, 2021 | 498.27 | 502.70 | 497.81 | 499.62 | 1,448,471 | +2.61(+0.53%) |
Nov 12, 2021 | 494.20 | 499.40 | 493.22 | 497.00 | 1,852,462 | +4.80(+0.97%) |
Nov 11, 2021 | 486.46 | 492.52 | 484.39 | 492.21 | 1,275,092 | +4.98(+1.02%) |
Nov 10, 2021 | 488.44 | 484.12 | 487.23 | 1,275,958 | -1.64(-0.34%) | |
Nov 09, 2021 | 485.43 | 489.25 | 484.41 | 488.88 | 1,957,192 | +4.71(+0.97%) |
Nov 08, 2021 | 493.39 | 493.39 | 480.70 | 484.17 | 2,948,374 | -8.95(-1.81%) |
Nov 05, 2021 | 494.70 | 497.71 | 488.80 | 493.11 | 2,155,790 | -2.40(-0.48%) |
Nov 04, 2021 | 487.24 | 499.93 | 486.28 | 495.52 | 2,720,598 | +12.77(+2.65%) |
Nov 03, 2021 | 481.79 | 483.35 | 476.42 | 482.74 | 1,931,415 | +5.16(+1.08%) |
Nov 02, 2021 | 475.45 | 480.01 | 473.51 | 477.58 | 2,095,971 | +4.89(+1.03%) |
Nov 01, 2021 | 474.88 | 470.41 | 468.20 | 472.69 | 1,611,555 | +0.32(+0.07%) |
Oct 29, 2021 | 467.80 | 474.90 | 472.38 | 2,612,646 | +0.97(+0.21%) | |
Oct 28, 2021 | 467.97 | 471.40 | 1,417,338 | +2.12(+0.45%) | ||
Oct 27, 2021 | 464.23 | 471.57 | 463.95 | 469.28 | 1,814,960 | +3.43(+0.74%) |
Oct 26, 2021 | 462.58 | 465.85 | 2,479,401 | -4.38(-0.93%) | ||
Oct 25, 2021 | 462.45 | 470.23 | 1,983,738 | +7.78(+1.68%) | ||
Oct 22, 2021 | 459.57 | 465.37 | 462.45 | 1,782,606 | +4.57(+1.00%) | |
Oct 21, 2021 | 450.72 | 458.29 | 450.06 | 457.88 | 1,483,170 | +7.16(+1.59%) |
Oct 20, 2021 | 449.52 | 453.34 | 448.87 | 450.72 | 1,410,023 | +2.58(+0.58%) |
Oct 19, 2021 | 444.23 | 448.22 | 441.65 | 448.14 | 1,422,378 | +4.92(+1.11%) |
Oct 18, 2021 | 431.38 | 443.61 | 430.32 | 443.22 | 2,231,931 | +9.17(+2.11%) |
Oct 15, 2021 | 435.49 | 435.54 | 430.97 | 434.05 | 1,557,953 | +1.60(+0.37%) |
Oct 14, 2021 | 428.98 | 433.38 | 428.40 | 432.45 | 1,543,237 | +5.20(+1.22%) |
Oct 13, 2021 | 430.36 | 432.25 | 426.07 | 427.25 | 1,690,519 | -1.51(-0.35%) |
Oct 12, 2021 | 431.90 | 434.49 | 427.68 | 428.75 | 1,438,556 | -2.72(-0.63%) |
Oct 11, 2021 | 431.79 | 435.30 | 431.31 | 431.47 | 1,054,327 | -2.06(-0.48%) |
Oct 08, 2021 | 436.98 | 437.27 | 431.76 | 433.53 | 1,611,146 | -0.98(-0.23%) |
Oct 07, 2021 | 437.96 | 440.96 | 433.74 | 434.51 | 2,049,036 | +3.39(+0.79%) |
Oct 06, 2021 | 425.93 | 431.55 | 424.44 | 431.12 | 1,388,518 | +2.97(+0.69%) |
Oct 05, 2021 | 421.76 | 430.90 | 421.76 | 428.15 | 1,884,752 | +5.82(+1.38%) |
Oct 04, 2021 | 430.16 | 431.13 | 418.48 | 422.32 | 2,359,307 | -7.83(-1.82%) |
Oct 01, 2021 | 431.50 | 432.79 | 422.89 | 430.15 | 1,939,301 | -0.98(-0.23%) |
Sep 30, 2021 | 435.23 | 436.90 | 431.08 | 431.13 | 1,914,390 | -2.34(-0.54%) |
Sep 29, 2021 | 431.63 | 437.51 | 430.70 | 433.47 | 2,003,008 | +4.26(+0.99%) |
Sep 28, 2021 | 438.61 | 438.95 | 427.60 | 429.21 | 2,742,586 | -12.67(-2.87%) |
Sep 27, 2021 | 446.68 | 451.42 | 438.70 | 441.89 | 2,632,443 | -6.90(-1.54%) |
Sep 24, 2021 | 437.49 | 449.72 | 436.55 | 448.79 | 3,495,489 | +14.36(+3.31%) |
Sep 23, 2021 | 433.96 | 437.08 | 432.81 | 434.42 | 2,144,137 | +0.21(+0.05%) |
Sep 22, 2021 | 436.26 | 436.89 | 431.60 | 434.21 | 1,438,854 | +0.43(+0.10%) |
Sep 21, 2021 | 432.85 | 438.32 | 431.91 | 433.78 | 1,595,816 | +0.93(+0.21%) |
Sep 20, 2021 | 438.12 | 442.26 | 428.51 | 432.85 | 2,711,105 | -8.03(-1.82%) |
Sep 17, 2021 | 442.90 | 444.06 | 438.49 | 440.88 | 3,555,573 | -3.65(-0.82%) |
Sep 16, 2021 | 442.11 | 444.97 | 438.06 | 444.53 | 1,644,230 | +2.48(+0.56%) |
Sep 15, 2021 | 439.66 | 443.51 | 437.65 | 442.05 | 1,844,791 | +2.23(+0.51%) |
Sep 14, 2021 | 442.26 | 443.46 | 438.88 | 439.82 | 1,442,111 | -1.38(-0.31%) |
Sep 13, 2021 | 448.12 | 449.25 | 439.62 | 441.21 | 1,750,078 | -5.09(-1.14%) |
Sep 10, 2021 | 448.23 | 449.41 | 444.42 | 446.30 | 1,383,780 | -0.55(-0.12%) |
Sep 09, 2021 | 448.39 | 450.72 | 446.38 | 446.85 | 1,457,365 | +0.03(+0.01%) |
Sep 08, 2021 | 440.50 | 446.94 | 439.51 | 446.82 | 1,429,405 | +5.85(+1.33%) |
Sep 07, 2021 | 443.75 | 444.42 | 439.07 | 440.97 | 1,525,271 | -2.83(-0.64%) |
Sep 03, 2021 | 440.39 | 444.81 | 440.39 | 443.80 | 1,358,902 | +1.52(+0.34%) |
Sep 02, 2021 | 440.79 | 442.73 | 439.81 | 442.28 | 1,516,512 | +4.27(+0.97%) |
Sep 01, 2021 | 437.01 | 438.17 | 433.53 | 438.01 | 1,380,936 | +0.99(+0.23%) |
Aug 31, 2021 | 437.65 | 438.36 | 434.10 | 437.02 | 1,770,467 | -0.42(-0.10%) |
Aug 30, 2021 | 432.75 | 438.08 | 432.18 | 437.44 | 1,277,596 | +5.36(+1.24%) |
Aug 27, 2021 | 431.09 | 433.31 | 428.69 | 432.08 | 1,365,792 | +0.99(+0.23%) |
Aug 26, 2021 | 432.94 | 434.13 | 428.59 | 431.09 | 1,478,485 | -1.84(-0.43%) |
Aug 25, 2021 | 432.55 | 434.46 | 429.19 | 432.94 | 1,584,413 | -0.54(-0.12%) |
Aug 24, 2021 | 436.79 | 436.93 | 432.04 | 433.47 | 1,605,750 | -3.01(-0.69%) |
Aug 23, 2021 | 438.73 | 440.45 | 436.16 | 436.49 | 1,913,122 | -3.89(-0.88%) |
Aug 20, 2021 | 437.02 | 441.94 | 435.27 | 440.38 | 1,991,956 | +4.54(+1.04%) |
Aug 19, 2021 | 424.99 | 437.03 | 423.42 | 435.84 | 2,036,104 | +7.72(+1.80%) |
Aug 18, 2021 | 432.68 | 436.78 | 427.82 | 428.12 | 2,115,185 | -5.88(-1.36%) |
Aug 17, 2021 | 434.50 | 435.38 | 431.47 | 434.00 | 2,015,951 | -0.58(-0.13%) |
Aug 16, 2021 | 429.75 | 434.82 | 428.93 | 434.58 | 1,579,795 | +4.91(+1.14%) |
Aug 13, 2021 | 427.71 | 430.18 | 426.52 | 429.66 | 1,364,584 | +2.36(+0.55%) |
Aug 12, 2021 | 425.04 | 428.52 | 424.32 | 427.30 | 1,297,596 | +1.02(+0.24%) |
Aug 11, 2021 | 427.44 | 429.84 | 423.89 | 426.29 | 2,363,379 | +1.22(+0.29%) |
Aug 10, 2021 | 422.80 | 425.81 | 422.80 | 425.07 | 1,973,154 | +2.46(+0.58%) |
Aug 09, 2021 | 422.79 | 424.83 | 421.50 | 422.61 | 1,534,858 | +0.81(+0.19%) |
Aug 06, 2021 | 424.78 | 425.48 | 421.11 | 421.81 | 1,865,473 | -3.42(-0.80%) |
Aug 05, 2021 | 420.00 | 425.52 | 419.02 | 425.22 | 1,815,199 | +7.82(+1.87%) |
Aug 04, 2021 | 418.32 | 420.23 | 415.34 | 417.40 | 1,334,180 | -0.03(-0.01%) |
Aug 03, 2021 | 412.49 | 419.09 | 411.72 | 417.43 | 1,509,130 | +5.90(+1.43%) |
Aug 02, 2021 | 413.16 | 413.25 | 408.23 | 411.53 | 1,424,844 | -0.77(-0.19%) |
Jul 30, 2021 | 408.71 | 414.01 | 408.67 | 412.30 | 2,380,553 | +4.15(+1.02%) |
Jul 29, 2021 | 404.58 | 408.59 | 403.32 | 408.14 | 1,494,748 | +3.80(+0.94%) |
Jul 28, 2021 | 405.35 | 406.88 | 402.74 | 404.34 | 1,422,951 | -2.03(-0.50%) |
Jul 27, 2021 | 406.05 | 406.58 | 403.75 | 406.37 | 1,739,705 | +1.05(+0.26%) |
Jul 26, 2021 | 405.47 | 406.53 | 402.55 | 405.32 | 1,273,926 | -0.18(-0.04%) |
Jul 23, 2021 | 400.58 | 406.04 | 399.39 | 405.50 | 1,403,927 | +5.64(+1.41%) |
Jul 22, 2021 | 398.39 | 400.88 | 396.04 | 399.86 | 1,397,951 | +2.42(+0.61%) |
Jul 21, 2021 | 399.45 | 399.45 | 394.77 | 397.44 | 1,565,441 | -1.18(-0.30%) |
Jul 20, 2021 | 396.47 | 400.37 | 395.37 | 398.62 | 2,135,494 | +2.00(+0.50%) |
Jul 19, 2021 | 393.12 | 397.73 | 392.69 | 396.62 | 2,394,429 | +3.62(+0.92%) |
Jul 16, 2021 | 394.67 | 395.92 | 392.42 | 393.00 | 1,476,602 | -1.39(-0.35%) |
Jul 15, 2021 | 393.08 | 394.75 | 390.61 | 394.38 | 1,976,408 | +1.79(+0.46%) |
Jul 14, 2021 | 391.28 | 393.09 | 390.02 | 392.59 | 1,321,318 | +2.58(+0.66%) |
Jul 13, 2021 | 387.57 | 391.96 | 387.57 | 390.02 | 1,608,481 | -0.59(-0.15%) |
Jul 12, 2021 | 396.51 | 396.81 | 387.40 | 390.61 | 2,600,909 | -4.30(-1.09%) |
Jul 09, 2021 | 391.25 | 396.47 | 390.33 | 394.91 | 2,406,091 | +5.00(+1.28%) |
Jul 08, 2021 | 386.42 | 390.95 | 386.09 | 389.91 | 2,333,022 | +2.36(+0.61%) |
Jul 07, 2021 | 382.30 | 388.92 | 382.30 | 387.55 | 2,410,267 | +5.57(+1.46%) |
Jul 06, 2021 | 382.91 | 384.41 | 380.30 | 381.97 | 2,206,573 | -0.08(-0.02%) |
Jul 02, 2021 | 379.44 | 383.80 | 379.34 | 382.05 | 1,751,565 | +4.22(+1.12%) |
Jul 01, 2021 | 379.52 | 380.85 | 377.20 | 377.83 | 1,590,022 | -1.09(-0.29%) |
Jun 30, 2021 | 381.12 | 383.51 | 378.28 | 378.92 | 2,121,230 | -2.99(-0.78%) |
Jun 29, 2021 | 379.52 | 382.53 | 378.73 | 381.91 | 1,589,890 | +2.16(+0.57%) |
Jun 28, 2021 | 378.28 | 380.59 | 376.49 | 379.75 | 1,718,210 | +1.94(+0.51%) |
Jun 25, 2021 | 376.33 | 377.85 | 374.69 | 377.81 | 2,147,295 | +2.34(+0.62%) |
Jun 24, 2021 | 376.76 | 378.75 | 375.21 | 375.47 | 1,553,103 | +0.10(+0.03%) |
Jun 23, 2021 | 376.36 | 376.78 | 374.05 | 375.38 | 1,604,960 | -0.20(-0.05%) |
Jun 22, 2021 | 370.63 | 375.88 | 370.19 | 375.58 | 2,019,789 | +5.15(+1.39%) |
Jun 21, 2021 | 366.07 | 371.23 | 364.45 | 370.42 | 1,703,372 | +5.67(+1.55%) |
Jun 18, 2021 | 368.46 | 368.61 | 364.20 | 364.75 | 3,566,729 | -3.71(-1.01%) |
Jun 17, 2021 | 364.28 | 370.11 | 363.15 | 368.46 | 1,760,877 | +5.11(+1.41%) |
Jun 16, 2021 | 368.12 | 370.08 | 361.15 | 363.35 | 1,880,976 | -4.31(-1.17%) |
Jun 15, 2021 | 367.51 | 368.22 | 365.41 | 367.66 | 1,306,815 | +0.14(+0.04%) |
Jun 14, 2021 | 364.67 | 367.72 | 363.03 | 367.51 | 1,725,120 | +1.85(+0.51%) |
Jun 11, 2021 | 367.61 | 367.61 | 364.42 | 365.66 | 1,466,382 | -1.13(-0.31%) |
Jun 10, 2021 | 364.17 | 367.13 | 363.42 | 366.79 | 1,466,129 | +2.92(+0.80%) |
Jun 09, 2021 | 364.11 | 365.62 | 363.08 | 363.87 | 1,460,790 | +0.25(+0.07%) |
Jun 08, 2021 | 364.30 | 365.07 | 361.70 | 363.62 | 1,622,706 | -0.67(-0.18%) |
Jun 07, 2021 | 369.15 | 370.09 | 362.54 | 364.30 | 2,626,484 | -6.82(-1.84%) |
Jun 04, 2021 | 367.92 | 371.34 | 367.46 | 371.11 | 1,844,004 | +3.50(+0.95%) |
Jun 03, 2021 | 363.57 | 367.92 | 362.82 | 367.62 | 1,859,117 | +3.14(+0.86%) |
Jun 02, 2021 | 362.36 | 365.75 | 361.72 | 364.48 | 1,963,226 | +2.26(+0.62%) |