Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 290.00 | 296.66 | 284.93 | 290.08 | 854,328 | -0.95(-0.33%) |
May 27, 2022 | 278.96 | 292.05 | 278.96 | 291.03 | 896,013 | +12.62(+4.53%) |
May 26, 2022 | 266.11 | 281.71 | 266.11 | 278.41 | 1,024,936 | +22.24(+8.68%) |
May 25, 2022 | 241.31 | 261.21 | 241.21 | 256.17 | 982,880 | +9.88(+4.01%) |
May 24, 2022 | 250.31 | 250.31 | 236.29 | 246.29 | 1,181,706 | -10.13(-3.95%) |
May 23, 2022 | 268.50 | 269.24 | 255.25 | 256.42 | 1,294,318 | -12.18(-4.53%) |
May 20, 2022 | 284.51 | 284.51 | 258.02 | 268.60 | 823,964 | -7.78(-2.81%) |
May 19, 2022 | 259.62 | 283.69 | 259.62 | 276.38 | 1,436,268 | +13.56(+5.16%) |
May 18, 2022 | 279.03 | 288.73 | 261.00 | 262.82 | 2,554,970 | -35.46(-11.89%) |
May 17, 2022 | 291.85 | 301.99 | 288.69 | 298.28 | 1,660,471 | +18.45(+6.59%) |
May 16, 2022 | 286.48 | 288.05 | 276.73 | 279.83 | 1,126,178 | -9.82(-3.39%) |
May 13, 2022 | 290.99 | 299.65 | 287.27 | 289.65 | 766,827 | +4.33(+1.52%) |
May 12, 2022 | 275.05 | 289.71 | 270.96 | 285.32 | 743,776 | +5.87(+2.10%) |
May 11, 2022 | 286.68 | 298.18 | 277.84 | 279.45 | 688,491 | -10.87(-3.74%) |
May 10, 2022 | 296.30 | 296.85 | 278.97 | 290.32 | 774,927 | -0.18(-0.06%) |
May 09, 2022 | 286.50 | 304.00 | 282.52 | 290.50 | 1,110,293 | -2.81(-0.96%) |
May 06, 2022 | 302.02 | 306.00 | 286.07 | 293.31 | 984,746 | -15.90(-5.14%) |
May 05, 2022 | 330.42 | 331.32 | 304.72 | 309.21 | 1,146,347 | -30.49(-8.98%) |
May 04, 2022 | 341.91 | 341.98 | 318.30 | 339.70 | 1,008,489 | -5.03(-1.46%) |
May 03, 2022 | 343.73 | 348.40 | 337.10 | 344.73 | 422,024 | -3.10(-0.89%) |
May 02, 2022 | 336.01 | 348.07 | 330.56 | 347.83 | 538,705 | +11.71(+3.48%) |
Apr 29, 2022 | 349.28 | 355.45 | 335.41 | 336.12 | 699,864 | -16.88(-4.78%) |
Apr 28, 2022 | 345.37 | 354.56 | 334.88 | 353.00 | 998,370 | +12.49(+3.67%) |
Apr 27, 2022 | 332.48 | 346.39 | 332.00 | 340.51 | 997,915 | +7.92(+2.38%) |
Apr 26, 2022 | 332.76 | 342.42 | 325.80 | 332.59 | 828,050 | -4.78(-1.42%) |
Apr 25, 2022 | 319.64 | 337.67 | 317.56 | 337.37 | 969,097 | +17.37(+5.43%) |
Apr 22, 2022 | 334.04 | 334.81 | 319.35 | 320.00 | 1,085,324 | -17.16(-5.09%) |
Apr 21, 2022 | 341.00 | 346.69 | 334.72 | 337.16 | 876,890 | -1.19(-0.35%) |
Apr 20, 2022 | 348.72 | 350.08 | 337.91 | 338.35 | 656,954 | -10.04(-2.88%) |
Apr 19, 2022 | 329.14 | 353.24 | 329.14 | 348.39 | 946,944 | +20.83(+6.36%) |
Apr 18, 2022 | 332.62 | 339.87 | 324.76 | 327.56 | 1,585,898 | -6.97(-2.08%) |
Apr 14, 2022 | 350.30 | 361.75 | 331.67 | 334.53 | 1,632,476 | -18.69(-5.29%) |
Apr 13, 2022 | 343.10 | 358.82 | 342.18 | 353.22 | 904,733 | +6.62(+1.91%) |
Apr 12, 2022 | 346.57 | 359.50 | 345.00 | 346.60 | 1,213,806 | +5.71(+1.68%) |
Apr 11, 2022 | 327.82 | 348.54 | 327.14 | 340.89 | 1,004,544 | +5.11(+1.52%) |
Apr 08, 2022 | 324.67 | 342.92 | 320.56 | 335.78 | 1,315,181 | +7.96(+2.43%) |
Apr 07, 2022 | 334.01 | 337.70 | 313.85 | 327.82 | 1,516,533 | -7.25(-2.16%) |
Apr 06, 2022 | 344.74 | 346.99 | 327.01 | 335.07 | 1,633,649 | -19.26(-5.44%) |
Apr 05, 2022 | 343.06 | 360.10 | 342.76 | 354.33 | 3,095,510 | +23.48(+7.10%) |
Apr 04, 2022 | 322.00 | 330.90 | 317.00 | 330.85 | 2,050,049 | +10.31(+3.22%) |
Apr 01, 2022 | 326.95 | 329.00 | 317.89 | 320.54 | 1,709,177 | -5.55(-1.70%) |
Mar 31, 2022 | 329.25 | 330.97 | 323.40 | 326.09 | 2,641,491 | -8.19(-2.45%) |
Mar 30, 2022 | 353.51 | 358.98 | 332.78 | 334.28 | 5,592,099 | -51.41(-13.33%) |
Mar 29, 2022 | 387.14 | 390.85 | 375.40 | 385.69 | 2,424,926 | +18.19(+4.95%) |
Mar 28, 2022 | 352.30 | 368.11 | 352.15 | 367.50 | 830,735 | +15.54(+4.42%) |
Mar 25, 2022 | 365.92 | 365.92 | 348.66 | 351.96 | 521,195 | -9.59(-2.65%) |
Mar 24, 2022 | 359.51 | 363.00 | 351.18 | 361.55 | 396,753 | +1.23(+0.34%) |
Mar 23, 2022 | 367.05 | 368.33 | 354.62 | 360.32 | 502,337 | -13.34(-3.57%) |
Mar 22, 2022 | 373.85 | 382.43 | 372.21 | 373.66 | 499,966 | +3.83(+1.04%) |
Mar 21, 2022 | 371.40 | 375.49 | 360.50 | 369.83 | 448,794 | -4.67(-1.25%) |
Mar 18, 2022 | 360.00 | 376.36 | 360.00 | 374.50 | 645,758 | +10.70(+2.94%) |
Mar 17, 2022 | 361.10 | 366.61 | 350.47 | 363.80 | 507,274 | +11.21(+3.18%) |
Mar 16, 2022 | 345.48 | 356.80 | 337.58 | 352.59 | 471,746 | +12.26(+3.60%) |
Mar 15, 2022 | 329.00 | 343.08 | 326.21 | 340.33 | 460,318 | +14.48(+4.44%) |
Mar 14, 2022 | 328.00 | 340.28 | 320.81 | 325.85 | 487,474 | +0.77(+0.24%) |
Mar 11, 2022 | 345.77 | 345.77 | 324.57 | 325.08 | 426,647 | -15.66(-4.60%) |
Mar 10, 2022 | 338.59 | 346.97 | 331.59 | 340.74 | 372,104 | -5.59(-1.61%) |
Mar 09, 2022 | 346.45 | 357.40 | 344.25 | 346.33 | 649,904 | +13.60(+4.09%) |
Mar 08, 2022 | 331.00 | 344.90 | 321.78 | 332.73 | 1,168,308 | +1.73(+0.52%) |
Mar 07, 2022 | 365.39 | 372.34 | 330.56 | 331.00 | 1,331,680 | -35.58(-9.71%) |
Mar 04, 2022 | 393.15 | 395.00 | 359.25 | 366.58 | 767,922 | -28.73(-7.27%) |
Mar 03, 2022 | 410.67 | 412.72 | 395.31 | 395.31 | 434,263 | -12.11(-2.97%) |
Mar 02, 2022 | 399.26 | 410.68 | 393.82 | 407.42 | 371,371 | +11.22(+2.83%) |
Mar 01, 2022 | 406.00 | 408.60 | 389.96 | 396.20 | 513,202 | -5.67(-1.41%) |
Feb 28, 2022 | 395.80 | 403.77 | 389.51 | 401.87 | 350,522 | +5.55(+1.40%) |
Feb 25, 2022 | 385.11 | 397.49 | 373.65 | 396.32 | 486,308 | +13.88(+3.63%) |
Feb 24, 2022 | 346.75 | 384.35 | 346.07 | 382.44 | 980,366 | +15.17(+4.13%) |
Feb 23, 2022 | 377.24 | 382.69 | 363.92 | 367.27 | 371,858 | -6.35(-1.70%) |
Feb 22, 2022 | 391.25 | 394.77 | 367.17 | 373.62 | 624,410 | -26.58(-6.64%) |
Feb 18, 2022 | 400.20 | 0 | -2.33(-0.58%) | |||
Feb 17, 2022 | 415.66 | 418.57 | 399.30 | 402.53 | 324,061 | -17.56(-4.18%) |
Feb 16, 2022 | 420.15 | 425.85 | 411.68 | 420.09 | 385,672 | -6.36(-1.49%) |
Feb 15, 2022 | 417.70 | 428.00 | 417.70 | 426.45 | 477,742 | +17.83(+4.36%) |
Feb 14, 2022 | 405.61 | 421.36 | 405.61 | 408.62 | 281,426 | +0.03(+0.01%) |
Feb 11, 2022 | 416.69 | 425.96 | 407.35 | 408.59 | 372,017 | -12.97(-3.08%) |
Feb 10, 2022 | 412.26 | 441.67 | 412.26 | 421.56 | 610,130 | -0.74(-0.18%) |
Feb 09, 2022 | 419.99 | 425.93 | 411.31 | 422.30 | 423,450 | +11.08(+2.69%) |
Feb 08, 2022 | 404.84 | 415.71 | 403.04 | 411.22 | 372,673 | +3.35(+0.82%) |
Feb 07, 2022 | 403.16 | 415.33 | 402.17 | 407.87 | 405,230 | +3.80(+0.94%) |
Feb 04, 2022 | 400.00 | 407.19 | 393.02 | 404.07 | 352,998 | +7.67(+1.93%) |
Feb 03, 2022 | 398.09 | 396.40 | 370,455 | -6.19(-1.54%) | ||
Feb 02, 2022 | 416.00 | 416.00 | 396.65 | 402.59 | 475,076 | -9.69(-2.35%) |
Feb 01, 2022 | 405.78 | 417.44 | 399.31 | 412.28 | 591,583 | +9.46(+2.35%) |
Jan 31, 2022 | 390.04 | 405.25 | 402.82 | 590,041 | +10.90(+2.78%) | |
Jan 28, 2022 | 370.99 | 392.29 | 365.75 | 391.92 | 688,715 | +25.01(+6.82%) |
Jan 27, 2022 | 383.29 | 390.00 | 363.40 | 366.91 | 534,232 | -11.75(-3.10%) |
Jan 26, 2022 | 406.03 | 408.99 | 374.26 | 378.66 | 721,719 | -19.90(-4.99%) |
Jan 25, 2022 | 399.24 | 405.55 | 391.00 | 398.56 | 660,025 | -8.60(-2.11%) |
Jan 24, 2022 | 375.97 | 407.73 | 362.00 | 407.16 | 1,444,025 | +15.76(+4.03%) |
Jan 21, 2022 | 398.88 | 405.69 | 391.29 | 391.40 | 695,644 | -12.84(-3.18%) |
Jan 20, 2022 | 425.00 | 435.53 | 402.67 | 404.24 | 777,606 | -11.81(-2.84%) |
Jan 19, 2022 | 426.02 | 435.51 | 413.29 | 416.05 | 766,432 | -10.22(-2.40%) |
Jan 18, 2022 | 441.24 | 441.45 | 420.72 | 426.27 | 1,197,539 | -21.19(-4.74%) |
Jan 14, 2022 | 447.46 | 0 | -8.76(-1.92%) | |||
Jan 13, 2022 | 475.96 | 475.96 | 450.53 | 456.22 | 820,500 | -16.80(-3.55%) |
Jan 12, 2022 | 484.52 | 491.95 | 467.73 | 473.02 | 527,802 | -9.00(-1.87%) |
Jan 11, 2022 | 478.98 | 487.03 | 472.00 | 482.02 | 389,647 | +2.42(+0.50%) |
Jan 10, 2022 | 480.84 | 481.00 | 463.71 | 479.60 | 752,589 | -15.20(-3.07%) |
Jan 07, 2022 | 512.23 | 520.65 | 490.38 | 494.80 | 636,789 | -23.14(-4.47%) |
Jan 06, 2022 | 513.68 | 525.81 | 496.63 | 517.94 | 450,803 | +12.02(+2.38%) |
Jan 05, 2022 | 524.00 | 533.37 | 503.78 | 505.92 | 644,707 | -24.17(-4.56%) |
Jan 04, 2022 | 543.60 | 548.53 | 525.63 | 530.09 | 390,162 | -8.23(-1.53%) |
Jan 03, 2022 | 540.45 | 556.59 | 537.39 | 538.32 | 348,765 | +2.38(+0.44%) |
Dec 31, 2021 | 534.58 | 542.70 | 527.05 | 535.94 | 326,374 | -0.79(-0.15%) |
Dec 30, 2021 | 533.06 | 546.00 | 531.71 | 536.73 | 301,529 | +3.08(+0.58%) |
Dec 29, 2021 | 534.70 | 538.00 | 527.61 | 533.65 | 350,055 | +4.66(+0.88%) |
Dec 28, 2021 | 542.45 | 546.60 | 528.30 | 528.99 | 419,740 | -12.79(-2.36%) |
Dec 27, 2021 | 545.00 | 550.57 | 537.66 | 541.78 | 300,209 | -4.31(-0.79%) |
Dec 23, 2021 | 549.09 | 552.35 | 541.01 | 546.09 | 175,756 | +1.52(+0.28%) |
Dec 22, 2021 | 548.79 | 554.03 | 538.98 | 544.57 | 297,116 | -3.77(-0.69%) |
Dec 21, 2021 | 536.98 | 550.33 | 536.41 | 548.34 | 359,472 | +20.92(+3.97%) |
Dec 20, 2021 | 543.04 | 544.15 | 522.91 | 527.42 | 381,634 | -25.40(-4.59%) |
Dec 17, 2021 | 542.00 | 560.00 | 531.55 | 552.82 | 631,850 | +6.33(+1.16%) |
Dec 16, 2021 | 572.00 | 575.00 | 537.23 | 546.49 | 484,320 | -21.54(-3.79%) |
Dec 15, 2021 | 565.59 | 569.74 | 545.37 | 568.03 | 410,768 | -0.17(-0.03%) |
Dec 14, 2021 | 557.82 | 574.25 | 552.22 | 568.20 | 404,154 | +1.00(+0.18%) |
Dec 13, 2021 | 602.75 | 613.00 | 564.69 | 567.20 | 549,733 | -35.80(-5.94%) |
Dec 10, 2021 | 608.45 | 615.00 | 582.30 | 603.00 | 908,979 | -5.51(-0.91%) |
Dec 09, 2021 | 625.00 | 658.51 | 607.11 | 608.51 | 2,471,943 | +31.55(+5.47%) |
Dec 08, 2021 | 576.04 | 583.75 | 570.00 | 576.96 | 1,196,713 | +0.62(+0.11%) |
Dec 07, 2021 | 577.03 | 586.75 | 572.74 | 576.34 | 382,908 | +13.82(+2.46%) |
Dec 06, 2021 | 540.00 | 571.00 | 539.91 | 562.52 | 590,566 | +25.38(+4.73%) |
Dec 03, 2021 | 564.80 | 568.03 | 525.01 | 537.14 | 514,517 | -23.61(-4.21%) |
Dec 02, 2021 | 565.00 | 574.85 | 554.23 | 560.75 | 383,409 | -4.11(-0.73%) |
Dec 01, 2021 | 590.23 | 600.87 | 564.56 | 564.86 | 436,486 | -18.32(-3.14%) |
Nov 30, 2021 | 597.42 | 598.01 | 575.72 | 583.18 | 409,737 | -13.60(-2.28%) |
Nov 29, 2021 | 607.70 | 607.70 | 595.58 | 596.78 | 302,744 | -2.56(-0.43%) |
Nov 26, 2021 | 596.00 | 607.93 | 593.73 | 599.34 | 141,948 | -5.84(-0.97%) |
Nov 24, 2021 | 599.04 | 610.42 | 590.47 | 605.18 | 298,867 | +0.73(+0.12%) |
Nov 23, 2021 | 621.04 | 621.60 | 598.08 | 604.45 | 611,063 | -22.66(-3.61%) |
Nov 22, 2021 | 643.77 | 645.20 | 624.51 | 627.11 | 429,997 | -17.78(-2.76%) |
Nov 19, 2021 | 639.91 | 651.49 | 637.27 | 644.89 | 296,609 | +1.84(+0.29%) |
Nov 18, 2021 | 628.06 | 643.13 | 637.00 | 643.05 | 361,438 | +19.04(+3.05%) |
Nov 17, 2021 | 656.00 | 656.05 | 618.62 | 624.01 | 538,092 | -26.99(-4.15%) |
Nov 16, 2021 | 649.29 | 656.90 | 642.01 | 651.00 | 292,198 | +1.71(+0.26%) |
Nov 15, 2021 | 639.14 | 653.25 | 637.88 | 649.29 | 319,519 | +13.63(+2.14%) |
Nov 12, 2021 | 629.80 | 638.41 | 626.00 | 635.66 | 333,580 | +0.23(+0.04%) |
Nov 11, 2021 | 641.62 | 643.99 | 629.40 | 635.43 | 391,348 | -1.31(-0.21%) |
Nov 10, 2021 | 648.74 | 636.74 | 382,640 | -15.53(-2.38%) | ||
Nov 09, 2021 | 657.50 | 664.00 | 649.51 | 652.27 | 313,376 | -5.72(-0.87%) |
Nov 08, 2021 | 662.76 | 665.97 | 642.51 | 657.99 | 319,616 | -2.10(-0.32%) |
Nov 05, 2021 | 667.69 | 670.95 | 652.75 | 660.09 | 338,978 | -2.48(-0.37%) |
Nov 04, 2021 | 678.96 | 680.90 | 661.33 | 662.57 | 311,358 | -14.01(-2.07%) |
Nov 03, 2021 | 656.92 | 689.80 | 655.85 | 676.58 | 404,479 | +17.15(+2.60%) |
Nov 02, 2021 | 667.68 | 669.54 | 653.88 | 659.43 | 315,007 | -9.72(-1.45%) |
Nov 01, 2021 | 664.00 | 676.49 | 658.67 | 669.15 | 294,216 | +9.52(+1.44%) |
Oct 29, 2021 | 652.88 | 664.13 | 651.01 | 659.63 | 237,833 | +0.16(+0.02%) |
Oct 28, 2021 | 661.28 | 663.97 | 656.76 | 659.47 | 195,131 | +5.95(+0.91%) |
Oct 27, 2021 | 664.70 | 663.71 | 649.61 | 653.52 | 239,636 | -5.80(-0.88%) |
Oct 26, 2021 | 674.50 | 659.32 | 303,529 | -9.96(-1.49%) | ||
Oct 25, 2021 | 667.67 | 672.98 | 652.00 | 669.28 | 347,249 | +1.71(+0.26%) |
Oct 22, 2021 | 668.87 | 673.63 | 659.85 | 667.57 | 290,590 | -4.84(-0.72%) |
Oct 21, 2021 | 672.95 | 681.04 | 665.66 | 672.41 | 239,155 | -6.06(-0.89%) |
Oct 20, 2021 | 675.00 | 687.88 | 675.00 | 678.47 | 259,635 | +3.49(+0.52%) |
Oct 19, 2021 | 688.43 | 699.14 | 673.60 | 674.98 | 323,942 | -14.65(-2.12%) |
Oct 18, 2021 | 657.43 | 698.75 | 657.39 | 689.63 | 667,484 | +30.56(+4.64%) |
Oct 15, 2021 | 657.70 | 673.91 | 654.93 | 659.07 | 448,143 | +5.54(+0.85%) |
Oct 14, 2021 | 638.50 | 656.47 | 637.25 | 653.53 | 355,971 | +14.91(+2.33%) |
Oct 13, 2021 | 645.28 | 645.98 | 632.30 | 638.62 | 290,966 | -6.97(-1.08%) |
Oct 12, 2021 | 642.23 | 649.06 | 636.71 | 645.59 | 323,285 | +7.53(+1.18%) |
Oct 11, 2021 | 645.30 | 651.00 | 638.06 | 638.06 | 217,859 | -8.75(-1.35%) |
Oct 08, 2021 | 645.62 | 652.00 | 636.10 | 646.81 | 307,612 | -5.67(-0.87%) |
Oct 07, 2021 | 643.21 | 657.89 | 640.70 | 652.48 | 492,459 | +22.47(+3.57%) |
Oct 06, 2021 | 632.07 | 637.16 | 622.46 | 630.01 | 369,468 | -5.49(-0.86%) |
Oct 05, 2021 | 637.45 | 648.88 | 631.21 | 635.50 | 361,952 | +3.80(+0.60%) |
Oct 04, 2021 | 646.98 | 648.32 | 620.01 | 631.70 | 732,364 | -14.75(-2.28%) |
Oct 01, 2021 | 665.00 | 667.05 | 641.00 | 646.45 | 839,740 | -20.46(-3.07%) |
Sep 30, 2021 | 686.94 | 688.69 | 661.39 | 666.91 | 978,809 | -28.11(-4.04%) |
Sep 29, 2021 | 688.88 | 696.48 | 677.26 | 695.02 | 406,924 | +11.26(+1.65%) |
Sep 28, 2021 | 695.97 | 700.63 | 682.70 | 683.76 | 1,057,784 | -20.76(-2.95%) |
Sep 27, 2021 | 683.03 | 708.58 | 683.03 | 704.52 | 365,402 | +17.84(+2.60%) |
Sep 24, 2021 | 679.00 | 695.63 | 674.01 | 686.68 | 273,668 | +0.47(+0.07%) |
Sep 23, 2021 | 694.41 | 706.65 | 683.76 | 686.21 | 328,767 | +0.84(+0.12%) |
Sep 22, 2021 | 675.78 | 694.46 | 672.26 | 685.37 | 382,728 | +11.71(+1.74%) |
Sep 21, 2021 | 675.00 | 682.28 | 656.01 | 673.66 | 458,441 | +6.41(+0.96%) |
Sep 20, 2021 | 661.64 | 674.78 | 655.96 | 667.25 | 489,229 | -4.90(-0.73%) |
Sep 17, 2021 | 680.00 | 681.82 | 669.92 | 672.15 | 536,119 | -13.29(-1.94%) |
Sep 16, 2021 | 681.10 | 691.42 | 673.94 | 685.44 | 437,387 | +0.45(+0.07%) |
Sep 15, 2021 | 686.36 | 694.58 | 675.02 | 684.99 | 504,074 | -5.95(-0.86%) |
Sep 14, 2021 | 700.01 | 706.90 | 690.10 | 690.94 | 323,559 | -10.01(-1.43%) |
Sep 13, 2021 | 692.24 | 704.17 | 680.48 | 700.95 | 427,602 | +6.48(+0.93%) |
Sep 10, 2021 | 721.32 | 733.10 | 692.54 | 694.47 | 802,038 | -30.53(-4.21%) |
Sep 09, 2021 | 706.28 | 733.99 | 692.01 | 725.00 | 2,013,431 | +52.35(+7.78%) |
Sep 08, 2021 | 665.01 | 673.72 | 647.99 | 672.65 | 1,112,752 | +8.39(+1.26%) |
Sep 07, 2021 | 683.70 | 686.00 | 663.03 | 664.26 | 430,741 | -14.37(-2.12%) |
Sep 03, 2021 | 672.00 | 684.77 | 660.00 | 678.63 | 447,789 | +6.63(+0.99%) |
Sep 02, 2021 | 707.00 | 711.68 | 668.71 | 672.00 | 881,964 | -32.69(-4.64%) |
Sep 01, 2021 | 701.30 | 710.54 | 699.04 | 704.69 | 270,997 | +4.02(+0.57%) |
Aug 31, 2021 | 711.95 | 712.05 | 692.42 | 700.67 | 369,740 | -16.08(-2.24%) |
Aug 30, 2021 | 711.48 | 730.53 | 709.31 | 716.75 | 366,282 | +10.21(+1.45%) |
Aug 27, 2021 | 708.98 | 716.20 | 702.97 | 706.54 | 243,949 | -2.96(-0.42%) |
Aug 26, 2021 | 726.81 | 726.81 | 697.52 | 709.50 | 409,882 | +1.24(+0.18%) |
Aug 25, 2021 | 703.55 | 711.42 | 691.17 | 708.26 | 313,710 | +6.96(+0.99%) |
Aug 24, 2021 | 698.01 | 708.00 | 693.22 | 701.30 | 170,313 | +7.56(+1.09%) |
Aug 23, 2021 | 695.70 | 701.95 | 691.35 | 693.74 | 224,842 | +2.90(+0.42%) |
Aug 20, 2021 | 677.89 | 691.98 | 664.76 | 690.84 | 329,344 | +17.50(+2.60%) |
Aug 19, 2021 | 673.47 | 683.38 | 666.00 | 673.34 | 309,366 | -10.38(-1.52%) |
Aug 18, 2021 | 688.00 | 700.17 | 681.27 | 683.72 | 313,909 | -4.31(-0.63%) |
Aug 17, 2021 | 704.47 | 704.47 | 676.38 | 688.03 | 439,372 | -26.95(-3.77%) |
Aug 16, 2021 | 712.00 | 718.91 | 697.02 | 714.98 | 240,798 | -7.96(-1.10%) |
Aug 13, 2021 | 740.00 | 740.25 | 710.16 | 722.94 | 406,328 | -15.58(-2.11%) |
Aug 12, 2021 | 733.81 | 744.56 | 725.00 | 738.52 | 324,258 | +5.08(+0.69%) |
Aug 11, 2021 | 721.21 | 741.58 | 717.49 | 733.44 | 540,120 | +13.74(+1.91%) |
Aug 10, 2021 | 689.48 | 724.88 | 689.48 | 719.70 | 483,648 | +30.86(+4.48%) |
Aug 09, 2021 | 675.01 | 700.74 | 670.84 | 688.84 | 390,040 | +13.85(+2.05%) |
Aug 06, 2021 | 687.70 | 695.29 | 673.47 | 674.99 | 252,592 | -4.99(-0.73%) |
Aug 05, 2021 | 678.00 | 688.49 | 674.62 | 679.98 | 223,788 | +3.90(+0.58%) |
Aug 04, 2021 | 661.85 | 694.99 | 661.85 | 676.08 | 447,985 | +15.10(+2.28%) |
Aug 03, 2021 | 658.17 | 662.64 | 649.17 | 660.98 | 247,863 | +3.21(+0.49%) |
Aug 02, 2021 | 667.99 | 670.80 | 657.48 | 657.77 | 291,583 | -6.31(-0.95%) |
Jul 30, 2021 | 663.58 | 675.00 | 658.83 | 664.08 | 291,009 | -5.68(-0.85%) |
Jul 29, 2021 | 674.53 | 684.35 | 666.84 | 669.76 | 319,066 | -3.36(-0.50%) |
Jul 28, 2021 | 675.70 | 679.06 | 670.43 | 673.12 | 151,605 | +0.05(+0.01%) |
Jul 27, 2021 | 676.19 | 676.19 | 658.25 | 673.07 | 262,281 | -4.64(-0.68%) |
Jul 26, 2021 | 683.01 | 687.29 | 673.34 | 677.71 | 186,976 | -7.29(-1.06%) |
Jul 23, 2021 | 680.00 | 691.74 | 674.45 | 685.00 | 246,720 | +9.96(+1.48%) |
Jul 22, 2021 | 671.22 | 678.26 | 663.51 | 675.04 | 233,837 | +1.43(+0.21%) |
Jul 21, 2021 | 663.06 | 683.41 | 662.31 | 673.61 | 259,390 | +13.83(+2.10%) |
Jul 20, 2021 | 652.76 | 665.23 | 644.00 | 659.78 | 330,099 | +7.90(+1.21%) |
Jul 19, 2021 | 643.50 | 661.00 | 640.89 | 651.88 | 341,928 | -9.76(-1.48%) |
Jul 16, 2021 | 669.93 | 673.94 | 657.74 | 661.64 | 347,675 | -6.10(-0.91%) |
Jul 15, 2021 | 677.64 | 677.64 | 656.60 | 667.74 | 344,132 | -12.35(-1.82%) |
Jul 14, 2021 | 715.20 | 716.41 | 679.00 | 680.09 | 428,435 | -28.24(-3.99%) |
Jul 13, 2021 | 712.25 | 718.39 | 703.67 | 708.33 | 294,273 | -5.19(-0.73%) |
Jul 12, 2021 | 705.05 | 720.45 | 701.83 | 713.52 | 332,624 | +7.22(+1.02%) |
Jul 09, 2021 | 701.31 | 715.59 | 694.08 | 706.30 | 408,673 | +13.33(+1.92%) |
Jul 08, 2021 | 689.00 | 695.00 | 669.60 | 692.97 | 547,951 | -15.39(-2.17%) |
Jul 07, 2021 | 690.01 | 724.01 | 689.78 | 708.36 | 779,200 | +17.66(+2.56%) |
Jul 06, 2021 | 687.00 | 692.85 | 675.43 | 690.70 | 417,614 | +0.82(+0.12%) |
Jul 02, 2021 | 691.94 | 693.52 | 673.95 | 689.88 | 446,387 | -0.66(-0.10%) |
Jul 01, 2021 | 689.45 | 694.99 | 681.84 | 690.54 | 499,686 | +11.54(+1.70%) |
Jun 30, 2021 | 686.06 | 694.36 | 674.94 | 679.00 | 348,269 | -10.77(-1.56%) |
Jun 29, 2021 | 693.41 | 697.45 | 686.00 | 689.77 | 388,459 | +0.40(+0.06%) |
Jun 28, 2021 | 690.72 | 698.00 | 682.00 | 689.37 | 437,997 | -1.35(-0.20%) |
Jun 25, 2021 | 682.73 | 698.92 | 681.01 | 690.72 | 2,278,945 | +13.54(+2.00%) |
Jun 24, 2021 | 696.47 | 697.97 | 674.04 | 677.18 | 446,903 | -8.27(-1.21%) |
Jun 23, 2021 | 675.23 | 691.16 | 671.60 | 685.45 | 313,507 | +8.71(+1.29%) |
Jun 22, 2021 | 680.72 | 684.48 | 668.69 | 676.74 | 423,157 | -3.98(-0.58%) |
Jun 21, 2021 | 657.81 | 682.53 | 654.14 | 680.72 | 582,929 | +27.30(+4.18%) |
Jun 18, 2021 | 647.38 | 675.72 | 646.79 | 653.42 | 768,944 | -3.13(-0.48%) |
Jun 17, 2021 | 650.30 | 668.52 | 639.00 | 656.55 | 804,335 | -1.22(-0.19%) |
Jun 16, 2021 | 659.42 | 661.00 | 646.36 | 657.77 | 482,200 | -4.58(-0.69%) |
Jun 15, 2021 | 665.99 | 673.00 | 655.76 | 662.35 | 433,305 | -12.96(-1.92%) |
Jun 14, 2021 | 679.96 | 696.36 | 667.53 | 675.31 | 618,353 | -7.21(-1.06%) |
Jun 11, 2021 | 715.77 | 719.77 | 677.00 | 682.52 | 939,799 | -24.62(-3.48%) |
Jun 10, 2021 | 686.03 | 714.69 | 681.00 | 707.14 | 3,912,273 | +95.81(+15.67%) |
Jun 09, 2021 | 628.83 | 632.67 | 609.76 | 611.33 | 970,281 | -17.50(-2.78%) |
Jun 08, 2021 | 625.01 | 634.48 | 619.41 | 628.83 | 391,710 | +4.41(+0.71%) |
Jun 07, 2021 | 620.00 | 626.91 | 614.60 | 624.42 | 454,356 | +11.20(+1.83%) |
Jun 04, 2021 | 615.00 | 618.10 | 602.22 | 613.22 | 404,274 | +1.68(+0.27%) |
Jun 03, 2021 | 618.45 | 619.34 | 604.10 | 611.54 | 362,716 | -11.77(-1.89%) |
Jun 02, 2021 | 636.45 | 639.81 | 611.26 | 623.31 | 459,941 | -13.03(-2.05%) |