Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 418.37 | 422.01 | 410.37 | 411.05 | 649,313 | -11.84(-2.80%) |
Apr 28, 2022 | 416.23 | 428.25 | 412.26 | 422.88 | 631,643 | +15.22(+3.73%) |
Apr 27, 2022 | 419.20 | 425.07 | 405.27 | 407.66 | 806,731 | -11.74(-2.80%) |
Apr 26, 2022 | 439.10 | 450.81 | 418.81 | 419.40 | 822,827 | -31.70(-7.03%) |
Apr 25, 2022 | 440.89 | 452.69 | 439.49 | 451.10 | 742,800 | +6.11(+1.37%) |
Apr 22, 2022 | 454.98 | 460.96 | 444.63 | 444.99 | 495,195 | -18.29(-3.95%) |
Apr 21, 2022 | 487.30 | 487.88 | 462.07 | 463.28 | 432,069 | -18.31(-3.80%) |
Apr 20, 2022 | 483.06 | 486.32 | 475.50 | 481.58 | 393,639 | +2.95(+0.62%) |
Apr 19, 2022 | 466.61 | 479.78 | 463.55 | 478.64 | 479,611 | +12.21(+2.62%) |
Apr 18, 2022 | 469.75 | 472.48 | 463.49 | 466.43 | 307,012 | -4.58(-0.97%) |
Apr 14, 2022 | 482.49 | 484.63 | 470.63 | 471.01 | 450,965 | -10.31(-2.14%) |
Apr 13, 2022 | 465.44 | 482.69 | 465.44 | 481.32 | 488,631 | +12.65(+2.70%) |
Apr 12, 2022 | 476.83 | 484.90 | 466.88 | 468.68 | 520,937 | -5.64(-1.19%) |
Apr 11, 2022 | 489.84 | 489.84 | 474.10 | 474.31 | 593,782 | -19.91(-4.03%) |
Apr 08, 2022 | 498.48 | 499.46 | 493.07 | 494.22 | 602,737 | -3.43(-0.69%) |
Apr 07, 2022 | 492.15 | 500.49 | 491.14 | 497.65 | 791,631 | +3.27(+0.66%) |
Apr 06, 2022 | 494.71 | 497.34 | 488.42 | 494.38 | 632,963 | -6.42(-1.28%) |
Apr 05, 2022 | 504.26 | 504.68 | 498.13 | 500.80 | 564,395 | -6.13(-1.21%) |
Apr 04, 2022 | 505.65 | 514.96 | 503.20 | 506.93 | 626,558 | +3.43(+0.68%) |
Apr 01, 2022 | 492.77 | 503.76 | 488.54 | 503.50 | 744,024 | +12.80(+2.61%) |
Mar 31, 2022 | 500.91 | 505.16 | 490.70 | 490.70 | 939,741 | -7.22(-1.45%) |
Mar 30, 2022 | 498.56 | 501.61 | 494.07 | 497.92 | 572,156 | -6.33(-1.26%) |
Mar 29, 2022 | 504.74 | 513.54 | 498.43 | 504.25 | 738,205 | +8.74(+1.76%) |
Mar 28, 2022 | 481.45 | 495.52 | 480.30 | 495.51 | 976,561 | +17.08(+3.57%) |
Mar 25, 2022 | 486.69 | 486.89 | 474.77 | 478.43 | 369,287 | -5.29(-1.09%) |
Mar 24, 2022 | 481.74 | 486.91 | 478.81 | 483.72 | 489,421 | +4.37(+0.91%) |
Mar 23, 2022 | 491.79 | 493.14 | 478.87 | 479.35 | 589,066 | -18.06(-3.63%) |
Mar 22, 2022 | 499.88 | 502.45 | 491.62 | 497.41 | 501,706 | +2.69(+0.54%) |
Mar 21, 2022 | 501.44 | 507.39 | 489.87 | 494.72 | 432,389 | -13.02(-2.56%) |
Mar 18, 2022 | 488.36 | 510.08 | 486.73 | 507.74 | 879,419 | +21.37(+4.39%) |
Mar 17, 2022 | 475.21 | 486.38 | 474.04 | 486.37 | 426,198 | +5.35(+1.11%) |
Mar 16, 2022 | 468.06 | 481.64 | 465.08 | 481.02 | 562,884 | +21.49(+4.68%) |
Mar 15, 2022 | 453.55 | 462.79 | 448.86 | 459.53 | 483,623 | +13.28(+2.98%) |
Mar 14, 2022 | 448.86 | 450.73 | 441.60 | 446.25 | 581,073 | +0.68(+0.15%) |
Mar 11, 2022 | 457.76 | 461.88 | 443.47 | 445.57 | 679,044 | -8.42(-1.85%) |
Mar 10, 2022 | 465.63 | 469.50 | 447.34 | 453.99 | 788,613 | -22.32(-4.69%) |
Mar 09, 2022 | 468.19 | 483.25 | 463.64 | 476.31 | 610,367 | +21.59(+4.75%) |
Mar 08, 2022 | 456.67 | 462.17 | 439.93 | 454.71 | 818,361 | -1.37(-0.30%) |
Mar 07, 2022 | 485.16 | 485.51 | 455.60 | 456.08 | 733,835 | -29.64(-6.10%) |
Mar 04, 2022 | 492.96 | 492.96 | 479.29 | 485.72 | 597,175 | -9.10(-1.84%) |
Mar 03, 2022 | 503.74 | 506.44 | 492.76 | 494.83 | 367,041 | -3.88(-0.78%) |
Mar 02, 2022 | 494.35 | 502.32 | 491.77 | 498.71 | 672,295 | +10.45(+2.14%) |
Mar 01, 2022 | 490.10 | 501.55 | 485.14 | 488.26 | 856,310 | -1.28(-0.26%) |
Feb 28, 2022 | 492.64 | 496.86 | 484.61 | 489.54 | 919,814 | -11.24(-2.24%) |
Feb 25, 2022 | 498.58 | 502.57 | 488.69 | 500.78 | 934,241 | +4.62(+0.93%) |
Feb 24, 2022 | 480.03 | 497.63 | 478.31 | 496.15 | 1,522,782 | -0.91(-0.18%) |
Feb 23, 2022 | 513.35 | 518.02 | 495.42 | 497.06 | 688,772 | -11.62(-2.28%) |
Feb 22, 2022 | 508.84 | 520.21 | 503.50 | 508.68 | 611,938 | -5.55(-1.08%) |
Feb 18, 2022 | 514.23 | 0 | -4.37(-0.84%) | |||
Feb 17, 2022 | 523.19 | 525.79 | 515.63 | 518.61 | 451,131 | -10.81(-2.04%) |
Feb 16, 2022 | 529.32 | 532.87 | 520.39 | 529.42 | 275,626 | -2.71(-0.51%) |
Feb 15, 2022 | 530.92 | 536.57 | 525.19 | 532.12 | 392,583 | +13.06(+2.52%) |
Feb 14, 2022 | 519.20 | 522.42 | 508.30 | 519.06 | 494,723 | -1.26(-0.24%) |
Feb 11, 2022 | 531.72 | 535.87 | 516.17 | 520.32 | 483,291 | -10.57(-1.99%) |
Feb 10, 2022 | 535.24 | 543.93 | 526.77 | 530.89 | 567,324 | -15.93(-2.91%) |
Feb 09, 2022 | 523.91 | 549.55 | 522.01 | 546.82 | 503,911 | +14.93(+2.81%) |
Feb 08, 2022 | 515.14 | 532.74 | 511.25 | 531.89 | 687,877 | -4.20(-0.78%) |
Feb 07, 2022 | 537.35 | 546.36 | 531.49 | 536.09 | 630,837 | -4.15(-0.77%) |
Feb 04, 2022 | 523.45 | 548.53 | 518.64 | 540.24 | 699,179 | +14.02(+2.67%) |
Feb 03, 2022 | 525.91 | 531.95 | 526.21 | 678,390 | -9.27(-1.73%) | |
Feb 02, 2022 | 546.59 | 546.59 | 525.35 | 535.48 | 651,622 | +4.31(+0.81%) |
Feb 01, 2022 | 524.45 | 531.98 | 513.35 | 531.17 | 914,256 | +9.04(+1.73%) |
Jan 31, 2022 | 497.77 | 523.18 | 522.13 | 837,277 | +27.26(+5.51%) | |
Jan 28, 2022 | 470.88 | 496.25 | 464.99 | 494.87 | 565,501 | +15.91(+3.32%) |
Jan 27, 2022 | 478.46 | 503.41 | 475.92 | 478.96 | 1,107,020 | -0.33(-0.07%) |
Jan 26, 2022 | 490.36 | 499.01 | 473.86 | 479.29 | 886,814 | -0.77(-0.16%) |
Jan 25, 2022 | 482.35 | 488.62 | 476.87 | 480.06 | 722,411 | -13.78(-2.79%) |
Jan 24, 2022 | 477.41 | 495.08 | 462.61 | 493.84 | 935,803 | +6.09(+1.25%) |
Jan 21, 2022 | 500.33 | 502.51 | 486.55 | 487.75 | 665,627 | -14.64(-2.91%) |
Jan 20, 2022 | 506.46 | 518.79 | 501.32 | 502.39 | 588,441 | +2.39(+0.48%) |
Jan 19, 2022 | 508.79 | 518.17 | 499.45 | 500.00 | 538,685 | -3.20(-0.64%) |
Jan 18, 2022 | 500.28 | 509.24 | 495.25 | 503.21 | 666,256 | -9.79(-1.91%) |
Jan 14, 2022 | 513.00 | 0 | -6.50(-1.25%) | |||
Jan 13, 2022 | 544.45 | 549.32 | 516.72 | 519.49 | 612,567 | -25.00(-4.59%) |
Jan 12, 2022 | 546.05 | 553.18 | 540.52 | 544.49 | 547,124 | +5.61(+1.04%) |
Jan 11, 2022 | 530.05 | 540.97 | 525.27 | 538.88 | 694,842 | +11.16(+2.11%) |
Jan 10, 2022 | 528.33 | 530.85 | 514.58 | 527.72 | 1,110,147 | -9.88(-1.84%) |
Jan 07, 2022 | 548.29 | 551.39 | 537.29 | 537.60 | 566,423 | -10.69(-1.95%) |
Jan 06, 2022 | 547.92 | 551.23 | 535.86 | 548.29 | 724,453 | -3.06(-0.55%) |
Jan 05, 2022 | 574.78 | 576.39 | 550.46 | 551.35 | 563,094 | -24.36(-4.23%) |
Jan 04, 2022 | 589.38 | 590.50 | 568.79 | 575.71 | 392,032 | -4.33(-0.75%) |
Jan 03, 2022 | 598.30 | 601.03 | 573.63 | 580.04 | 305,487 | -16.66(-2.79%) |
Dec 31, 2021 | 595.48 | 600.19 | 594.58 | 596.70 | 153,897 | +0.15(+0.02%) |
Dec 30, 2021 | 600.66 | 602.44 | 596.28 | 596.56 | 171,135 | -2.19(-0.37%) |
Dec 29, 2021 | 600.14 | 602.91 | 595.14 | 598.75 | 160,055 | -0.18(-0.03%) |
Dec 28, 2021 | 604.41 | 606.90 | 598.60 | 598.93 | 135,528 | -3.69(-0.61%) |
Dec 27, 2021 | 599.19 | 603.78 | 595.01 | 602.63 | 180,873 | +7.30(+1.23%) |
Dec 23, 2021 | 593.29 | 600.52 | 592.08 | 595.32 | 188,660 | +6.90(+1.17%) |
Dec 22, 2021 | 579.83 | 589.67 | 576.38 | 588.42 | 272,735 | +9.27(+1.60%) |
Dec 21, 2021 | 570.38 | 580.12 | 563.68 | 579.14 | 280,203 | +14.96(+2.65%) |
Dec 20, 2021 | 564.47 | 567.11 | 558.23 | 564.18 | 474,415 | -10.64(-1.85%) |
Dec 17, 2021 | 577.02 | 581.27 | 566.28 | 574.82 | 601,515 | -4.77(-0.82%) |
Dec 16, 2021 | 591.94 | 598.92 | 576.56 | 579.59 | 416,673 | -7.11(-1.21%) |
Dec 15, 2021 | 578.58 | 587.16 | 573.86 | 586.70 | 455,320 | +11.05(+1.92%) |
Dec 14, 2021 | 597.55 | 599.78 | 571.44 | 575.65 | 534,548 | -29.89(-4.94%) |
Dec 13, 2021 | 610.37 | 617.46 | 603.65 | 605.54 | 503,643 | -6.21(-1.02%) |
Dec 10, 2021 | 610.12 | 613.90 | 604.35 | 611.75 | 197,773 | +7.99(+1.32%) |
Dec 09, 2021 | 627.03 | 627.03 | 603.10 | 603.76 | 356,365 | -25.47(-4.05%) |
Dec 08, 2021 | 619.29 | 630.11 | 615.35 | 629.23 | 265,547 | +8.78(+1.42%) |
Dec 07, 2021 | 605.94 | 620.62 | 604.56 | 620.45 | 310,451 | +28.16(+4.76%) |
Dec 06, 2021 | 589.30 | 595.93 | 577.54 | 592.28 | 383,336 | +4.58(+0.78%) |
Dec 03, 2021 | 616.13 | 616.98 | 577.17 | 587.71 | 434,342 | -25.45(-4.15%) |
Dec 02, 2021 | 600.46 | 620.34 | 600.46 | 613.15 | 458,757 | +12.88(+2.15%) |
Dec 01, 2021 | 621.98 | 625.44 | 599.70 | 600.27 | 325,699 | -12.76(-2.08%) |
Nov 30, 2021 | 622.48 | 632.93 | 611.92 | 613.03 | 554,355 | -15.62(-2.48%) |
Nov 29, 2021 | 618.40 | 632.50 | 614.76 | 628.65 | 386,946 | +23.81(+3.94%) |
Nov 26, 2021 | 614.87 | 623.29 | 602.76 | 604.84 | 234,361 | -21.04(-3.36%) |
Nov 24, 2021 | 611.45 | 630.61 | 608.95 | 625.87 | 423,658 | +10.03(+1.63%) |
Nov 23, 2021 | 619.07 | 622.26 | 605.82 | 615.84 | 352,595 | -4.44(-0.72%) |
Nov 22, 2021 | 639.86 | 640.79 | 620.18 | 620.28 | 389,586 | -19.46(-3.04%) |
Nov 19, 2021 | 647.65 | 650.34 | 638.07 | 639.74 | 284,415 | -8.33(-1.28%) |
Nov 18, 2021 | 651.64 | 649.28 | 647.79 | 648.07 | 175,295 | -0.96(-0.15%) |
Nov 17, 2021 | 658.03 | 660.30 | 644.86 | 649.03 | 259,650 | -8.50(-1.29%) |
Nov 16, 2021 | 643.20 | 662.11 | 643.20 | 657.53 | 299,751 | +13.83(+2.15%) |
Nov 15, 2021 | 637.38 | 647.33 | 633.78 | 643.71 | 170,371 | +8.16(+1.28%) |
Nov 12, 2021 | 627.20 | 635.69 | 618.92 | 635.54 | 329,926 | +10.99(+1.76%) |
Nov 11, 2021 | 629.82 | 630.86 | 622.54 | 624.56 | 145,443 | -0.69(-0.11%) |
Nov 10, 2021 | 631.87 | 625.25 | 274,409 | -9.52(-1.50%) | ||
Nov 09, 2021 | 635.92 | 641.76 | 630.94 | 634.77 | 297,173 | -0.96(-0.15%) |
Nov 08, 2021 | 637.31 | 637.58 | 627.44 | 635.74 | 252,424 | +0.46(+0.07%) |
Nov 05, 2021 | 647.34 | 647.59 | 634.89 | 635.28 | 278,938 | -8.10(-1.26%) |
Nov 04, 2021 | 628.63 | 648.80 | 628.09 | 643.38 | 223,149 | +15.57(+2.48%) |
Nov 03, 2021 | 635.92 | 639.88 | 621.12 | 627.81 | 273,395 | -8.43(-1.32%) |
Nov 02, 2021 | 638.84 | 643.42 | 635.04 | 636.24 | 352,770 | -2.70(-0.42%) |
Nov 01, 2021 | 650.45 | 637.87 | 625.23 | 638.95 | 236,192 | -7.55(-1.17%) |
Oct 29, 2021 | 631.96 | 647.74 | 631.87 | 646.50 | 260,825 | +9.29(+1.46%) |
Oct 28, 2021 | 619.58 | 637.88 | 619.58 | 637.22 | 300,016 | +17.82(+2.88%) |
Oct 27, 2021 | 628.64 | 640.99 | 618.88 | 619.39 | 367,852 | -5.95(-0.95%) |
Oct 26, 2021 | 634.14 | 624.13 | 625.34 | 318,910 | -8.66(-1.37%) | |
Oct 25, 2021 | 631.66 | 644.35 | 623.06 | 634.01 | 397,697 | +2.86(+0.45%) |
Oct 22, 2021 | 621.08 | 631.25 | 621.08 | 631.15 | 277,669 | +12.31(+1.99%) |
Oct 21, 2021 | 606.09 | 619.82 | 604.51 | 618.84 | 263,622 | +12.71(+2.10%) |
Oct 20, 2021 | 615.77 | 618.90 | 601.72 | 606.13 | 299,609 | -7.39(-1.20%) |
Oct 19, 2021 | 607.24 | 617.07 | 605.14 | 613.52 | 244,450 | +10.83(+1.80%) |
Oct 18, 2021 | 599.09 | 604.13 | 596.05 | 602.69 | 186,193 | +3.64(+0.61%) |
Oct 15, 2021 | 603.03 | 603.03 | 597.08 | 599.05 | 221,342 | +3.33(+0.56%) |
Oct 14, 2021 | 589.73 | 597.04 | 588.52 | 595.72 | 223,154 | +13.95(+2.40%) |
Oct 13, 2021 | 584.77 | 586.78 | 576.91 | 581.76 | 225,179 | +2.96(+0.51%) |
Oct 12, 2021 | 585.96 | 585.96 | 575.87 | 578.80 | 169,616 | -1.90(-0.33%) |
Oct 11, 2021 | 579.59 | 595.97 | 577.31 | 580.70 | 227,240 | -2.83(-0.48%) |
Oct 08, 2021 | 592.56 | 594.10 | 581.73 | 583.53 | 189,627 | -8.15(-1.38%) |
Oct 07, 2021 | 588.55 | 597.28 | 588.55 | 591.68 | 295,789 | +8.32(+1.43%) |
Oct 06, 2021 | 579.57 | 585.26 | 571.77 | 583.36 | 259,331 | -2.12(-0.36%) |
Oct 05, 2021 | 575.09 | 588.10 | 574.85 | 585.48 | 310,057 | +14.41(+2.52%) |
Oct 04, 2021 | 590.82 | 592.90 | 564.15 | 571.07 | 495,650 | -22.75(-3.83%) |
Oct 01, 2021 | 594.45 | 597.87 | 578.55 | 593.82 | 307,087 | +2.29(+0.39%) |
Sep 30, 2021 | 598.58 | 605.85 | 588.32 | 591.52 | 330,258 | -2.29(-0.39%) |
Sep 29, 2021 | 587.99 | 596.51 | 583.60 | 593.82 | 369,285 | +12.54(+2.16%) |
Sep 28, 2021 | 609.78 | 611.79 | 579.92 | 581.27 | 737,860 | -39.75(-6.40%) |
Sep 27, 2021 | 637.71 | 638.42 | 612.02 | 621.02 | 296,212 | -22.06(-3.43%) |
Sep 24, 2021 | 632.76 | 643.45 | 628.92 | 643.09 | 221,071 | +7.57(+1.19%) |
Sep 23, 2021 | 632.41 | 636.45 | 629.78 | 635.51 | 274,026 | +8.20(+1.31%) |
Sep 22, 2021 | 628.66 | 630.05 | 619.31 | 627.32 | 231,310 | +4.33(+0.69%) |
Sep 21, 2021 | 622.89 | 627.66 | 619.44 | 622.99 | 256,231 | +5.94(+0.96%) |
Sep 20, 2021 | 613.61 | 620.52 | 607.66 | 617.05 | 459,535 | -6.88(-1.10%) |
Sep 17, 2021 | 627.56 | 633.39 | 620.94 | 623.92 | 578,300 | -10.20(-1.61%) |
Sep 16, 2021 | 631.38 | 635.10 | 626.62 | 634.12 | 520,816 | +4.66(+0.74%) |
Sep 15, 2021 | 635.00 | 638.08 | 628.86 | 629.47 | 313,657 | -5.75(-0.90%) |
Sep 14, 2021 | 629.29 | 638.19 | 625.81 | 635.21 | 285,815 | +9.74(+1.56%) |
Sep 13, 2021 | 638.04 | 638.12 | 617.70 | 625.47 | 329,966 | -7.41(-1.17%) |
Sep 10, 2021 | 637.65 | 640.41 | 632.58 | 632.88 | 218,680 | -1.93(-0.30%) |
Sep 09, 2021 | 642.79 | 645.21 | 633.89 | 634.81 | 217,233 | -6.14(-0.96%) |
Sep 08, 2021 | 636.89 | 648.63 | 633.07 | 640.96 | 244,357 | +3.27(+0.51%) |
Sep 07, 2021 | 632.56 | 640.84 | 624.29 | 637.69 | 304,726 | +4.93(+0.78%) |
Sep 03, 2021 | 628.52 | 636.14 | 628.52 | 632.76 | 245,342 | +1.29(+0.20%) |
Sep 02, 2021 | 633.20 | 640.87 | 627.84 | 631.47 | 324,480 | +0.20(+0.03%) |
Sep 01, 2021 | 619.60 | 633.34 | 615.95 | 631.26 | 243,950 | +14.23(+2.31%) |
Aug 31, 2021 | 620.87 | 623.49 | 615.77 | 617.04 | 282,808 | -3.74(-0.60%) |
Aug 30, 2021 | 613.56 | 625.73 | 613.56 | 620.78 | 293,482 | +8.60(+1.40%) |
Aug 27, 2021 | 608.65 | 615.05 | 607.50 | 612.19 | 168,190 | +5.52(+0.91%) |
Aug 26, 2021 | 612.63 | 612.63 | 605.07 | 606.66 | 157,734 | -3.89(-0.64%) |
Aug 25, 2021 | 602.98 | 612.74 | 602.52 | 610.55 | 259,011 | +9.28(+1.54%) |
Aug 24, 2021 | 605.88 | 608.20 | 601.09 | 601.28 | 249,878 | -2.74(-0.45%) |
Aug 23, 2021 | 601.80 | 610.04 | 601.80 | 604.02 | 170,225 | +2.27(+0.38%) |
Aug 20, 2021 | 595.37 | 601.96 | 591.19 | 601.75 | 250,310 | +8.62(+1.45%) |
Aug 19, 2021 | 585.99 | 596.94 | 577.86 | 593.14 | 488,014 | -0.20(-0.03%) |
Aug 18, 2021 | 612.10 | 612.96 | 592.54 | 593.34 | 322,423 | -18.74(-3.06%) |
Aug 17, 2021 | 609.66 | 612.40 | 603.29 | 612.08 | 232,220 | -0.71(-0.12%) |
Aug 16, 2021 | 610.92 | 614.49 | 603.11 | 612.79 | 397,727 | +0.18(+0.03%) |
Aug 13, 2021 | 607.89 | 613.54 | 602.68 | 612.60 | 265,135 | +4.73(+0.78%) |
Aug 12, 2021 | 604.13 | 609.09 | 601.16 | 607.88 | 250,664 | +1.23(+0.20%) |
Aug 11, 2021 | 609.82 | 613.37 | 603.43 | 606.65 | 268,305 | -0.14(-0.02%) |
Aug 10, 2021 | 609.62 | 616.53 | 606.05 | 606.79 | 339,718 | -2.52(-0.41%) |
Aug 09, 2021 | 610.78 | 614.81 | 604.20 | 609.31 | 335,079 | -1.18(-0.19%) |
Aug 06, 2021 | 610.65 | 614.89 | 597.93 | 610.50 | 256,418 | +1.48(+0.24%) |
Aug 05, 2021 | 608.97 | 616.98 | 599.43 | 609.02 | 279,375 | +3.07(+0.51%) |
Aug 04, 2021 | 602.61 | 609.20 | 602.61 | 605.96 | 309,966 | +5.00(+0.83%) |
Aug 03, 2021 | 592.73 | 603.14 | 583.83 | 600.96 | 331,175 | +7.91(+1.33%) |
Aug 02, 2021 | 582.56 | 596.69 | 582.56 | 593.04 | 322,430 | +14.52(+2.51%) |
Jul 30, 2021 | 575.04 | 584.09 | 574.52 | 578.52 | 287,469 | +1.17(+0.20%) |
Jul 29, 2021 | 574.68 | 580.05 | 572.02 | 577.36 | 268,530 | +2.83(+0.49%) |
Jul 28, 2021 | 571.68 | 576.48 | 569.12 | 574.52 | 268,895 | +7.41(+1.31%) |
Jul 27, 2021 | 569.82 | 579.02 | 559.42 | 567.12 | 336,914 | +8.07(+1.44%) |
Jul 26, 2021 | 557.41 | 563.74 | 549.70 | 559.05 | 332,943 | -2.96(-0.53%) |
Jul 23, 2021 | 556.65 | 563.12 | 555.43 | 562.01 | 170,129 | +6.60(+1.19%) |
Jul 22, 2021 | 550.37 | 557.07 | 549.16 | 555.41 | 179,094 | +7.08(+1.29%) |
Jul 21, 2021 | 547.54 | 553.50 | 545.94 | 548.33 | 213,326 | +1.25(+0.23%) |
Jul 20, 2021 | 543.24 | 550.65 | 540.52 | 547.08 | 239,821 | +6.53(+1.21%) |
Jul 19, 2021 | 546.52 | 548.18 | 535.11 | 540.55 | 331,710 | -7.76(-1.41%) |
Jul 16, 2021 | 544.00 | 555.21 | 543.16 | 548.30 | 307,669 | +4.84(+0.89%) |
Jul 15, 2021 | 537.95 | 547.50 | 537.49 | 543.47 | 246,805 | +4.52(+0.84%) |
Jul 14, 2021 | 541.76 | 543.41 | 535.75 | 538.95 | 200,005 | -2.31(-0.43%) |
Jul 13, 2021 | 543.26 | 550.42 | 538.75 | 541.25 | 240,923 | -2.31(-0.42%) |
Jul 12, 2021 | 544.59 | 546.97 | 540.23 | 543.57 | 228,074 | -0.27(-0.05%) |
Jul 09, 2021 | 539.71 | 543.99 | 536.67 | 543.84 | 317,946 | +6.49(+1.21%) |
Jul 08, 2021 | 535.52 | 538.62 | 530.01 | 537.34 | 333,843 | -2.17(-0.40%) |
Jul 07, 2021 | 536.51 | 540.85 | 533.93 | 539.51 | 254,010 | +5.58(+1.05%) |
Jul 06, 2021 | 527.40 | 535.49 | 525.55 | 533.93 | 362,102 | +7.87(+1.50%) |
Jul 02, 2021 | 521.02 | 526.23 | 519.03 | 526.05 | 262,279 | +7.65(+1.48%) |
Jul 01, 2021 | 516.91 | 520.18 | 516.07 | 518.40 | 339,640 | +0.92(+0.18%) |
Jun 30, 2021 | 524.34 | 526.15 | 516.96 | 517.48 | 439,651 | -8.82(-1.68%) |
Jun 29, 2021 | 517.91 | 527.39 | 516.38 | 526.31 | 350,029 | +7.48(+1.44%) |
Jun 28, 2021 | 519.33 | 520.14 | 512.37 | 518.83 | 394,610 | +2.64(+0.51%) |
Jun 25, 2021 | 516.80 | 519.66 | 506.53 | 516.19 | 1,059,426 | -1.29(-0.25%) |
Jun 24, 2021 | 512.37 | 518.02 | 508.98 | 517.48 | 613,811 | +8.95(+1.76%) |
Jun 23, 2021 | 506.40 | 510.39 | 505.78 | 508.53 | 391,783 | +1.62(+0.32%) |
Jun 22, 2021 | 499.48 | 508.79 | 498.29 | 506.91 | 558,932 | +6.41(+1.28%) |
Jun 21, 2021 | 490.22 | 501.59 | 482.21 | 500.50 | 377,784 | +12.32(+2.52%) |
Jun 18, 2021 | 488.90 | 491.58 | 483.47 | 488.19 | 647,798 | -2.56(-0.52%) |
Jun 17, 2021 | 480.36 | 491.46 | 480.36 | 490.75 | 387,170 | +9.36(+1.94%) |
Jun 16, 2021 | 484.15 | 491.25 | 478.45 | 481.39 | 550,590 | +0.87(+0.18%) |
Jun 15, 2021 | 477.58 | 485.89 | 474.39 | 480.52 | 456,198 | +4.12(+0.86%) |
Jun 14, 2021 | 466.27 | 476.58 | 464.72 | 476.40 | 300,470 | +10.92(+2.35%) |
Jun 11, 2021 | 463.92 | 468.81 | 462.66 | 465.48 | 244,879 | +2.96(+0.64%) |
Jun 10, 2021 | 453.00 | 465.32 | 451.28 | 462.52 | 425,717 | +10.32(+2.28%) |
Jun 09, 2021 | 451.48 | 454.50 | 447.26 | 452.20 | 261,909 | +2.39(+0.53%) |
Jun 08, 2021 | 451.01 | 452.95 | 447.38 | 449.81 | 256,185 | -0.97(-0.22%) |
Jun 07, 2021 | 453.44 | 454.70 | 449.69 | 450.78 | 360,166 | -1.93(-0.43%) |
Jun 04, 2021 | 451.46 | 453.56 | 446.57 | 452.71 | 219,552 | +4.25(+0.95%) |
Jun 03, 2021 | 453.33 | 453.36 | 445.07 | 448.46 | 327,688 | -6.69(-1.47%) |
Jun 02, 2021 | 448.49 | 457.65 | 448.49 | 455.15 | 312,424 | +6.70(+1.49%) |
Jun 01, 2021 | 457.34 | 458.80 | 447.64 | 448.45 | 329,634 | -5.98(-1.32%) |
May 28, 2021 | 454.17 | 458.79 | 449.91 | 454.43 | 230,211 | +3.65(+0.81%) |
May 27, 2021 | 450.13 | 454.50 | 447.54 | 450.78 | 519,674 | -0.71(-0.16%) |
May 26, 2021 | 456.77 | 457.48 | 450.54 | 451.49 | 298,839 | +0.48(+0.11%) |
May 25, 2021 | 451.13 | 456.46 | 449.73 | 451.01 | 297,347 | +1.71(+0.38%) |
May 24, 2021 | 446.27 | 454.47 | 445.94 | 449.31 | 240,813 | +5.80(+1.31%) |
May 21, 2021 | 444.43 | 447.69 | 442.80 | 443.51 | 234,668 | -0.34(-0.08%) |
May 20, 2021 | 437.00 | 447.43 | 435.63 | 443.85 | 357,778 | +9.36(+2.15%) |
May 19, 2021 | 433.65 | 435.75 | 430.04 | 434.49 | 393,641 | -6.31(-1.43%) |
May 18, 2021 | 441.95 | 444.39 | 437.39 | 440.80 | 329,572 | -1.64(-0.37%) |
May 17, 2021 | 449.90 | 449.90 | 441.36 | 442.44 | 435,626 | -7.46(-1.66%) |
May 14, 2021 | 451.19 | 452.93 | 447.06 | 449.90 | 364,188 | +2.30(+0.51%) |
May 13, 2021 | 448.06 | 454.70 | 447.17 | 447.60 | 305,616 | +1.64(+0.37%) |
May 12, 2021 | 451.99 | 456.09 | 444.83 | 445.96 | 433,602 | -12.10(-2.64%) |
May 11, 2021 | 457.00 | 460.49 | 448.28 | 458.06 | 357,417 | -4.09(-0.88%) |
May 10, 2021 | 467.21 | 471.12 | 461.80 | 462.15 | 252,560 | -5.25(-1.12%) |
May 07, 2021 | 463.23 | 469.38 | 460.32 | 467.40 | 211,344 | +6.20(+1.34%) |
May 06, 2021 | 464.33 | 464.33 | 454.99 | 461.20 | 262,000 | -2.20(-0.47%) |
May 05, 2021 | 465.20 | 470.62 | 457.50 | 463.40 | 278,746 | -4.19(-0.90%) |
May 04, 2021 | 467.38 | 471.98 | 460.95 | 467.59 | 349,002 | -3.58(-0.76%) |