Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 502.56 | 506.81 | 492.31 | 492.31 | 936,673 | -7.25(-1.45%) |
Mar 30, 2022 | 500.20 | 503.25 | 495.69 | 499.55 | 570,288 | -6.35(-1.26%) |
Mar 29, 2022 | 506.39 | 515.22 | 500.06 | 505.90 | 735,795 | +8.77(+1.76%) |
Mar 28, 2022 | 483.02 | 497.14 | 481.87 | 497.13 | 973,373 | +17.13(+3.57%) |
Mar 25, 2022 | 488.28 | 488.49 | 476.33 | 480.00 | 368,082 | -5.31(-1.09%) |
Mar 24, 2022 | 483.32 | 488.51 | 480.38 | 485.31 | 487,824 | +4.39(+0.91%) |
Mar 23, 2022 | 493.40 | 494.75 | 480.44 | 480.92 | 587,143 | -18.12(-3.63%) |
Mar 22, 2022 | 501.52 | 504.09 | 493.23 | 499.04 | 500,068 | +2.70(+0.54%) |
Mar 21, 2022 | 503.08 | 509.06 | 491.47 | 496.34 | 430,977 | -13.06(-2.56%) |
Mar 18, 2022 | 489.96 | 511.75 | 488.33 | 509.40 | 876,548 | +21.44(+4.39%) |
Mar 17, 2022 | 476.77 | 487.97 | 475.59 | 487.96 | 424,806 | +5.37(+1.11%) |
Mar 16, 2022 | 469.59 | 483.22 | 466.61 | 482.59 | 561,046 | +21.56(+4.68%) |
Mar 15, 2022 | 455.04 | 464.31 | 450.33 | 461.04 | 482,044 | +13.32(+2.98%) |
Mar 14, 2022 | 450.33 | 452.21 | 443.05 | 447.71 | 579,176 | +0.69(+0.15%) |
Mar 11, 2022 | 459.25 | 463.40 | 444.92 | 447.03 | 676,827 | -8.45(-1.85%) |
Mar 10, 2022 | 467.16 | 471.04 | 448.81 | 455.48 | 786,038 | -22.39(-4.69%) |
Mar 09, 2022 | 469.72 | 484.84 | 465.16 | 477.87 | 608,375 | +21.66(+4.75%) |
Mar 08, 2022 | 458.17 | 463.68 | 441.37 | 456.20 | 815,689 | -1.37(-0.30%) |
Mar 07, 2022 | 486.75 | 487.10 | 457.09 | 457.57 | 731,439 | -29.74(-6.10%) |
Mar 04, 2022 | 494.58 | 494.58 | 480.86 | 487.31 | 595,225 | -9.13(-1.84%) |
Mar 03, 2022 | 505.39 | 508.10 | 494.37 | 496.45 | 365,843 | -3.90(-0.78%) |
Mar 02, 2022 | 495.97 | 503.96 | 493.38 | 500.34 | 670,101 | +10.49(+2.14%) |
Mar 01, 2022 | 491.71 | 503.19 | 486.73 | 489.86 | 853,514 | -1.28(-0.26%) |
Feb 28, 2022 | 494.25 | 498.49 | 486.20 | 491.14 | 916,811 | -11.28(-2.24%) |
Feb 25, 2022 | 500.21 | 504.22 | 490.29 | 502.42 | 931,191 | +4.64(+0.93%) |
Feb 24, 2022 | 481.61 | 499.26 | 479.88 | 497.78 | 1,517,810 | -0.91(-0.18%) |
Feb 23, 2022 | 515.03 | 519.72 | 497.04 | 498.69 | 686,523 | -11.66(-2.28%) |
Feb 22, 2022 | 510.50 | 521.91 | 505.15 | 510.35 | 609,940 | -5.57(-1.08%) |
Feb 18, 2022 | 515.92 | 0 | -4.39(-0.84%) | |||
Feb 17, 2022 | 524.90 | 527.51 | 517.32 | 520.30 | 449,658 | -10.85(-2.04%) |
Feb 16, 2022 | 531.05 | 534.61 | 522.09 | 531.15 | 274,726 | -2.72(-0.51%) |
Feb 15, 2022 | 532.66 | 538.32 | 526.91 | 533.87 | 391,301 | +13.10(+2.52%) |
Feb 14, 2022 | 520.90 | 524.13 | 509.97 | 520.76 | 493,108 | -1.26(-0.24%) |
Feb 11, 2022 | 533.46 | 537.63 | 517.86 | 522.02 | 481,713 | -10.60(-1.99%) |
Feb 10, 2022 | 536.99 | 545.71 | 528.49 | 532.63 | 565,471 | -15.99(-2.91%) |
Feb 09, 2022 | 525.63 | 551.35 | 523.72 | 548.61 | 502,266 | +14.98(+2.81%) |
Feb 08, 2022 | 516.83 | 534.48 | 512.92 | 533.63 | 685,631 | -4.21(-0.78%) |
Feb 07, 2022 | 539.11 | 548.15 | 533.23 | 537.84 | 628,777 | -4.16(-0.77%) |
Feb 04, 2022 | 525.16 | 550.33 | 520.34 | 542.01 | 696,896 | +14.07(+2.67%) |
Feb 03, 2022 | 527.63 | 533.69 | 527.94 | 676,175 | -9.30(-1.73%) | |
Feb 02, 2022 | 548.38 | 548.38 | 527.07 | 537.24 | 649,495 | +4.33(+0.81%) |
Feb 01, 2022 | 526.17 | 533.72 | 515.03 | 532.91 | 911,271 | +9.07(+1.73%) |
Jan 31, 2022 | 499.40 | 524.90 | 523.84 | 834,544 | +27.35(+5.51%) | |
Jan 28, 2022 | 472.42 | 497.87 | 466.52 | 496.49 | 563,655 | +15.97(+3.32%) |
Jan 27, 2022 | 480.03 | 505.06 | 477.48 | 480.53 | 1,103,406 | -0.33(-0.07%) |
Jan 26, 2022 | 491.97 | 500.65 | 475.41 | 480.86 | 883,918 | -0.77(-0.16%) |
Jan 25, 2022 | 483.93 | 490.22 | 478.43 | 481.63 | 720,053 | -13.83(-2.79%) |
Jan 24, 2022 | 478.97 | 496.70 | 464.12 | 495.46 | 932,748 | +6.11(+1.25%) |
Jan 21, 2022 | 501.96 | 504.16 | 488.14 | 489.35 | 663,453 | -14.69(-2.91%) |
Jan 20, 2022 | 508.12 | 520.49 | 502.96 | 504.04 | 586,519 | +2.39(+0.48%) |
Jan 19, 2022 | 510.46 | 519.87 | 501.09 | 501.64 | 536,926 | -3.21(-0.64%) |
Jan 18, 2022 | 501.92 | 510.90 | 496.87 | 504.86 | 664,081 | -9.82(-1.91%) |
Jan 14, 2022 | 514.68 | 0 | -6.52(-1.25%) | |||
Jan 13, 2022 | 546.24 | 551.12 | 518.41 | 521.19 | 610,567 | -25.08(-4.59%) |
Jan 12, 2022 | 547.84 | 554.99 | 542.29 | 546.28 | 545,337 | +5.63(+1.04%) |
Jan 11, 2022 | 531.79 | 542.74 | 526.99 | 540.65 | 692,573 | +11.20(+2.11%) |
Jan 10, 2022 | 530.06 | 532.59 | 516.27 | 529.45 | 1,106,522 | -9.91(-1.84%) |
Jan 07, 2022 | 550.09 | 553.20 | 539.05 | 539.36 | 564,574 | -10.73(-1.95%) |
Jan 06, 2022 | 549.72 | 553.04 | 537.62 | 550.09 | 722,088 | -3.07(-0.55%) |
Jan 05, 2022 | 576.66 | 578.28 | 552.27 | 553.15 | 561,256 | -24.44(-4.23%) |
Jan 04, 2022 | 591.31 | 592.43 | 570.65 | 577.59 | 390,752 | -4.35(-0.75%) |
Jan 03, 2022 | 600.26 | 603.00 | 575.51 | 581.94 | 304,490 | -16.72(-2.79%) |
Dec 31, 2021 | 597.43 | 602.16 | 596.53 | 598.66 | 153,394 | +0.15(+0.02%) |
Dec 30, 2021 | 602.63 | 604.41 | 598.23 | 598.51 | 170,576 | -2.20(-0.37%) |
Dec 29, 2021 | 602.11 | 604.88 | 597.09 | 600.71 | 159,532 | -0.18(-0.03%) |
Dec 28, 2021 | 606.39 | 608.89 | 600.56 | 600.90 | 135,085 | -3.70(-0.61%) |
Dec 27, 2021 | 601.15 | 605.76 | 596.96 | 604.60 | 180,282 | +7.33(+1.23%) |
Dec 23, 2021 | 595.24 | 602.48 | 594.02 | 597.27 | 188,044 | +6.93(+1.17%) |
Dec 22, 2021 | 581.73 | 591.60 | 578.27 | 590.34 | 271,844 | +9.30(+1.60%) |
Dec 21, 2021 | 572.25 | 582.02 | 565.52 | 581.04 | 279,289 | +15.01(+2.65%) |
Dec 20, 2021 | 566.32 | 568.97 | 560.05 | 566.03 | 472,866 | -10.67(-1.85%) |
Dec 17, 2021 | 578.91 | 583.18 | 568.13 | 576.70 | 599,551 | -4.79(-0.82%) |
Dec 16, 2021 | 593.88 | 600.89 | 578.45 | 581.49 | 415,313 | -7.13(-1.21%) |
Dec 15, 2021 | 580.48 | 589.08 | 575.74 | 588.62 | 453,834 | +11.09(+1.92%) |
Dec 14, 2021 | 599.51 | 601.75 | 573.31 | 577.53 | 532,802 | -29.99(-4.94%) |
Dec 13, 2021 | 612.37 | 619.48 | 605.62 | 607.52 | 501,999 | -6.23(-1.02%) |
Dec 10, 2021 | 612.12 | 615.91 | 606.33 | 613.75 | 197,127 | +8.01(+1.32%) |
Dec 09, 2021 | 629.09 | 629.09 | 605.08 | 605.74 | 355,201 | -25.55(-4.05%) |
Dec 08, 2021 | 621.32 | 632.17 | 617.36 | 631.29 | 264,680 | +8.81(+1.42%) |
Dec 07, 2021 | 607.92 | 622.66 | 606.54 | 622.48 | 309,437 | +28.26(+4.76%) |
Dec 06, 2021 | 591.23 | 597.89 | 579.43 | 594.22 | 382,085 | +4.59(+0.78%) |
Dec 03, 2021 | 618.15 | 619.00 | 579.06 | 589.63 | 432,924 | -25.53(-4.15%) |
Dec 02, 2021 | 602.43 | 622.37 | 602.43 | 615.16 | 457,259 | +12.93(+2.15%) |
Dec 01, 2021 | 624.01 | 627.49 | 601.67 | 602.24 | 324,636 | -12.80(-2.08%) |
Nov 30, 2021 | 624.52 | 635.00 | 613.92 | 615.03 | 552,545 | -15.67(-2.48%) |
Nov 29, 2021 | 620.43 | 634.57 | 616.78 | 630.71 | 385,683 | +23.89(+3.94%) |
Nov 26, 2021 | 616.88 | 625.33 | 604.74 | 606.82 | 233,596 | -21.11(-3.36%) |
Nov 24, 2021 | 613.45 | 632.67 | 610.94 | 627.92 | 422,275 | +10.06(+1.63%) |
Nov 23, 2021 | 621.09 | 624.30 | 607.80 | 617.86 | 351,444 | -4.45(-0.72%) |
Nov 22, 2021 | 641.95 | 642.89 | 622.22 | 622.31 | 388,314 | -19.52(-3.04%) |
Nov 19, 2021 | 649.77 | 652.47 | 640.16 | 641.84 | 283,487 | -8.35(-1.28%) |
Nov 18, 2021 | 653.78 | 651.40 | 649.92 | 650.19 | 174,723 | -0.97(-0.15%) |
Nov 17, 2021 | 660.19 | 662.47 | 646.98 | 651.16 | 258,802 | -8.53(-1.29%) |
Nov 16, 2021 | 645.30 | 664.28 | 645.30 | 659.69 | 298,773 | +13.87(+2.15%) |
Nov 15, 2021 | 639.46 | 649.45 | 635.86 | 645.81 | 169,814 | +8.19(+1.28%) |
Nov 12, 2021 | 629.25 | 637.77 | 620.95 | 637.62 | 328,849 | +11.02(+1.76%) |
Nov 11, 2021 | 631.88 | 632.93 | 624.58 | 626.60 | 144,968 | -0.69(-0.11%) |
Nov 10, 2021 | 633.94 | 627.30 | 273,513 | -9.56(-1.50%) | ||
Nov 09, 2021 | 638.00 | 643.86 | 633.01 | 636.85 | 296,203 | -0.96(-0.15%) |
Nov 08, 2021 | 639.40 | 639.66 | 629.50 | 637.82 | 251,600 | +0.46(+0.07%) |
Nov 05, 2021 | 649.46 | 649.71 | 636.97 | 637.36 | 278,027 | -8.13(-1.26%) |
Nov 04, 2021 | 630.69 | 650.92 | 630.15 | 645.49 | 222,420 | +15.62(+2.48%) |
Nov 03, 2021 | 638.00 | 641.98 | 623.16 | 629.87 | 272,502 | -8.46(-1.33%) |
Nov 02, 2021 | 640.93 | 645.53 | 637.12 | 638.33 | 351,618 | -2.71(-0.42%) |
Nov 01, 2021 | 652.58 | 639.96 | 627.27 | 641.04 | 235,420 | -7.58(-1.17%) |
Oct 29, 2021 | 634.03 | 649.86 | 633.94 | 648.62 | 259,974 | +9.32(+1.46%) |
Oct 28, 2021 | 621.61 | 639.97 | 621.61 | 639.30 | 299,036 | +17.88(+2.88%) |
Oct 27, 2021 | 630.70 | 643.09 | 620.90 | 621.42 | 366,651 | -5.97(-0.95%) |
Oct 26, 2021 | 636.22 | 626.17 | 627.39 | 317,869 | -8.69(-1.37%) | |
Oct 25, 2021 | 633.73 | 646.46 | 625.10 | 636.08 | 396,399 | +2.87(+0.45%) |
Oct 22, 2021 | 623.12 | 633.31 | 623.12 | 633.22 | 276,763 | +12.35(+1.99%) |
Oct 21, 2021 | 608.08 | 621.85 | 606.50 | 620.86 | 262,761 | +12.75(+2.10%) |
Oct 20, 2021 | 617.79 | 620.92 | 603.69 | 608.11 | 298,630 | -7.41(-1.20%) |
Oct 19, 2021 | 609.23 | 619.09 | 607.12 | 615.53 | 243,652 | +10.87(+1.80%) |
Oct 18, 2021 | 601.05 | 606.10 | 598.01 | 604.66 | 185,586 | +3.65(+0.61%) |
Oct 15, 2021 | 605.00 | 605.00 | 599.03 | 601.01 | 220,619 | +3.35(+0.56%) |
Oct 14, 2021 | 591.66 | 598.99 | 590.45 | 597.67 | 222,426 | +14.00(+2.40%) |
Oct 13, 2021 | 586.68 | 588.70 | 578.80 | 583.67 | 224,444 | +2.98(+0.51%) |
Oct 12, 2021 | 587.88 | 587.88 | 577.75 | 580.69 | 169,062 | -1.91(-0.33%) |
Oct 11, 2021 | 581.49 | 597.92 | 579.20 | 582.60 | 226,498 | -2.84(-0.48%) |
Oct 08, 2021 | 594.50 | 596.05 | 583.64 | 585.44 | 189,008 | -8.17(-1.38%) |
Oct 07, 2021 | 590.48 | 599.24 | 590.48 | 593.62 | 294,823 | +8.35(+1.43%) |
Oct 06, 2021 | 581.47 | 587.18 | 573.65 | 585.27 | 258,484 | -2.13(-0.36%) |
Oct 05, 2021 | 576.98 | 590.03 | 576.73 | 587.39 | 309,045 | +14.46(+2.52%) |
Oct 04, 2021 | 592.76 | 594.85 | 566.00 | 572.94 | 494,031 | -22.83(-3.83%) |
Oct 01, 2021 | 596.40 | 599.83 | 580.45 | 595.76 | 306,085 | +2.30(+0.39%) |
Sep 30, 2021 | 600.54 | 607.83 | 590.24 | 593.46 | 329,180 | -2.30(-0.39%) |
Sep 29, 2021 | 589.92 | 598.47 | 585.51 | 595.76 | 368,079 | +12.59(+2.16%) |
Sep 28, 2021 | 611.78 | 613.79 | 581.82 | 583.18 | 735,451 | -39.88(-6.40%) |
Sep 27, 2021 | 639.80 | 640.51 | 614.03 | 623.06 | 295,245 | -22.13(-3.43%) |
Sep 24, 2021 | 634.83 | 645.55 | 630.98 | 645.19 | 220,349 | +7.60(+1.19%) |
Sep 23, 2021 | 634.48 | 638.53 | 631.84 | 637.60 | 273,132 | +8.22(+1.31%) |
Sep 22, 2021 | 630.72 | 632.11 | 621.34 | 629.37 | 230,554 | +4.34(+0.69%) |
Sep 21, 2021 | 624.93 | 629.72 | 621.47 | 625.03 | 255,395 | +5.96(+0.96%) |
Sep 20, 2021 | 615.62 | 622.55 | 609.65 | 619.07 | 458,035 | -6.90(-1.10%) |
Sep 17, 2021 | 629.62 | 635.47 | 622.97 | 625.97 | 576,412 | -10.23(-1.61%) |
Sep 16, 2021 | 633.45 | 637.17 | 628.67 | 636.20 | 519,116 | +4.67(+0.74%) |
Sep 15, 2021 | 637.08 | 640.17 | 630.92 | 631.53 | 312,633 | -5.76(-0.90%) |
Sep 14, 2021 | 631.35 | 640.28 | 627.86 | 637.29 | 284,882 | +9.77(+1.56%) |
Sep 13, 2021 | 640.13 | 640.21 | 619.72 | 627.52 | 328,888 | -7.43(-1.17%) |
Sep 10, 2021 | 639.74 | 642.51 | 634.65 | 634.95 | 217,966 | -1.94(-0.30%) |
Sep 09, 2021 | 644.89 | 647.33 | 635.97 | 636.89 | 216,524 | -6.16(-0.96%) |
Sep 08, 2021 | 638.98 | 650.75 | 635.15 | 643.06 | 243,559 | +3.28(+0.51%) |
Sep 07, 2021 | 634.63 | 642.94 | 626.34 | 639.78 | 303,731 | +4.95(+0.78%) |
Sep 03, 2021 | 630.58 | 638.23 | 630.58 | 634.83 | 244,541 | +1.30(+0.20%) |
Sep 02, 2021 | 635.27 | 642.97 | 629.90 | 633.54 | 323,421 | +0.21(+0.03%) |
Sep 01, 2021 | 621.62 | 635.41 | 617.97 | 633.33 | 243,154 | +14.27(+2.31%) |
Aug 31, 2021 | 622.90 | 625.53 | 617.79 | 619.06 | 281,885 | -3.76(-0.60%) |
Aug 30, 2021 | 615.57 | 627.78 | 615.57 | 622.82 | 292,524 | +8.62(+1.40%) |
Aug 27, 2021 | 610.64 | 617.07 | 609.49 | 614.19 | 167,641 | +5.54(+0.91%) |
Aug 26, 2021 | 614.64 | 614.64 | 607.05 | 608.65 | 157,219 | -3.90(-0.64%) |
Aug 25, 2021 | 604.95 | 614.75 | 604.50 | 612.55 | 258,166 | +9.31(+1.54%) |
Aug 24, 2021 | 607.87 | 610.19 | 603.06 | 603.25 | 249,062 | -2.75(-0.45%) |
Aug 23, 2021 | 603.77 | 612.04 | 603.77 | 606.00 | 169,669 | +2.27(+0.38%) |
Aug 20, 2021 | 597.32 | 603.93 | 593.13 | 603.72 | 249,493 | +8.64(+1.45%) |
Aug 19, 2021 | 587.91 | 598.89 | 579.75 | 595.08 | 486,420 | -0.20(-0.03%) |
Aug 18, 2021 | 614.10 | 614.96 | 594.49 | 595.29 | 321,371 | -18.80(-3.06%) |
Aug 17, 2021 | 611.65 | 614.41 | 605.27 | 614.08 | 231,462 | -0.71(-0.12%) |
Aug 16, 2021 | 612.92 | 616.50 | 605.09 | 614.80 | 396,428 | +0.19(+0.03%) |
Aug 13, 2021 | 609.88 | 615.55 | 604.65 | 614.61 | 264,269 | +4.74(+0.78%) |
Aug 12, 2021 | 606.10 | 611.09 | 603.13 | 609.87 | 249,845 | +1.23(+0.20%) |
Aug 11, 2021 | 611.82 | 615.38 | 605.41 | 608.64 | 267,429 | -0.14(-0.02%) |
Aug 10, 2021 | 611.62 | 618.55 | 608.04 | 608.78 | 338,609 | -2.53(-0.41%) |
Aug 09, 2021 | 612.78 | 616.82 | 606.18 | 611.31 | 333,985 | -1.19(-0.19%) |
Aug 06, 2021 | 612.65 | 616.91 | 599.88 | 612.50 | 255,580 | +1.48(+0.24%) |
Aug 05, 2021 | 610.97 | 619.00 | 601.39 | 611.02 | 278,463 | +3.08(+0.51%) |
Aug 04, 2021 | 604.58 | 611.20 | 604.58 | 607.94 | 308,954 | +5.02(+0.83%) |
Aug 03, 2021 | 594.67 | 605.12 | 585.74 | 602.92 | 330,094 | +7.94(+1.33%) |
Aug 02, 2021 | 584.47 | 598.65 | 584.47 | 594.99 | 321,377 | +14.57(+2.51%) |
Jul 30, 2021 | 576.92 | 586.00 | 576.40 | 580.42 | 286,531 | +1.17(+0.20%) |
Jul 29, 2021 | 576.56 | 581.95 | 573.89 | 579.25 | 267,653 | +2.84(+0.49%) |
Jul 28, 2021 | 573.55 | 578.37 | 570.98 | 576.40 | 268,017 | +7.43(+1.31%) |
Jul 27, 2021 | 571.69 | 580.91 | 561.25 | 568.97 | 335,814 | +8.09(+1.44%) |
Jul 26, 2021 | 559.23 | 565.58 | 551.50 | 560.88 | 331,856 | -2.97(-0.53%) |
Jul 23, 2021 | 558.47 | 564.96 | 557.25 | 563.85 | 169,573 | +6.62(+1.19%) |
Jul 22, 2021 | 552.17 | 558.90 | 550.96 | 557.23 | 178,509 | +7.10(+1.29%) |
Jul 21, 2021 | 549.34 | 555.31 | 547.73 | 550.13 | 212,629 | +1.26(+0.23%) |
Jul 20, 2021 | 545.01 | 552.46 | 542.29 | 548.87 | 239,038 | +6.55(+1.21%) |
Jul 19, 2021 | 548.31 | 549.97 | 536.86 | 542.32 | 330,627 | -7.78(-1.41%) |
Jul 16, 2021 | 545.78 | 557.03 | 544.94 | 550.10 | 306,665 | +4.85(+0.89%) |
Jul 15, 2021 | 539.72 | 549.29 | 539.25 | 545.25 | 245,999 | +4.54(+0.84%) |
Jul 14, 2021 | 543.53 | 545.19 | 537.51 | 540.71 | 199,352 | -2.32(-0.43%) |
Jul 13, 2021 | 545.04 | 552.22 | 540.51 | 543.03 | 240,137 | -2.32(-0.43%) |
Jul 12, 2021 | 546.37 | 548.76 | 542.00 | 545.35 | 227,330 | -0.27(-0.05%) |
Jul 09, 2021 | 541.48 | 545.77 | 538.43 | 545.62 | 316,908 | +6.52(+1.21%) |
Jul 08, 2021 | 537.27 | 540.38 | 531.75 | 539.10 | 332,753 | -2.17(-0.40%) |
Jul 07, 2021 | 538.26 | 542.62 | 535.67 | 541.27 | 253,181 | +5.60(+1.05%) |
Jul 06, 2021 | 529.13 | 537.24 | 527.27 | 535.67 | 360,920 | +7.90(+1.50%) |
Jul 02, 2021 | 522.73 | 527.95 | 520.74 | 527.78 | 261,423 | +7.67(+1.48%) |
Jul 01, 2021 | 518.60 | 521.88 | 517.76 | 520.10 | 338,531 | +0.92(+0.18%) |
Jun 30, 2021 | 526.05 | 527.88 | 518.65 | 519.18 | 438,216 | -8.85(-1.68%) |
Jun 29, 2021 | 519.61 | 529.12 | 518.07 | 528.03 | 348,886 | +7.50(+1.44%) |
Jun 28, 2021 | 521.03 | 521.85 | 514.04 | 520.53 | 393,322 | +2.65(+0.51%) |
Jun 25, 2021 | 518.50 | 521.36 | 508.19 | 517.88 | 1,055,967 | -1.30(-0.25%) |
Jun 24, 2021 | 514.04 | 519.71 | 510.64 | 519.18 | 611,807 | +8.98(+1.76%) |
Jun 23, 2021 | 508.06 | 512.07 | 507.44 | 510.20 | 390,504 | +1.63(+0.32%) |
Jun 22, 2021 | 501.12 | 510.46 | 499.92 | 508.57 | 557,108 | +6.43(+1.28%) |
Jun 21, 2021 | 491.83 | 503.23 | 483.79 | 502.14 | 376,550 | +12.36(+2.52%) |
Jun 18, 2021 | 490.50 | 493.19 | 485.05 | 489.78 | 645,683 | -2.57(-0.52%) |
Jun 17, 2021 | 481.93 | 493.07 | 481.93 | 492.36 | 385,906 | +9.39(+1.94%) |
Jun 16, 2021 | 485.73 | 492.86 | 480.01 | 482.97 | 548,793 | +0.88(+0.18%) |
Jun 15, 2021 | 479.15 | 487.48 | 475.94 | 482.09 | 454,709 | +4.13(+0.86%) |
Jun 14, 2021 | 467.80 | 478.14 | 466.24 | 477.96 | 299,489 | +10.96(+2.35%) |
Jun 11, 2021 | 465.44 | 470.35 | 464.18 | 467.00 | 244,079 | +2.97(+0.64%) |
Jun 10, 2021 | 454.48 | 466.85 | 452.75 | 464.03 | 424,327 | +10.35(+2.28%) |
Jun 09, 2021 | 452.96 | 455.99 | 448.72 | 453.68 | 261,054 | +2.40(+0.53%) |
Jun 08, 2021 | 452.49 | 454.43 | 448.84 | 451.29 | 255,348 | -0.97(-0.22%) |
Jun 07, 2021 | 454.93 | 456.19 | 451.17 | 452.26 | 358,990 | -1.94(-0.43%) |
Jun 04, 2021 | 452.94 | 455.04 | 448.04 | 454.20 | 218,835 | +4.27(+0.95%) |
Jun 03, 2021 | 454.82 | 454.85 | 446.53 | 449.93 | 326,618 | -6.71(-1.47%) |
Jun 02, 2021 | 449.96 | 459.15 | 449.96 | 456.64 | 311,404 | +6.72(+1.49%) |
Jun 01, 2021 | 458.84 | 460.30 | 449.10 | 449.92 | 328,558 | -6.00(-1.32%) |
May 28, 2021 | 455.66 | 460.30 | 451.38 | 455.92 | 229,459 | +3.66(+0.81%) |
May 27, 2021 | 451.61 | 455.98 | 449.01 | 452.26 | 517,977 | -0.71(-0.16%) |
May 26, 2021 | 458.27 | 458.98 | 452.01 | 452.97 | 297,863 | +0.48(+0.11%) |
May 25, 2021 | 452.61 | 457.96 | 451.21 | 452.49 | 296,376 | +1.71(+0.38%) |
May 24, 2021 | 447.73 | 455.96 | 447.40 | 450.78 | 240,027 | +5.81(+1.31%) |
May 21, 2021 | 445.89 | 449.16 | 444.25 | 444.96 | 233,902 | -0.34(-0.08%) |
May 20, 2021 | 438.43 | 448.90 | 437.06 | 445.31 | 356,610 | +9.39(+2.15%) |
May 19, 2021 | 435.07 | 437.18 | 431.45 | 435.92 | 392,356 | -6.33(-1.43%) |
May 18, 2021 | 443.40 | 445.85 | 438.82 | 442.25 | 328,496 | -1.65(-0.37%) |
May 17, 2021 | 451.37 | 451.37 | 442.80 | 443.89 | 434,204 | -7.48(-1.66%) |
May 14, 2021 | 452.67 | 454.42 | 448.53 | 451.37 | 362,999 | +2.31(+0.51%) |
May 13, 2021 | 449.53 | 456.19 | 448.64 | 449.06 | 304,618 | +1.65(+0.37%) |
May 12, 2021 | 453.47 | 457.58 | 446.29 | 447.42 | 432,186 | -12.14(-2.64%) |
May 11, 2021 | 458.49 | 462.00 | 449.75 | 459.56 | 356,250 | -4.10(-0.88%) |
May 10, 2021 | 468.74 | 472.66 | 463.31 | 463.67 | 251,736 | -5.27(-1.12%) |
May 07, 2021 | 464.74 | 470.92 | 461.83 | 468.94 | 210,654 | +6.22(+1.34%) |
May 06, 2021 | 465.85 | 465.85 | 456.48 | 462.71 | 261,145 | -2.21(-0.47%) |
May 05, 2021 | 466.73 | 472.16 | 459.00 | 464.92 | 277,835 | -4.20(-0.90%) |
May 04, 2021 | 468.92 | 473.52 | 462.46 | 469.12 | 347,862 | -3.60(-0.76%) |
May 03, 2021 | 473.48 | 476.06 | 467.97 | 472.72 | 242,563 | +0.42(+0.09%) |
Apr 30, 2021 | 474.54 | 480.03 | 468.87 | 472.30 | 390,221 | -8.81(-1.83%) |
Apr 29, 2021 | 473.61 | 481.43 | 470.21 | 481.11 | 295,515 | +10.50(+2.23%) |
Apr 28, 2021 | 475.44 | 475.44 | 466.50 | 470.61 | 296,663 | -3.48(-0.73%) |
Apr 27, 2021 | 473.93 | 476.38 | 463.73 | 474.09 | 421,266 | +0.59(+0.13%) |
Apr 26, 2021 | 472.32 | 476.60 | 470.02 | 473.50 | 488,365 | +0.49(+0.10%) |
Apr 23, 2021 | 459.56 | 474.82 | 458.96 | 473.01 | 447,304 | +14.34(+3.13%) |
Apr 22, 2021 | 456.21 | 461.54 | 453.38 | 458.67 | 334,259 | +1.10(+0.24%) |
Apr 21, 2021 | 458.14 | 461.93 | 454.86 | 457.57 | 240,448 | +2.52(+0.55%) |
Apr 20, 2021 | 453.47 | 457.78 | 449.98 | 455.05 | 228,566 | -0.23(-0.05%) |
Apr 19, 2021 | 456.30 | 460.68 | 451.70 | 455.28 | 273,592 | -5.10(-1.11%) |
Apr 16, 2021 | 459.82 | 461.30 | 452.76 | 460.39 | 321,721 | +3.76(+0.82%) |
Apr 15, 2021 | 447.24 | 457.62 | 447.24 | 456.63 | 337,670 | +11.90(+2.68%) |
Apr 14, 2021 | 448.26 | 454.70 | 444.39 | 444.73 | 418,892 | -2.52(-0.56%) |
Apr 13, 2021 | 440.60 | 449.18 | 438.22 | 447.24 | 328,555 | +6.67(+1.51%) |
Apr 12, 2021 | 433.44 | 442.19 | 430.21 | 440.57 | 326,919 | +4.51(+1.03%) |
Apr 09, 2021 | 432.07 | 436.15 | 428.13 | 436.06 | 241,394 | +3.12(+0.72%) |
Apr 08, 2021 | 430.56 | 438.48 | 427.79 | 432.94 | 317,377 | +7.62(+1.79%) |
Apr 07, 2021 | 425.37 | 429.06 | 421.24 | 425.32 | 195,476 | -2.58(-0.60%) |
Apr 06, 2021 | 428.84 | 430.22 | 423.30 | 427.89 | 238,986 | -0.50(-0.12%) |
Apr 05, 2021 | 419.43 | 430.81 | 417.07 | 428.39 | 531,166 | +11.73(+2.81%) |