Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 353.12 | 355.42 | 333.11 | 337.69 | 1,162,417 | -14.75(-4.19%) |
May 27, 2022 | 338.50 | 352.46 | 338.50 | 352.44 | 647,497 | +17.32(+5.17%) |
May 26, 2022 | 323.58 | 338.21 | 320.44 | 335.12 | 505,155 | +7.71(+2.35%) |
May 25, 2022 | 305.86 | 330.95 | 304.25 | 327.41 | 598,318 | +19.46(+6.32%) |
May 24, 2022 | 334.09 | 334.09 | 304.00 | 307.95 | 772,736 | -29.91(-8.85%) |
May 23, 2022 | 329.82 | 342.91 | 321.86 | 337.86 | 605,225 | +4.32(+1.30%) |
May 20, 2022 | 343.02 | 350.85 | 318.87 | 333.54 | 786,299 | -5.60(-1.65%) |
May 19, 2022 | 327.42 | 351.97 | 322.98 | 339.14 | 1,371,534 | +25.22(+8.03%) |
May 18, 2022 | 331.64 | 339.77 | 305.48 | 313.92 | 843,715 | -23.36(-6.93%) |
May 17, 2022 | 350.04 | 355.04 | 317.82 | 337.28 | 657,781 | +0.60(+0.18%) |
May 16, 2022 | 347.59 | 359.21 | 335.64 | 336.68 | 602,893 | -19.19(-5.39%) |
May 13, 2022 | 322.09 | 359.68 | 321.37 | 355.87 | 1,151,496 | +46.14(+14.90%) |
May 12, 2022 | 304.41 | 324.37 | 295.53 | 309.73 | 1,100,985 | -0.27(-0.09%) |
May 11, 2022 | 320.01 | 337.99 | 308.27 | 310.00 | 1,130,715 | -15.16(-4.66%) |
May 10, 2022 | 342.10 | 348.39 | 306.54 | 325.16 | 1,192,288 | -7.75(-2.33%) |
May 09, 2022 | 339.57 | 357.08 | 317.94 | 332.91 | 1,342,631 | -23.47(-6.59%) |
May 06, 2022 | 341.00 | 384.99 | 325.97 | 356.38 | 2,256,245 | +15.17(+4.45%) |
May 05, 2022 | 386.40 | 386.40 | 333.71 | 341.21 | 1,550,245 | -51.00(-13.00%) |
May 04, 2022 | 374.12 | 393.75 | 343.57 | 392.21 | 1,044,706 | +21.71(+5.86%) |
May 03, 2022 | 386.55 | 388.75 | 365.21 | 370.50 | 895,559 | -20.21(-5.17%) |
May 02, 2022 | 375.23 | 391.23 | 369.55 | 390.71 | 410,770 | +11.28(+2.97%) |
Apr 29, 2022 | 393.94 | 412.44 | 378.00 | 379.43 | 622,466 | -19.05(-4.78%) |
Apr 28, 2022 | 387.25 | 403.31 | 370.89 | 398.48 | 809,700 | +29.47(+7.99%) |
Apr 27, 2022 | 374.57 | 386.99 | 367.11 | 369.01 | 843,349 | -4.92(-1.32%) |
Apr 26, 2022 | 396.32 | 396.52 | 368.97 | 373.93 | 803,676 | -27.37(-6.82%) |
Apr 25, 2022 | 390.00 | 409.21 | 390.00 | 401.30 | 820,231 | +5.02(+1.27%) |
Apr 22, 2022 | 407.32 | 415.09 | 392.53 | 396.28 | 509,823 | -8.00(-1.98%) |
Apr 21, 2022 | 435.00 | 448.37 | 400.57 | 404.28 | 656,223 | -21.85(-5.13%) |
Apr 20, 2022 | 459.36 | 459.36 | 425.76 | 426.13 | 540,468 | -28.82(-6.33%) |
Apr 19, 2022 | 435.91 | 463.90 | 427.55 | 454.95 | 629,716 | +21.59(+4.98%) |
Apr 18, 2022 | 444.71 | 444.71 | 419.28 | 433.36 | 379,977 | -12.11(-2.72%) |
Apr 14, 2022 | 467.01 | 467.01 | 444.00 | 445.47 | 408,438 | -19.79(-4.25%) |
Apr 13, 2022 | 447.95 | 472.12 | 438.06 | 465.26 | 537,257 | +21.35(+4.81%) |
Apr 12, 2022 | 460.97 | 476.11 | 441.53 | 443.91 | 450,374 | -10.65(-2.34%) |
Apr 11, 2022 | 433.74 | 459.99 | 420.38 | 454.56 | 893,804 | +16.52(+3.77%) |
Apr 08, 2022 | 443.16 | 455.38 | 435.67 | 438.04 | 372,826 | -16.85(-3.70%) |
Apr 07, 2022 | 452.04 | 466.61 | 445.18 | 454.89 | 458,186 | +2.89(+0.64%) |
Apr 06, 2022 | 465.00 | 469.16 | 440.00 | 452.00 | 619,722 | -23.18(-4.88%) |
Apr 05, 2022 | 503.75 | 503.75 | 467.40 | 475.18 | 512,799 | -29.02(-5.76%) |
Apr 04, 2022 | 494.08 | 514.34 | 490.94 | 504.20 | 469,314 | +13.27(+2.70%) |
Apr 01, 2022 | 477.24 | 497.66 | 477.10 | 490.93 | 536,281 | +15.99(+3.37%) |
Mar 31, 2022 | 506.00 | 507.46 | 473.30 | 474.94 | 622,962 | -30.58(-6.05%) |
Mar 30, 2022 | 512.54 | 520.57 | 500.60 | 505.52 | 417,089 | -15.08(-2.90%) |
Mar 29, 2022 | 503.71 | 527.06 | 497.46 | 520.60 | 730,190 | +28.33(+5.75%) |
Mar 28, 2022 | 465.00 | 492.50 | 465.00 | 492.27 | 621,892 | +28.42(+6.13%) |
Mar 25, 2022 | 477.87 | 484.38 | 455.81 | 463.85 | 594,465 | -10.66(-2.25%) |
Mar 24, 2022 | 466.77 | 474.90 | 452.75 | 474.51 | 338,218 | +10.55(+2.27%) |
Mar 23, 2022 | 474.84 | 479.74 | 447.32 | 463.96 | 638,469 | -17.89(-3.71%) |
Mar 22, 2022 | 465.96 | 492.81 | 463.89 | 481.85 | 382,470 | +14.98(+3.21%) |
Mar 21, 2022 | 482.64 | 492.97 | 456.10 | 466.87 | 698,046 | -24.86(-5.06%) |
Mar 18, 2022 | 464.05 | 492.55 | 463.91 | 491.73 | 716,038 | +24.39(+5.22%) |
Mar 17, 2022 | 438.93 | 471.86 | 430.64 | 467.34 | 531,739 | +19.18(+4.28%) |
Mar 16, 2022 | 416.91 | 448.41 | 414.48 | 448.16 | 731,279 | +44.69(+11.08%) |
Mar 15, 2022 | 386.68 | 403.96 | 380.69 | 403.47 | 746,858 | +17.80(+4.62%) |
Mar 14, 2022 | 411.76 | 419.57 | 378.88 | 385.67 | 888,911 | -29.29(-7.06%) |
Mar 11, 2022 | 441.59 | 442.56 | 412.29 | 414.96 | 595,868 | -22.03(-5.04%) |
Mar 10, 2022 | 433.71 | 439.36 | 423.02 | 436.99 | 348,554 | -6.17(-1.39%) |
Mar 09, 2022 | 435.36 | 449.78 | 426.56 | 443.16 | 641,920 | +28.45(+6.86%) |
Mar 08, 2022 | 410.94 | 430.05 | 398.70 | 414.71 | 966,543 | +2.01(+0.49%) |
Mar 07, 2022 | 466.21 | 468.24 | 409.35 | 412.70 | 1,220,336 | -46.33(-10.09%) |
Mar 04, 2022 | 504.58 | 513.00 | 451.41 | 459.03 | 1,067,548 | -40.56(-8.12%) |
Mar 03, 2022 | 534.00 | 538.40 | 491.78 | 499.59 | 740,424 | -34.41(-6.44%) |
Mar 02, 2022 | 538.33 | 541.77 | 513.28 | 534.00 | 519,086 | +1.00(+0.19%) |
Mar 01, 2022 | 526.96 | 546.95 | 526.96 | 533.00 | 690,168 | +8.00(+1.52%) |
Feb 28, 2022 | 524.06 | 530.88 | 510.34 | 525.00 | 636,214 | +6.12(+1.18%) |
Feb 25, 2022 | 520.80 | 523.71 | 511.26 | 518.88 | 529,004 | -6.12(-1.17%) |
Feb 24, 2022 | 453.40 | 526.42 | 452.50 | 525.00 | 750,184 | +46.58(+9.74%) |
Feb 23, 2022 | 478.00 | 487.77 | 475.12 | 478.42 | 663,892 | -0.15(-0.03%) |
Feb 22, 2022 | 491.78 | 506.78 | 477.30 | 478.57 | 567,585 | -19.02(-3.82%) |
Feb 18, 2022 | 497.59 | 0 | -9.99(-1.97%) | |||
Feb 17, 2022 | 536.82 | 536.82 | 500.10 | 507.58 | 696,812 | -35.22(-6.49%) |
Feb 16, 2022 | 547.60 | 547.97 | 530.22 | 542.80 | 468,668 | -13.16(-2.37%) |
Feb 15, 2022 | 550.74 | 557.16 | 537.46 | 555.96 | 571,071 | +10.07(+1.84%) |
Feb 14, 2022 | 530.00 | 571.91 | 526.38 | 545.89 | 688,054 | +0.97(+0.18%) |
Feb 11, 2022 | 586.72 | 596.17 | 530.07 | 544.92 | 2,187,545 | +10.46(+1.96%) |
Feb 10, 2022 | 515.82 | 563.23 | 503.34 | 534.46 | 1,729,719 | +11.60(+2.22%) |
Feb 09, 2022 | 501.77 | 529.79 | 498.06 | 522.86 | 1,284,068 | +28.66(+5.80%) |
Feb 08, 2022 | 469.19 | 499.95 | 465.55 | 494.20 | 950,082 | +16.18(+3.38%) |
Feb 07, 2022 | 474.76 | 504.99 | 473.50 | 478.02 | 543,267 | +5.89(+1.25%) |
Feb 04, 2022 | 455.00 | 478.12 | 451.02 | 472.13 | 781,332 | +21.41(+4.75%) |
Feb 03, 2022 | 463.99 | 446.87 | 450.72 | 791,826 | -30.28(-6.30%) | |
Feb 02, 2022 | 495.38 | 500.00 | 469.09 | 481.00 | 640,159 | -9.47(-1.93%) |
Feb 01, 2022 | 496.76 | 499.50 | 470.00 | 490.47 | 749,976 | +1.67(+0.34%) |
Jan 31, 2022 | 460.40 | 488.80 | 488.80 | 837,882 | +32.66(+7.16%) | |
Jan 28, 2022 | 431.76 | 458.55 | 421.24 | 456.14 | 700,753 | +29.27(+6.86%) |
Jan 27, 2022 | 449.46 | 451.44 | 422.82 | 426.87 | 756,735 | -3.31(-0.77%) |
Jan 26, 2022 | 455.06 | 459.60 | 423.17 | 430.18 | 798,656 | -4.93(-1.13%) |
Jan 25, 2022 | 452.05 | 459.78 | 429.05 | 435.11 | 1,065,326 | -29.96(-6.44%) |
Jan 24, 2022 | 417.13 | 472.99 | 403.00 | 465.07 | 1,545,310 | +37.40(+8.75%) |
Jan 21, 2022 | 445.00 | 456.44 | 426.33 | 427.67 | 797,156 | -22.97(-5.10%) |
Jan 20, 2022 | 468.47 | 476.99 | 450.05 | 450.64 | 875,434 | -2.32(-0.51%) |
Jan 19, 2022 | 454.39 | 475.03 | 452.08 | 452.96 | 816,100 | +5.66(+1.27%) |
Jan 18, 2022 | 451.00 | 473.56 | 440.32 | 447.30 | 972,605 | -14.90(-3.22%) |
Jan 14, 2022 | 462.20 | 0 | -13.27(-2.79%) | |||
Jan 13, 2022 | 513.68 | 515.66 | 473.80 | 475.47 | 974,451 | -32.72(-6.44%) |
Jan 12, 2022 | 527.00 | 544.97 | 502.80 | 508.19 | 1,166,387 | -22.44(-4.23%) |
Jan 11, 2022 | 524.81 | 540.92 | 517.83 | 530.63 | 789,160 | +4.74(+0.90%) |
Jan 10, 2022 | 491.00 | 528.18 | 483.73 | 525.89 | 1,225,374 | +16.20(+3.18%) |
Jan 07, 2022 | 520.00 | 539.88 | 498.34 | 509.69 | 904,813 | -15.72(-2.99%) |
Jan 06, 2022 | 510.88 | 542.18 | 498.09 | 525.41 | 1,462,456 | +12.55(+2.45%) |
Jan 05, 2022 | 550.01 | 550.01 | 508.84 | 512.86 | 1,622,011 | -52.05(-9.21%) |
Jan 04, 2022 | 609.00 | 609.00 | 540.47 | 564.91 | 1,869,713 | -42.68(-7.02%) |
Jan 03, 2022 | 659.24 | 659.24 | 600.48 | 607.59 | 887,686 | -51.56(-7.82%) |
Dec 31, 2021 | 660.06 | 670.61 | 655.00 | 659.15 | 341,808 | -4.10(-0.62%) |
Dec 30, 2021 | 657.94 | 679.00 | 654.15 | 663.25 | 242,229 | +4.10(+0.62%) |
Dec 29, 2021 | 666.11 | 666.11 | 643.23 | 659.15 | 403,955 | -7.01(-1.05%) |
Dec 28, 2021 | 676.84 | 685.16 | 661.50 | 666.16 | 285,824 | -9.53(-1.41%) |
Dec 27, 2021 | 683.48 | 690.95 | 673.97 | 675.69 | 347,204 | +0.69(+0.10%) |
Dec 23, 2021 | 675.49 | 681.56 | 664.59 | 675.00 | 256,368 | -3.54(-0.52%) |
Dec 22, 2021 | 680.82 | 689.31 | 654.53 | 678.54 | 757,200 | -1.66(-0.24%) |
Dec 21, 2021 | 656.98 | 681.35 | 636.50 | 680.20 | 447,122 | +29.05(+4.46%) |
Dec 20, 2021 | 654.25 | 667.07 | 643.19 | 651.15 | 415,744 | -17.35(-2.60%) |
Dec 17, 2021 | 650.00 | 681.44 | 640.49 | 668.50 | 1,086,451 | +17.82(+2.74%) |
Dec 16, 2021 | 708.64 | 711.43 | 643.01 | 650.68 | 938,886 | -52.35(-7.45%) |
Dec 15, 2021 | 690.48 | 706.12 | 671.74 | 703.03 | 804,291 | +15.32(+2.23%) |
Dec 14, 2021 | 714.29 | 714.29 | 674.66 | 687.71 | 807,218 | -38.44(-5.29%) |
Dec 13, 2021 | 737.91 | 749.98 | 719.02 | 726.15 | 621,764 | +2.86(+0.40%) |
Dec 10, 2021 | 743.32 | 773.66 | 713.73 | 723.29 | 577,848 | -15.65(-2.12%) |
Dec 09, 2021 | 779.64 | 786.71 | 730.60 | 738.94 | 533,609 | -39.54(-5.08%) |
Dec 08, 2021 | 767.13 | 789.53 | 744.66 | 778.48 | 460,454 | +17.38(+2.28%) |
Dec 07, 2021 | 739.48 | 771.25 | 737.84 | 761.10 | 507,156 | +48.69(+6.83%) |
Dec 06, 2021 | 730.01 | 733.00 | 680.01 | 712.41 | 1,178,035 | -32.62(-4.38%) |
Dec 03, 2021 | 795.00 | 797.00 | 705.79 | 745.03 | 890,176 | -48.69(-6.13%) |
Dec 02, 2021 | 760.80 | 797.08 | 758.91 | 793.72 | 543,004 | +28.08(+3.67%) |
Dec 01, 2021 | 812.59 | 822.34 | 752.43 | 765.64 | 674,718 | -41.27(-5.11%) |
Nov 30, 2021 | 851.02 | 862.00 | 805.50 | 806.91 | 680,254 | -45.00(-5.28%) |
Nov 29, 2021 | 810.82 | 855.68 | 809.65 | 851.91 | 658,165 | +48.44(+6.03%) |
Nov 26, 2021 | 804.97 | 823.58 | 801.00 | 803.47 | 511,823 | +0.71(+0.09%) |
Nov 24, 2021 | 750.42 | 806.78 | 740.04 | 802.76 | 681,384 | +49.48(+6.57%) |
Nov 23, 2021 | 767.35 | 782.09 | 735.30 | 753.28 | 801,123 | -30.07(-3.84%) |
Nov 22, 2021 | 828.32 | 833.00 | 771.67 | 783.35 | 499,902 | -38.99(-4.74%) |
Nov 19, 2021 | 847.88 | 853.10 | 821.26 | 822.34 | 307,598 | -17.95(-2.14%) |
Nov 18, 2021 | 843.85 | 842.81 | 830.56 | 840.29 | 455,446 | +1.88(+0.22%) |
Nov 17, 2021 | 852.08 | 866.00 | 832.56 | 838.41 | 615,370 | -13.67(-1.60%) |
Nov 16, 2021 | 829.22 | 852.43 | 823.00 | 852.08 | 318,541 | +20.06(+2.41%) |
Nov 15, 2021 | 840.00 | 842.69 | 823.16 | 832.02 | 267,117 | -9.24(-1.10%) |
Nov 12, 2021 | 825.00 | 842.72 | 819.00 | 841.26 | 339,525 | +22.43(+2.74%) |
Nov 11, 2021 | 816.00 | 829.09 | 812.55 | 818.83 | 338,039 | +11.87(+1.47%) |
Nov 10, 2021 | 837.18 | 801.37 | 806.96 | 515,151 | -43.36(-5.10%) | |
Nov 09, 2021 | 820.00 | 853.68 | 819.86 | 850.32 | 551,178 | +35.02(+4.30%) |
Nov 08, 2021 | 805.02 | 820.00 | 800.03 | 815.30 | 344,994 | +12.84(+1.60%) |
Nov 05, 2021 | 821.72 | 823.99 | 799.84 | 802.46 | 473,461 | -16.62(-2.03%) |
Nov 04, 2021 | 760.00 | 820.72 | 760.00 | 819.08 | 889,989 | +42.34(+5.45%) |
Nov 03, 2021 | 789.21 | 789.50 | 760.93 | 776.74 | 767,060 | -10.59(-1.35%) |
Nov 02, 2021 | 802.48 | 804.86 | 783.01 | 787.33 | 531,564 | -16.34(-2.03%) |
Nov 01, 2021 | 814.21 | 814.70 | 796.07 | 803.67 | 401,234 | -6.56(-0.81%) |
Oct 29, 2021 | 805.00 | 814.32 | 793.57 | 810.23 | 471,166 | -4.12(-0.51%) |
Oct 28, 2021 | 798.54 | 820.40 | 798.54 | 814.35 | 383,406 | +17.40(+2.18%) |
Oct 27, 2021 | 809.00 | 823.98 | 792.13 | 796.95 | 331,063 | -8.29(-1.03%) |
Oct 26, 2021 | 814.58 | 805.24 | 299,922 | -0.46(-0.06%) | ||
Oct 25, 2021 | 820.00 | 839.77 | 803.69 | 805.70 | 359,174 | -8.46(-1.04%) |
Oct 22, 2021 | 800.06 | 819.18 | 797.14 | 814.16 | 220,863 | +11.68(+1.46%) |
Oct 21, 2021 | 791.11 | 812.98 | 791.11 | 802.48 | 327,862 | +7.09(+0.89%) |
Oct 20, 2021 | 801.00 | 806.50 | 791.02 | 795.39 | 313,371 | +4.44(+0.56%) |
Oct 19, 2021 | 803.00 | 809.83 | 788.00 | 790.95 | 746,299 | -12.08(-1.50%) |
Oct 18, 2021 | 793.07 | 805.00 | 785.05 | 803.03 | 365,289 | +12.14(+1.53%) |
Oct 15, 2021 | 792.73 | 798.98 | 770.27 | 790.89 | 510,401 | +1.83(+0.23%) |
Oct 14, 2021 | 790.04 | 817.33 | 776.51 | 789.06 | 865,874 | +2.81(+0.36%) |
Oct 13, 2021 | 766.08 | 792.73 | 765.70 | 786.25 | 977,308 | +27.98(+3.69%) |
Oct 12, 2021 | 692.57 | 814.90 | 685.93 | 758.27 | 1,980,275 | +75.55(+11.07%) |
Oct 11, 2021 | 675.00 | 696.62 | 671.40 | 682.72 | 440,864 | +2.85(+0.42%) |
Oct 08, 2021 | 685.00 | 688.00 | 671.28 | 679.87 | 460,964 | -3.76(-0.55%) |
Oct 07, 2021 | 677.56 | 691.22 | 676.00 | 683.63 | 421,222 | +16.88(+2.53%) |
Oct 06, 2021 | 640.00 | 673.92 | 638.34 | 666.75 | 482,232 | +17.90(+2.76%) |
Oct 05, 2021 | 634.20 | 657.94 | 634.01 | 648.85 | 478,310 | +15.06(+2.38%) |
Oct 04, 2021 | 678.00 | 678.26 | 622.04 | 633.79 | 888,077 | -50.44(-7.37%) |
Oct 01, 2021 | 675.36 | 686.47 | 652.26 | 684.23 | 505,682 | +8.14(+1.20%) |
Sep 30, 2021 | 681.99 | 695.40 | 676.44 | 676.09 | 447,477 | -5.15(-0.76%) |
Sep 29, 2021 | 680.00 | 699.31 | 673.63 | 681.24 | 491,565 | +9.53(+1.42%) |
Sep 28, 2021 | 692.39 | 692.93 | 661.19 | 671.71 | 664,274 | -37.25(-5.25%) |
Sep 27, 2021 | 722.15 | 722.15 | 685.07 | 708.96 | 667,517 | -23.18(-3.17%) |
Sep 24, 2021 | 728.02 | 733.08 | 714.49 | 732.14 | 309,115 | -2.14(-0.29%) |
Sep 23, 2021 | 710.68 | 736.15 | 708.09 | 734.28 | 491,631 | +22.85(+3.21%) |
Sep 22, 2021 | 693.64 | 718.58 | 691.92 | 711.43 | 440,029 | +16.81(+2.42%) |
Sep 21, 2021 | 694.85 | 697.68 | 679.21 | 694.62 | 363,951 | +8.28(+1.21%) |
Sep 20, 2021 | 680.83 | 691.70 | 673.80 | 686.34 | 400,321 | -10.34(-1.48%) |
Sep 17, 2021 | 701.23 | 711.31 | 687.32 | 696.68 | 609,825 | -6.42(-0.91%) |
Sep 16, 2021 | 677.87 | 703.82 | 677.20 | 703.10 | 373,084 | +23.75(+3.50%) |
Sep 15, 2021 | 671.83 | 681.14 | 662.68 | 679.35 | 433,604 | +7.52(+1.12%) |
Sep 14, 2021 | 675.00 | 687.51 | 671.00 | 671.83 | 442,712 | +1.82(+0.27%) |
Sep 13, 2021 | 670.77 | 676.87 | 647.52 | 670.01 | 503,062 | -0.76(-0.11%) |
Sep 10, 2021 | 683.83 | 689.44 | 668.87 | 670.77 | 281,030 | -11.12(-1.63%) |
Sep 09, 2021 | 683.13 | 694.60 | 679.45 | 681.89 | 231,540 | +1.21(+0.18%) |
Sep 08, 2021 | 686.49 | 690.54 | 677.34 | 680.68 | 214,315 | -6.42(-0.93%) |
Sep 07, 2021 | 704.52 | 707.12 | 682.33 | 687.10 | 388,124 | -16.99(-2.41%) |
Sep 03, 2021 | 685.00 | 707.06 | 681.70 | 704.09 | 244,353 | +19.69(+2.88%) |
Sep 02, 2021 | 689.54 | 691.80 | 677.00 | 684.40 | 240,895 | -0.65(-0.09%) |
Sep 01, 2021 | 685.00 | 692.00 | 680.63 | 685.05 | 539,982 | +0.58(+0.08%) |
Aug 31, 2021 | 702.00 | 704.27 | 683.34 | 684.47 | 387,206 | -17.11(-2.44%) |
Aug 30, 2021 | 706.73 | 715.29 | 698.20 | 701.58 | 254,630 | -0.97(-0.14%) |
Aug 27, 2021 | 687.58 | 704.99 | 685.00 | 702.55 | 405,230 | +18.62(+2.72%) |
Aug 26, 2021 | 686.85 | 695.56 | 680.00 | 683.93 | 328,598 | -1.32(-0.19%) |
Aug 25, 2021 | 673.00 | 686.23 | 669.07 | 685.25 | 270,517 | +12.60(+1.87%) |
Aug 24, 2021 | 680.00 | 686.61 | 670.65 | 672.65 | 283,810 | -2.58(-0.38%) |
Aug 23, 2021 | 665.00 | 676.69 | 665.00 | 675.23 | 248,893 | +11.57(+1.74%) |
Aug 20, 2021 | 651.13 | 666.02 | 649.02 | 663.66 | 378,076 | +15.58(+2.40%) |
Aug 19, 2021 | 645.00 | 658.21 | 638.27 | 648.08 | 275,591 | -0.27(-0.04%) |
Aug 18, 2021 | 650.00 | 661.62 | 645.55 | 648.35 | 461,106 | +0.17(+0.03%) |
Aug 17, 2021 | 651.50 | 652.00 | 636.21 | 648.18 | 310,327 | -8.35(-1.27%) |
Aug 16, 2021 | 666.31 | 667.07 | 641.20 | 656.53 | 396,541 | -10.80(-1.62%) |
Aug 13, 2021 | 665.01 | 675.00 | 661.74 | 667.33 | 353,295 | +1.83(+0.27%) |
Aug 12, 2021 | 652.01 | 679.19 | 651.14 | 665.50 | 628,059 | +10.39(+1.59%) |
Aug 11, 2021 | 653.18 | 662.55 | 645.65 | 655.11 | 688,629 | -1.39(-0.21%) |
Aug 10, 2021 | 657.73 | 667.00 | 648.48 | 656.50 | 792,481 | -1.02(-0.16%) |
Aug 09, 2021 | 659.00 | 666.66 | 652.93 | 657.52 | 617,658 | -1.53(-0.23%) |
Aug 06, 2021 | 655.15 | 660.69 | 648.15 | 659.05 | 539,133 | -0.95(-0.14%) |
Aug 05, 2021 | 627.27 | 660.99 | 622.05 | 660.00 | 1,167,447 | +70.00(+11.86%) |
Aug 04, 2021 | 582.00 | 596.59 | 577.31 | 590.00 | 549,665 | +6.11(+1.05%) |
Aug 03, 2021 | 598.40 | 601.27 | 572.31 | 583.89 | 367,294 | -12.11(-2.03%) |
Aug 02, 2021 | 598.00 | 602.89 | 588.10 | 596.00 | 520,775 | -0.02(-0.00%) |
Jul 30, 2021 | 579.39 | 596.50 | 576.06 | 596.02 | 512,687 | +13.13(+2.25%) |
Jul 29, 2021 | 584.39 | 593.54 | 582.42 | 582.89 | 195,279 | -6.13(-1.04%) |
Jul 28, 2021 | 583.50 | 592.99 | 580.66 | 589.02 | 217,996 | +3.15(+0.54%) |
Jul 27, 2021 | 599.39 | 600.00 | 575.24 | 585.87 | 342,089 | -11.75(-1.97%) |
Jul 26, 2021 | 583.98 | 597.77 | 572.69 | 597.62 | 517,225 | +17.28(+2.98%) |
Jul 23, 2021 | 590.88 | 595.00 | 576.00 | 580.34 | 406,397 | -7.65(-1.30%) |
Jul 22, 2021 | 586.88 | 593.42 | 580.51 | 587.99 | 246,583 | +3.50(+0.60%) |
Jul 21, 2021 | 576.09 | 589.93 | 576.09 | 584.49 | 232,746 | +7.74(+1.34%) |
Jul 20, 2021 | 562.03 | 583.08 | 547.38 | 576.75 | 421,883 | +20.30(+3.65%) |
Jul 19, 2021 | 552.62 | 567.46 | 546.24 | 556.45 | 448,421 | -3.14(-0.56%) |
Jul 16, 2021 | 556.37 | 560.74 | 549.16 | 559.59 | 267,713 | +8.87(+1.61%) |
Jul 15, 2021 | 555.34 | 559.63 | 543.17 | 550.72 | 449,476 | -3.96(-0.71%) |
Jul 14, 2021 | 580.07 | 580.13 | 554.13 | 554.68 | 495,171 | -21.74(-3.77%) |
Jul 13, 2021 | 588.44 | 592.20 | 576.06 | 576.42 | 359,337 | -11.56(-1.97%) |
Jul 12, 2021 | 608.00 | 612.10 | 586.38 | 587.98 | 328,510 | -14.92(-2.47%) |
Jul 09, 2021 | 601.98 | 607.21 | 592.50 | 602.90 | 261,467 | +1.75(+0.29%) |
Jul 08, 2021 | 595.00 | 604.09 | 580.07 | 601.15 | 363,229 | -8.18(-1.34%) |
Jul 07, 2021 | 610.00 | 616.45 | 600.46 | 609.33 | 312,462 | +7.26(+1.21%) |
Jul 06, 2021 | 594.55 | 616.25 | 594.55 | 602.07 | 355,283 | +10.96(+1.85%) |
Jul 02, 2021 | 592.00 | 597.50 | 585.70 | 591.11 | 254,269 | +5.02(+0.86%) |
Jul 01, 2021 | 578.82 | 589.89 | 574.82 | 586.09 | 279,246 | +3.37(+0.58%) |
Jun 30, 2021 | 596.02 | 599.52 | 582.07 | 582.72 | 323,989 | -13.72(-2.30%) |
Jun 29, 2021 | 592.29 | 601.16 | 586.75 | 596.44 | 313,661 | +1.99(+0.33%) |
Jun 28, 2021 | 589.60 | 604.70 | 587.32 | 594.45 | 381,061 | +12.14(+2.08%) |
Jun 25, 2021 | 588.00 | 591.87 | 576.17 | 582.31 | 684,967 | -5.98(-1.02%) |
Jun 24, 2021 | 596.96 | 605.74 | 584.37 | 588.29 | 391,316 | -2.53(-0.43%) |
Jun 23, 2021 | 589.17 | 596.98 | 586.18 | 590.82 | 275,309 | +4.20(+0.72%) |
Jun 22, 2021 | 576.16 | 589.39 | 573.43 | 586.62 | 325,866 | +11.12(+1.93%) |
Jun 21, 2021 | 588.31 | 589.99 | 564.06 | 575.50 | 451,780 | -18.03(-3.04%) |
Jun 18, 2021 | 569.42 | 596.04 | 565.60 | 593.53 | 735,434 | +22.69(+3.97%) |
Jun 17, 2021 | 548.04 | 580.88 | 548.04 | 570.84 | 541,476 | +17.67(+3.19%) |
Jun 16, 2021 | 535.00 | 558.52 | 533.82 | 553.17 | 655,927 | +18.17(+3.40%) |
Jun 15, 2021 | 534.13 | 537.72 | 525.00 | 535.00 | 269,795 | -2.26(-0.42%) |
Jun 14, 2021 | 518.41 | 541.00 | 518.41 | 537.26 | 468,210 | +17.58(+3.38%) |
Jun 11, 2021 | 504.01 | 519.98 | 501.84 | 519.68 | 372,049 | +17.25(+3.43%) |
Jun 10, 2021 | 497.27 | 504.20 | 496.30 | 502.43 | 278,739 | +5.08(+1.02%) |
Jun 09, 2021 | 509.17 | 515.83 | 497.13 | 497.35 | 233,622 | -9.99(-1.97%) |
Jun 08, 2021 | 503.06 | 512.60 | 498.00 | 507.34 | 319,492 | +8.75(+1.75%) |
Jun 07, 2021 | 487.00 | 504.47 | 487.00 | 498.59 | 319,395 | +8.38(+1.71%) |
Jun 04, 2021 | 480.59 | 492.70 | 480.05 | 490.21 | 407,235 | +17.50(+3.70%) |
Jun 03, 2021 | 479.08 | 481.81 | 469.45 | 472.71 | 320,133 | -10.61(-2.20%) |
Jun 02, 2021 | 486.55 | 491.09 | 482.05 | 483.32 | 413,225 | -8.71(-1.77%) |