Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 404.57 | 412.42 | 391.66 | 392.79 | 1,424,487 | -17.53(-4.27%) |
Apr 28, 2022 | 396.70 | 414.71 | 391.71 | 410.33 | 1,683,434 | +21.43(+5.51%) |
Apr 27, 2022 | 386.72 | 398.62 | 385.85 | 388.89 | 1,476,381 | -2.14(-0.55%) |
Apr 26, 2022 | 403.64 | 404.35 | 390.57 | 391.03 | 1,986,595 | -18.14(-4.43%) |
Apr 25, 2022 | 399.09 | 409.28 | 397.89 | 409.17 | 2,160,527 | +6.80(+1.69%) |
Apr 22, 2022 | 410.88 | 413.16 | 401.69 | 402.37 | 1,554,115 | -9.15(-2.22%) |
Apr 21, 2022 | 428.01 | 432.77 | 409.40 | 411.52 | 1,224,021 | -11.28(-2.67%) |
Apr 20, 2022 | 430.45 | 434.18 | 421.31 | 422.80 | 1,300,785 | -0.94(-0.22%) |
Apr 19, 2022 | 413.00 | 424.64 | 410.90 | 423.74 | 1,032,774 | +9.09(+2.19%) |
Apr 18, 2022 | 405.56 | 418.32 | 405.06 | 414.66 | 1,234,127 | +7.06(+1.73%) |
Apr 14, 2022 | 421.93 | 422.03 | 407.07 | 407.60 | 2,007,772 | -11.60(-2.77%) |
Apr 13, 2022 | 413.02 | 422.10 | 410.47 | 419.20 | 1,123,650 | +8.83(+2.15%) |
Apr 12, 2022 | 420.32 | 423.43 | 408.22 | 410.37 | 2,003,926 | -1.25(-0.30%) |
Apr 11, 2022 | 414.04 | 417.51 | 410.67 | 411.62 | 1,459,651 | -8.63(-2.05%) |
Apr 08, 2022 | 427.37 | 427.53 | 419.58 | 420.25 | 1,530,610 | -10.69(-2.48%) |
Apr 07, 2022 | 429.42 | 434.81 | 421.93 | 430.95 | 1,194,008 | +0.94(+0.22%) |
Apr 06, 2022 | 431.23 | 437.82 | 426.33 | 430.01 | 1,643,997 | -10.97(-2.49%) |
Apr 05, 2022 | 458.47 | 458.86 | 439.80 | 440.97 | 1,378,578 | -21.28(-4.60%) |
Apr 04, 2022 | 456.05 | 462.90 | 454.33 | 462.25 | 920,064 | +7.39(+1.62%) |
Apr 01, 2022 | 465.81 | 466.90 | 448.07 | 454.86 | 1,833,886 | -8.99(-1.94%) |
Mar 31, 2022 | 474.30 | 476.40 | 462.60 | 463.85 | 1,145,693 | -10.80(-2.28%) |
Mar 30, 2022 | 486.54 | 488.26 | 472.13 | 474.65 | 1,111,631 | -15.68(-3.20%) |
Mar 29, 2022 | 486.99 | 491.11 | 480.43 | 490.33 | 1,052,128 | +10.99(+2.29%) |
Mar 28, 2022 | 472.80 | 479.34 | 465.99 | 479.34 | 930,121 | +3.69(+0.78%) |
Mar 25, 2022 | 476.20 | 477.49 | 467.76 | 475.65 | 1,056,727 | -1.08(-0.23%) |
Mar 24, 2022 | 458.50 | 477.10 | 456.62 | 476.73 | 1,701,403 | +22.91(+5.05%) |
Mar 23, 2022 | 461.29 | 466.94 | 453.69 | 453.82 | 1,202,907 | -11.73(-2.52%) |
Mar 22, 2022 | 462.14 | 471.05 | 461.68 | 465.55 | 983,537 | +2.56(+0.55%) |
Mar 21, 2022 | 462.11 | 466.78 | 454.71 | 462.98 | 1,635,608 | -0.92(-0.20%) |
Mar 18, 2022 | 451.85 | 465.78 | 449.05 | 463.90 | 1,705,291 | +8.88(+1.95%) |
Mar 17, 2022 | 447.11 | 455.02 | 443.65 | 455.02 | 1,408,131 | +2.79(+0.62%) |
Mar 16, 2022 | 437.38 | 452.30 | 432.64 | 452.23 | 1,658,850 | +22.15(+5.15%) |
Mar 15, 2022 | 415.31 | 431.10 | 412.70 | 430.09 | 1,356,221 | +18.90(+4.60%) |
Mar 14, 2022 | 423.67 | 425.87 | 409.25 | 411.19 | 1,936,793 | -13.75(-3.24%) |
Mar 11, 2022 | 440.56 | 441.38 | 424.08 | 424.94 | 2,223,201 | -9.32(-2.15%) |
Mar 10, 2022 | 435.51 | 435.94 | 425.72 | 434.26 | 1,637,300 | -9.10(-2.05%) |
Mar 09, 2022 | 439.85 | 446.71 | 434.84 | 443.36 | 1,584,501 | +17.83(+4.19%) |
Mar 08, 2022 | 420.37 | 441.07 | 413.36 | 425.53 | 2,692,932 | +8.00(+1.92%) |
Mar 07, 2022 | 440.88 | 444.02 | 417.44 | 417.52 | 1,998,261 | -22.05(-5.02%) |
Mar 04, 2022 | 447.16 | 451.10 | 434.62 | 439.57 | 1,514,260 | -11.98(-2.65%) |
Mar 03, 2022 | 464.05 | 464.19 | 448.81 | 451.56 | 1,422,224 | -9.67(-2.10%) |
Mar 02, 2022 | 450.74 | 464.45 | 449.69 | 461.23 | 969,954 | +14.21(+3.18%) |
Mar 01, 2022 | 461.96 | 464.65 | 442.12 | 447.02 | 1,452,384 | -16.82(-3.63%) |
Feb 28, 2022 | 460.60 | 467.95 | 454.68 | 463.83 | 1,484,229 | -2.84(-0.61%) |
Feb 25, 2022 | 458.99 | 466.67 | 457.00 | 466.67 | 2,407,412 | +7.65(+1.67%) |
Feb 24, 2022 | 425.61 | 459.75 | 424.58 | 459.02 | 2,949,016 | +16.20(+3.66%) |
Feb 23, 2022 | 458.89 | 463.68 | 441.39 | 442.82 | 2,221,369 | -10.81(-2.38%) |
Feb 22, 2022 | 451.48 | 464.52 | 446.43 | 453.63 | 2,851,606 | -2.78(-0.61%) |
Feb 18, 2022 | 456.41 | 0 | -5.15(-1.12%) | |||
Feb 17, 2022 | 473.21 | 473.86 | 460.85 | 461.56 | 2,040,372 | -18.13(-3.78%) |
Feb 16, 2022 | 473.53 | 481.35 | 469.34 | 479.69 | 919,828 | +0.27(+0.06%) |
Feb 15, 2022 | 464.18 | 480.66 | 462.94 | 479.42 | 1,663,194 | +25.07(+5.52%) |
Feb 14, 2022 | 455.46 | 463.52 | 448.42 | 454.35 | 1,936,761 | +0.43(+0.09%) |
Feb 11, 2022 | 479.06 | 482.54 | 450.66 | 453.92 | 2,685,766 | -24.34(-5.09%) |
Feb 10, 2022 | 481.60 | 496.82 | 475.53 | 478.25 | 1,571,785 | -15.39(-3.12%) |
Feb 09, 2022 | 484.26 | 493.70 | 478.19 | 493.64 | 1,722,657 | +15.68(+3.28%) |
Feb 08, 2022 | 464.20 | 478.93 | 463.42 | 477.96 | 1,000,437 | +11.79(+2.53%) |
Feb 07, 2022 | 467.59 | 473.96 | 464.41 | 466.17 | 1,194,333 | -0.26(-0.06%) |
Feb 04, 2022 | 461.61 | 470.43 | 455.36 | 466.44 | 1,724,777 | +2.66(+0.57%) |
Feb 03, 2022 | 472.68 | 462.00 | 463.78 | 2,215,244 | -21.10(-4.35%) | |
Feb 02, 2022 | 482.49 | 486.10 | 475.67 | 484.88 | 1,775,712 | +11.94(+2.53%) |
Feb 01, 2022 | 473.62 | 474.38 | 461.12 | 472.93 | 1,383,730 | +3.90(+0.83%) |
Jan 31, 2022 | 447.35 | 469.74 | 469.03 | 2,673,362 | +23.91(+5.37%) | |
Jan 28, 2022 | 436.39 | 445.12 | 423.85 | 445.12 | 2,444,175 | +8.37(+1.92%) |
Jan 27, 2022 | 461.61 | 462.17 | 435.28 | 436.75 | 2,863,462 | -20.35(-4.45%) |
Jan 26, 2022 | 462.82 | 476.17 | 450.18 | 457.10 | 2,896,482 | +6.92(+1.54%) |
Jan 25, 2022 | 455.61 | 459.43 | 447.59 | 450.18 | 3,632,794 | -17.45(-3.73%) |
Jan 24, 2022 | 452.68 | 468.50 | 437.20 | 467.63 | 5,270,421 | +5.28(+1.14%) |
Jan 21, 2022 | 466.89 | 480.16 | 461.32 | 462.35 | 4,752,228 | -7.82(-1.66%) |
Jan 20, 2022 | 489.14 | 493.02 | 469.55 | 470.17 | 2,843,358 | -15.22(-3.14%) |
Jan 19, 2022 | 504.17 | 507.27 | 485.05 | 485.39 | 3,376,953 | -14.71(-2.94%) |
Jan 18, 2022 | 515.14 | 515.21 | 499.01 | 500.11 | 2,619,035 | -23.40(-4.47%) |
Jan 14, 2022 | 523.51 | 0 | +12.24(+2.39%) | |||
Jan 13, 2022 | 531.49 | 535.92 | 509.97 | 511.27 | 1,113,639 | -12.22(-2.33%) |
Jan 12, 2022 | 524.69 | 528.31 | 518.27 | 523.49 | 1,216,477 | +3.81(+0.73%) |
Jan 11, 2022 | 508.36 | 520.28 | 504.61 | 519.67 | 1,068,399 | +9.60(+1.88%) |
Jan 10, 2022 | 503.58 | 511.18 | 493.02 | 510.07 | 1,831,005 | +0.19(+0.04%) |
Jan 07, 2022 | 524.61 | 526.53 | 508.30 | 509.89 | 778,500 | -15.23(-2.90%) |
Jan 06, 2022 | 520.99 | 526.93 | 515.35 | 525.12 | 999,505 | +4.05(+0.78%) |
Jan 05, 2022 | 535.26 | 539.86 | 520.60 | 521.07 | 1,275,803 | -18.32(-3.40%) |
Jan 04, 2022 | 543.46 | 546.85 | 526.40 | 539.39 | 1,194,187 | -1.66(-0.31%) |
Jan 03, 2022 | 534.08 | 541.58 | 531.98 | 541.05 | 578,462 | +10.54(+1.99%) |
Dec 31, 2021 | 532.66 | 536.20 | 530.45 | 530.51 | 414,872 | -1.61(-0.30%) |
Dec 30, 2021 | 537.05 | 539.28 | 530.46 | 532.12 | 462,868 | -6.09(-1.13%) |
Dec 29, 2021 | 537.18 | 541.57 | 534.91 | 538.20 | 426,234 | +0.82(+0.15%) |
Dec 28, 2021 | 545.89 | 545.89 | 534.90 | 537.38 | 673,259 | -6.00(-1.10%) |
Dec 27, 2021 | 530.82 | 543.50 | 530.69 | 543.38 | 853,470 | +14.49(+2.74%) |
Dec 23, 2021 | 524.87 | 532.31 | 524.86 | 528.88 | 715,918 | +5.07(+0.97%) |
Dec 22, 2021 | 515.76 | 523.82 | 513.08 | 523.82 | 727,627 | +5.39(+1.04%) |
Dec 21, 2021 | 511.65 | 518.67 | 504.66 | 518.43 | 552,142 | +18.05(+3.61%) |
Dec 20, 2021 | 496.99 | 504.28 | 494.92 | 500.38 | 731,252 | -3.95(-0.78%) |
Dec 17, 2021 | 500.54 | 512.37 | 498.87 | 504.33 | 922,052 | -1.19(-0.24%) |
Dec 16, 2021 | 530.73 | 532.23 | 502.49 | 505.52 | 953,345 | -23.06(-4.36%) |
Dec 15, 2021 | 510.90 | 529.06 | 504.04 | 528.58 | 796,241 | +18.72(+3.67%) |
Dec 14, 2021 | 506.04 | 512.55 | 503.22 | 509.86 | 984,336 | -2.46(-0.48%) |
Dec 13, 2021 | 528.42 | 528.66 | 511.43 | 512.33 | 779,084 | -14.02(-2.66%) |
Dec 10, 2021 | 531.15 | 533.68 | 519.89 | 526.35 | 689,847 | +4.92(+0.94%) |
Dec 09, 2021 | 530.55 | 535.84 | 520.97 | 521.43 | 571,360 | -12.27(-2.30%) |
Dec 08, 2021 | 534.35 | 534.81 | 528.19 | 533.70 | 568,668 | -3.50(-0.65%) |
Dec 07, 2021 | 522.82 | 538.25 | 522.82 | 537.20 | 918,483 | +25.81(+5.05%) |
Dec 06, 2021 | 511.05 | 512.95 | 495.39 | 511.39 | 711,684 | -0.65(-0.13%) |
Dec 03, 2021 | 520.61 | 525.76 | 506.29 | 512.04 | 850,460 | -1.30(-0.25%) |
Dec 02, 2021 | 507.32 | 512.21 | 505.55 | 513.34 | 1,063,690 | +0.74(+0.14%) |
Dec 01, 2021 | 524.31 | 533.56 | 512.57 | 512.60 | 1,062,992 | -4.13(-0.80%) |
Nov 30, 2021 | 523.88 | 528.79 | 512.32 | 516.73 | 1,113,736 | -9.22(-1.75%) |
Nov 29, 2021 | 513.99 | 527.12 | 512.05 | 525.95 | 823,426 | +19.47(+3.84%) |
Nov 26, 2021 | 511.15 | 515.77 | 502.75 | 506.48 | 835,797 | -14.50(-2.78%) |
Nov 24, 2021 | 511.27 | 521.24 | 506.16 | 520.98 | 722,835 | +5.66(+1.10%) |
Nov 23, 2021 | 516.84 | 520.31 | 513.55 | 515.32 | 827,134 | -2.08(-0.40%) |
Nov 22, 2021 | 528.02 | 535.16 | 516.69 | 517.39 | 1,509,849 | -7.61(-1.45%) |
Nov 19, 2021 | 523.62 | 528.55 | 521.02 | 525.00 | 1,162,919 | +1.45(+0.28%) |
Nov 18, 2021 | 524.30 | 523.72 | 522.28 | 523.55 | 682,767 | +8.61(+1.67%) |
Nov 17, 2021 | 518.81 | 518.81 | 512.42 | 514.93 | 538,010 | -3.61(-0.70%) |
Nov 16, 2021 | 508.59 | 519.49 | 507.97 | 518.55 | 687,612 | +7.65(+1.50%) |
Nov 15, 2021 | 515.10 | 515.10 | 505.64 | 510.89 | 790,945 | -0.38(-0.07%) |
Nov 12, 2021 | 508.08 | 513.69 | 505.28 | 511.27 | 672,749 | +4.95(+0.98%) |
Nov 11, 2021 | 504.04 | 507.53 | 500.14 | 506.32 | 778,966 | +10.49(+2.11%) |
Nov 10, 2021 | 501.31 | 495.84 | 1,343,266 | -15.06(-2.95%) | ||
Nov 09, 2021 | 516.00 | 516.59 | 505.40 | 510.90 | 929,148 | +0.00(+0.00%) |
Nov 08, 2021 | 507.21 | 514.23 | 505.38 | 510.90 | 997,337 | +6.81(+1.35%) |
Nov 05, 2021 | 501.66 | 507.95 | 499.09 | 504.09 | 1,548,152 | +5.54(+1.11%) |
Nov 04, 2021 | 487.77 | 500.79 | 485.12 | 498.55 | 1,393,220 | +16.23(+3.36%) |
Nov 03, 2021 | 477.44 | 482.91 | 475.60 | 482.32 | 742,542 | +5.50(+1.15%) |
Nov 02, 2021 | 470.71 | 476.85 | 470.71 | 476.83 | 758,554 | +5.86(+1.24%) |
Nov 01, 2021 | 463.97 | 471.08 | 465.44 | 470.97 | 869,642 | +7.56(+1.63%) |
Oct 29, 2021 | 457.46 | 463.47 | 463.41 | 729,148 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.20 | 461.35 | 1,118,822 | +10.17(+2.25%) | ||
Oct 27, 2021 | 451.68 | 456.47 | 449.58 | 451.18 | 1,101,484 | -3.26(-0.72%) |
Oct 26, 2021 | 457.65 | 454.44 | 641,599 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.31 | 454.10 | 575,148 | +3.10(+0.69%) | ||
Oct 22, 2021 | 453.72 | 458.40 | 450.22 | 451.00 | 1,121,299 | -5.12(-1.12%) |
Oct 21, 2021 | 448.67 | 456.70 | 448.46 | 456.12 | 445,067 | +4.55(+1.01%) |
Oct 20, 2021 | 450.88 | 453.34 | 449.62 | 451.57 | 429,802 | -0.94(-0.21%) |
Oct 19, 2021 | 448.05 | 452.51 | 446.01 | 452.51 | 475,977 | +5.48(+1.23%) |
Oct 18, 2021 | 440.82 | 447.18 | 438.29 | 447.03 | 461,811 | +3.57(+0.81%) |
Oct 15, 2021 | 443.75 | 444.78 | 441.21 | 443.45 | 559,682 | +2.94(+0.67%) |
Oct 14, 2021 | 435.13 | 440.56 | 433.93 | 440.52 | 848,789 | +13.26(+3.10%) |
Oct 13, 2021 | 427.88 | 429.91 | 425.86 | 427.26 | 599,715 | +2.45(+0.58%) |
Oct 12, 2021 | 432.89 | 433.53 | 423.02 | 424.81 | 1,093,105 | -5.37(-1.25%) |
Oct 11, 2021 | 431.36 | 437.47 | 430.02 | 430.18 | 522,707 | -2.90(-0.67%) |
Oct 08, 2021 | 439.13 | 439.70 | 432.73 | 433.08 | 571,124 | -4.48(-1.02%) |
Oct 07, 2021 | 438.08 | 443.36 | 437.00 | 437.56 | 653,296 | +5.06(+1.17%) |
Oct 06, 2021 | 426.03 | 432.83 | 424.55 | 432.50 | 1,164,613 | +1.68(+0.39%) |
Oct 05, 2021 | 426.43 | 433.81 | 425.71 | 430.82 | 1,077,335 | +6.42(+1.51%) |
Oct 04, 2021 | 433.36 | 433.62 | 423.10 | 424.40 | 1,420,705 | -11.22(-2.58%) |
Oct 01, 2021 | 437.06 | 437.88 | 428.46 | 435.62 | 1,063,492 | +0.28(+0.07%) |
Sep 30, 2021 | 439.64 | 442.51 | 435.21 | 435.33 | 1,548,013 | -0.18(-0.04%) |
Sep 29, 2021 | 443.48 | 444.77 | 434.66 | 435.51 | 2,313,554 | -6.98(-1.58%) |
Sep 28, 2021 | 451.80 | 454.43 | 442.49 | 442.49 | 1,858,914 | -18.01(-3.91%) |
Sep 27, 2021 | 456.69 | 462.31 | 453.98 | 460.50 | 457,437 | -1.12(-0.24%) |
Sep 24, 2021 | 458.65 | 462.61 | 457.92 | 461.62 | 406,902 | -0.53(-0.11%) |
Sep 23, 2021 | 458.24 | 463.62 | 456.60 | 462.16 | 823,763 | +6.08(+1.33%) |
Sep 22, 2021 | 450.32 | 457.13 | 448.68 | 456.08 | 447,912 | +9.27(+2.08%) |
Sep 21, 2021 | 448.82 | 450.16 | 442.74 | 446.81 | 757,726 | +1.31(+0.30%) |
Sep 20, 2021 | 447.06 | 448.79 | 438.93 | 445.49 | 1,069,445 | -11.31(-2.48%) |
Sep 17, 2021 | 462.97 | 462.97 | 454.73 | 456.80 | 830,476 | -7.40(-1.59%) |
Sep 16, 2021 | 459.96 | 465.75 | 458.06 | 464.20 | 566,498 | +0.89(+0.19%) |
Sep 15, 2021 | 461.03 | 463.32 | 457.12 | 463.31 | 1,290,360 | +2.65(+0.58%) |
Sep 14, 2021 | 461.82 | 464.16 | 458.56 | 460.67 | 883,672 | +0.02(+0.00%) |
Sep 13, 2021 | 460.87 | 461.60 | 454.41 | 460.65 | 969,911 | +4.37(+0.96%) |
Sep 10, 2021 | 456.40 | 463.21 | 456.23 | 456.27 | 1,013,039 | +3.59(+0.79%) |
Sep 09, 2021 | 450.79 | 455.36 | 450.52 | 452.68 | 1,341,907 | +1.59(+0.35%) |
Sep 08, 2021 | 454.85 | 455.32 | 447.16 | 451.09 | 1,056,373 | -5.85(-1.28%) |
Sep 07, 2021 | 458.86 | 458.88 | 454.24 | 456.94 | 561,475 | -1.69(-0.37%) |
Sep 03, 2021 | 455.30 | 460.41 | 454.29 | 458.63 | 464,210 | +3.41(+0.75%) |
Sep 02, 2021 | 455.68 | 456.62 | 453.46 | 455.22 | 513,831 | +1.69(+0.37%) |
Sep 01, 2021 | 458.30 | 458.76 | 453.53 | 453.53 | 558,853 | -2.48(-0.54%) |
Aug 31, 2021 | 460.18 | 460.79 | 452.45 | 456.01 | 721,452 | -3.67(-0.80%) |
Aug 30, 2021 | 460.64 | 464.13 | 458.04 | 459.68 | 861,764 | +0.92(+0.20%) |
Aug 27, 2021 | 450.43 | 459.31 | 449.80 | 458.77 | 822,932 | +8.59(+1.91%) |
Aug 26, 2021 | 449.22 | 451.93 | 446.49 | 450.18 | 781,398 | +0.42(+0.09%) |
Aug 25, 2021 | 448.12 | 453.08 | 447.87 | 449.76 | 778,326 | +3.40(+0.76%) |
Aug 24, 2021 | 447.64 | 449.01 | 445.59 | 446.36 | 569,190 | +0.00(+0.00%) |
Aug 23, 2021 | 438.64 | 446.95 | 438.64 | 446.36 | 746,504 | +12.22(+2.82%) |
Aug 20, 2021 | 432.05 | 434.90 | 428.96 | 434.13 | 615,493 | +3.23(+0.75%) |
Aug 19, 2021 | 424.72 | 433.26 | 421.42 | 430.90 | 744,586 | +3.51(+0.82%) |
Aug 18, 2021 | 432.52 | 435.17 | 426.83 | 427.39 | 643,221 | -5.73(-1.32%) |
Aug 17, 2021 | 438.00 | 438.00 | 429.07 | 433.12 | 633,353 | -8.55(-1.94%) |
Aug 16, 2021 | 441.64 | 442.81 | 437.97 | 441.67 | 391,518 | -1.65(-0.37%) |
Aug 13, 2021 | 439.54 | 443.39 | 439.16 | 443.32 | 362,809 | +2.77(+0.63%) |
Aug 12, 2021 | 443.87 | 443.87 | 436.90 | 440.55 | 524,096 | -4.78(-1.07%) |
Aug 11, 2021 | 448.08 | 448.70 | 440.11 | 445.33 | 443,837 | -1.53(-0.34%) |
Aug 10, 2021 | 452.79 | 453.56 | 443.60 | 446.86 | 1,239,353 | -5.25(-1.16%) |
Aug 09, 2021 | 455.48 | 455.75 | 450.20 | 452.11 | 364,812 | -1.54(-0.34%) |
Aug 06, 2021 | 453.24 | 455.93 | 452.46 | 453.65 | 422,009 | -2.27(-0.50%) |
Aug 05, 2021 | 458.04 | 459.12 | 453.33 | 455.92 | 486,093 | +0.08(+0.02%) |
Aug 04, 2021 | 452.12 | 458.04 | 451.45 | 455.84 | 556,553 | +4.60(+1.02%) |
Aug 03, 2021 | 448.83 | 451.25 | 443.58 | 451.25 | 605,435 | +3.47(+0.77%) |
Aug 02, 2021 | 449.29 | 453.39 | 446.74 | 447.78 | 980,224 | +2.76(+0.62%) |
Jul 30, 2021 | 437.42 | 445.93 | 437.42 | 445.02 | 794,212 | +3.61(+0.82%) |
Jul 29, 2021 | 434.23 | 442.76 | 434.07 | 441.41 | 788,417 | +8.82(+2.04%) |
Jul 28, 2021 | 427.18 | 434.41 | 425.12 | 432.59 | 783,621 | +6.96(+1.63%) |
Jul 27, 2021 | 432.35 | 432.35 | 416.64 | 425.63 | 858,541 | -7.96(-1.84%) |
Jul 26, 2021 | 431.79 | 434.55 | 430.72 | 433.59 | 383,915 | +0.14(+0.03%) |
Jul 23, 2021 | 433.27 | 433.88 | 428.11 | 433.45 | 449,168 | +2.20(+0.51%) |
Jul 22, 2021 | 431.64 | 433.62 | 428.06 | 431.25 | 405,564 | -2.56(-0.59%) |
Jul 21, 2021 | 422.50 | 434.02 | 422.50 | 433.81 | 698,021 | +12.93(+3.07%) |
Jul 20, 2021 | 417.23 | 424.08 | 412.00 | 420.89 | 1,095,513 | +5.66(+1.36%) |
Jul 19, 2021 | 409.97 | 415.91 | 407.62 | 415.23 | 1,392,612 | -0.42(-0.10%) |
Jul 16, 2021 | 426.21 | 428.36 | 414.65 | 415.65 | 880,066 | -9.23(-2.17%) |
Jul 15, 2021 | 432.43 | 432.85 | 421.66 | 424.88 | 909,324 | -9.64(-2.22%) |
Jul 14, 2021 | 439.52 | 443.25 | 433.28 | 434.52 | 772,228 | -2.02(-0.46%) |
Jul 13, 2021 | 436.46 | 438.43 | 434.22 | 436.54 | 726,321 | -1.75(-0.40%) |
Jul 12, 2021 | 434.59 | 438.29 | 432.94 | 438.29 | 1,385,570 | +5.55(+1.28%) |
Jul 09, 2021 | 427.20 | 433.55 | 424.12 | 432.74 | 627,331 | +6.94(+1.63%) |
Jul 08, 2021 | 422.25 | 427.83 | 419.02 | 425.80 | 684,471 | -5.54(-1.28%) |
Jul 07, 2021 | 440.73 | 440.77 | 429.52 | 431.34 | 646,271 | -6.63(-1.51%) |
Jul 06, 2021 | 439.91 | 441.33 | 432.39 | 437.97 | 685,164 | -0.75(-0.17%) |
Jul 02, 2021 | 438.77 | 439.78 | 435.29 | 438.72 | 625,276 | +2.66(+0.61%) |
Jul 01, 2021 | 441.95 | 441.95 | 434.58 | 436.06 | 774,851 | -6.34(-1.43%) |
Jun 30, 2021 | 441.62 | 443.25 | 439.46 | 442.40 | 450,789 | +0.37(+0.08%) |
Jun 29, 2021 | 438.08 | 442.67 | 436.64 | 442.03 | 598,459 | +3.44(+0.78%) |
Jun 28, 2021 | 431.02 | 440.42 | 431.02 | 438.60 | 907,437 | +10.23(+2.39%) |
Jun 25, 2021 | 431.36 | 432.05 | 427.16 | 428.37 | 459,697 | -1.17(-0.27%) |
Jun 24, 2021 | 426.47 | 430.68 | 426.02 | 429.54 | 488,833 | +7.18(+1.70%) |
Jun 23, 2021 | 421.66 | 424.74 | 421.52 | 422.36 | 646,644 | +1.75(+0.42%) |
Jun 22, 2021 | 419.25 | 421.81 | 416.90 | 420.61 | 594,928 | +1.98(+0.47%) |
Jun 21, 2021 | 417.57 | 419.36 | 414.02 | 418.63 | 764,366 | +1.54(+0.37%) |
Jun 18, 2021 | 424.38 | 424.70 | 414.79 | 417.09 | 988,997 | -10.23(-2.39%) |
Jun 17, 2021 | 421.60 | 430.44 | 421.28 | 427.32 | 1,325,480 | +4.56(+1.08%) |
Jun 16, 2021 | 428.10 | 429.33 | 419.40 | 422.76 | 1,237,052 | -3.70(-0.87%) |
Jun 15, 2021 | 429.15 | 431.77 | 425.37 | 426.46 | 817,270 | -3.84(-0.89%) |
Jun 14, 2021 | 425.34 | 430.30 | 422.85 | 430.30 | 1,257,377 | +6.03(+1.42%) |
Jun 11, 2021 | 423.40 | 424.27 | 421.01 | 424.27 | 604,127 | +2.13(+0.51%) |
Jun 10, 2021 | 418.00 | 423.78 | 417.13 | 422.13 | 740,960 | +4.79(+1.15%) |
Jun 09, 2021 | 420.79 | 422.01 | 417.34 | 417.34 | 893,448 | -2.06(-0.49%) |
Jun 08, 2021 | 425.10 | 425.84 | 416.24 | 419.40 | 868,569 | -2.41(-0.57%) |
Jun 07, 2021 | 423.11 | 423.89 | 419.36 | 421.82 | 814,235 | -3.31(-0.78%) |
Jun 04, 2021 | 418.61 | 425.97 | 418.61 | 425.12 | 966,929 | +10.08(+2.43%) |
Jun 03, 2021 | 417.56 | 419.38 | 413.10 | 415.05 | 1,112,524 | -7.26(-1.72%) |
Jun 02, 2021 | 419.42 | 424.01 | 418.09 | 422.30 | 733,461 | +2.56(+0.61%) |
Jun 01, 2021 | 424.10 | 427.45 | 417.57 | 419.74 | 1,155,905 | -1.18(-0.28%) |
May 28, 2021 | 418.62 | 422.94 | 417.88 | 420.92 | 746,827 | +3.87(+0.93%) |
May 27, 2021 | 414.53 | 419.14 | 413.45 | 417.05 | 1,131,638 | +1.87(+0.45%) |
May 26, 2021 | 414.49 | 417.10 | 411.52 | 415.18 | 853,978 | +0.99(+0.24%) |
May 25, 2021 | 416.00 | 417.32 | 411.85 | 414.19 | 1,495,212 | +1.23(+0.30%) |
May 24, 2021 | 407.00 | 415.19 | 406.64 | 412.96 | 1,155,749 | +10.18(+2.53%) |
May 21, 2021 | 407.88 | 408.04 | 402.12 | 402.79 | 1,799,215 | -2.24(-0.55%) |
May 20, 2021 | 397.59 | 406.70 | 397.30 | 405.02 | 1,725,826 | +10.38(+2.63%) |
May 19, 2021 | 379.60 | 395.05 | 378.06 | 394.64 | 1,413,977 | +7.55(+1.95%) |
May 18, 2021 | 393.90 | 394.65 | 386.87 | 387.10 | 806,505 | -3.14(-0.81%) |
May 17, 2021 | 390.02 | 390.57 | 383.72 | 390.24 | 1,152,697 | -3.43(-0.87%) |
May 14, 2021 | 387.42 | 397.23 | 383.65 | 393.67 | 1,598,109 | +11.82(+3.10%) |
May 13, 2021 | 383.58 | 387.77 | 378.03 | 381.85 | 1,669,174 | +4.81(+1.27%) |
May 12, 2021 | 384.84 | 387.12 | 375.53 | 377.05 | 2,657,211 | -16.01(-4.07%) |
May 11, 2021 | 380.56 | 394.15 | 379.20 | 393.06 | 2,302,465 | +0.53(+0.13%) |
May 10, 2021 | 407.21 | 407.21 | 391.84 | 392.53 | 2,175,431 | -18.27(-4.45%) |
May 07, 2021 | 409.36 | 413.61 | 407.43 | 410.80 | 983,918 | +5.56(+1.37%) |
May 06, 2021 | 401.19 | 405.34 | 396.63 | 405.24 | 1,253,020 | +3.30(+0.82%) |
May 05, 2021 | 404.45 | 406.91 | 398.96 | 401.94 | 1,647,546 | +2.50(+0.63%) |
May 04, 2021 | 401.00 | 401.15 | 392.06 | 399.44 | 2,075,239 | -6.85(-1.69%) |