Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 631.94 | 639.78 | 620.34 | 631.77 | 830,130 | +7.23(+1.16%) |
Jun 29, 2022 | 622.09 | 631.83 | 589.26 | 624.54 | 1,180,292 | -18.85(-2.93%) |
Jun 28, 2022 | 661.50 | 663.93 | 641.99 | 643.39 | 307,208 | -15.84(-2.40%) |
Jun 27, 2022 | 658.75 | 665.08 | 653.17 | 659.23 | 325,478 | -3.46(-0.52%) |
Jun 24, 2022 | 653.56 | 663.05 | 650.91 | 662.69 | 627,782 | +11.30(+1.73%) |
Jun 23, 2022 | 636.55 | 653.90 | 635.82 | 651.39 | 490,577 | +18.72(+2.96%) |
Jun 22, 2022 | 611.46 | 641.27 | 611.46 | 632.67 | 462,704 | +17.09(+2.78%) |
Jun 21, 2022 | 605.59 | 621.79 | 605.21 | 615.58 | 533,276 | +7.09(+1.16%) |
Jun 17, 2022 | 598.83 | 615.00 | 597.80 | 608.50 | 2,481,492 | +13.83(+2.33%) |
Jun 16, 2022 | 602.61 | 608.84 | 591.50 | 594.67 | 618,360 | -21.94(-3.56%) |
Jun 15, 2022 | 603.33 | 624.69 | 599.86 | 616.61 | 527,532 | +21.87(+3.68%) |
Jun 14, 2022 | 596.19 | 603.29 | 582.83 | 594.75 | 583,581 | +2.14(+0.36%) |
Jun 13, 2022 | 613.14 | 616.69 | 590.96 | 592.60 | 738,760 | -31.63(-5.07%) |
Jun 10, 2022 | 624.48 | 630.89 | 612.96 | 624.23 | 639,142 | -8.89(-1.40%) |
Jun 09, 2022 | 640.86 | 652.42 | 632.91 | 633.12 | 427,755 | -9.85(-1.53%) |
Jun 08, 2022 | 660.09 | 661.99 | 639.04 | 642.97 | 636,516 | -22.01(-3.31%) |
Jun 07, 2022 | 661.88 | 666.87 | 645.46 | 664.98 | 571,000 | -0.78(-0.12%) |
Jun 06, 2022 | 661.42 | 666.23 | 653.93 | 665.76 | 548,467 | +13.38(+2.05%) |
Jun 03, 2022 | 662.48 | 662.48 | 650.99 | 652.37 | 418,811 | -15.58(-2.33%) |
Jun 02, 2022 | 648.35 | 668.07 | 639.77 | 667.95 | 384,675 | +15.04(+2.30%) |
Jun 01, 2022 | 663.36 | 663.36 | 650.48 | 652.91 | 384,607 | -7.78(-1.18%) |
May 31, 2022 | 662.74 | 665.85 | 650.93 | 660.69 | 658,888 | -6.34(-0.95%) |
May 27, 2022 | 648.07 | 667.04 | 647.48 | 667.03 | 637,685 | +22.77(+3.53%) |
May 26, 2022 | 659.70 | 666.70 | 643.70 | 644.26 | 589,339 | -15.89(-2.41%) |
May 25, 2022 | 647.35 | 662.89 | 646.46 | 660.15 | 605,480 | +14.15(+2.19%) |
May 24, 2022 | 636.64 | 649.05 | 626.86 | 646.00 | 498,952 | +7.96(+1.25%) |
May 23, 2022 | 633.09 | 638.24 | 624.48 | 638.03 | 494,211 | +11.29(+1.80%) |
May 20, 2022 | 620.41 | 628.24 | 615.30 | 626.75 | 611,260 | +16.06(+2.63%) |
May 19, 2022 | 608.25 | 623.33 | 608.25 | 610.69 | 466,515 | -2.26(-0.37%) |
May 18, 2022 | 619.34 | 620.73 | 609.03 | 612.95 | 479,840 | -9.01(-1.45%) |
May 17, 2022 | 626.86 | 626.86 | 613.04 | 621.96 | 378,551 | +3.36(+0.54%) |
May 16, 2022 | 630.16 | 631.90 | 618.39 | 618.60 | 423,852 | -12.80(-2.03%) |
May 13, 2022 | 614.77 | 634.28 | 607.83 | 631.40 | 721,918 | +28.63(+4.75%) |
May 12, 2022 | 597.06 | 604.37 | 594.60 | 602.77 | 743,156 | +5.46(+0.91%) |
May 11, 2022 | 604.44 | 617.96 | 594.80 | 597.31 | 775,046 | -5.63(-0.93%) |
May 10, 2022 | 634.93 | 640.02 | 596.30 | 602.94 | 718,678 | -23.10(-3.69%) |
May 09, 2022 | 678.95 | 678.95 | 623.68 | 626.04 | 694,345 | -56.70(-8.30%) |
May 06, 2022 | 677.62 | 685.00 | 668.73 | 682.74 | 308,416 | +0.05(+0.01%) |
May 05, 2022 | 704.03 | 704.03 | 677.61 | 682.69 | 492,126 | -17.94(-2.56%) |
May 04, 2022 | 690.35 | 702.55 | 678.65 | 700.63 | 368,029 | +10.35(+1.50%) |
May 03, 2022 | 677.11 | 695.53 | 673.01 | 690.28 | 437,868 | +18.12(+2.70%) |
May 02, 2022 | 690.59 | 690.59 | 656.99 | 672.16 | 510,798 | -15.97(-2.32%) |
Apr 29, 2022 | 720.15 | 725.91 | 686.21 | 688.13 | 680,075 | -35.76(-4.94%) |
Apr 28, 2022 | 714.29 | 727.63 | 700.69 | 723.90 | 601,488 | +36.89(+5.37%) |
Apr 27, 2022 | 701.46 | 712.03 | 685.94 | 687.00 | 510,766 | -20.46(-2.89%) |
Apr 26, 2022 | 717.72 | 724.97 | 706.60 | 707.47 | 454,012 | -12.67(-1.76%) |
Apr 25, 2022 | 717.51 | 722.90 | 706.47 | 720.13 | 592,362 | +6.80(+0.95%) |
Apr 22, 2022 | 725.05 | 726.47 | 712.61 | 713.33 | 349,803 | -11.69(-1.61%) |
Apr 21, 2022 | 733.56 | 742.94 | 724.23 | 725.02 | 366,611 | -10.09(-1.37%) |
Apr 20, 2022 | 725.38 | 739.54 | 721.86 | 735.11 | 487,637 | +13.35(+1.85%) |
Apr 19, 2022 | 699.22 | 724.22 | 699.22 | 721.76 | 484,864 | +22.55(+3.22%) |
Apr 18, 2022 | 707.02 | 707.02 | 695.00 | 699.22 | 276,376 | -4.38(-0.62%) |
Apr 14, 2022 | 720.61 | 720.61 | 702.58 | 703.60 | 286,717 | -15.97(-2.22%) |
Apr 13, 2022 | 710.61 | 720.44 | 709.44 | 719.57 | 274,819 | +9.84(+1.39%) |
Apr 12, 2022 | 717.25 | 719.58 | 706.06 | 709.73 | 288,267 | -9.53(-1.33%) |
Apr 11, 2022 | 734.95 | 740.69 | 716.89 | 719.26 | 279,465 | -16.43(-2.23%) |
Apr 08, 2022 | 727.50 | 736.27 | 723.22 | 735.70 | 384,283 | +9.14(+1.26%) |
Apr 07, 2022 | 731.83 | 733.96 | 721.59 | 726.56 | 285,516 | -7.02(-0.96%) |
Apr 06, 2022 | 725.81 | 734.59 | 719.36 | 733.58 | 388,375 | +3.99(+0.55%) |
Apr 05, 2022 | 725.91 | 742.55 | 725.00 | 729.59 | 324,475 | -1.97(-0.27%) |
Apr 04, 2022 | 728.88 | 736.10 | 727.83 | 731.56 | 363,081 | +1.40(+0.19%) |
Apr 01, 2022 | 709.81 | 730.77 | 706.87 | 730.16 | 373,025 | +20.46(+2.88%) |
Mar 31, 2022 | 725.44 | 730.94 | 708.96 | 709.70 | 581,564 | -11.67(-1.62%) |
Mar 30, 2022 | 726.34 | 730.17 | 714.48 | 721.37 | 345,942 | -7.24(-0.99%) |
Mar 29, 2022 | 698.58 | 732.14 | 698.58 | 728.61 | 693,017 | +29.15(+4.17%) |
Mar 28, 2022 | 679.34 | 702.06 | 676.28 | 699.47 | 538,671 | +19.89(+2.93%) |
Mar 25, 2022 | 686.26 | 686.85 | 670.40 | 679.58 | 381,777 | -1.43(-0.21%) |
Mar 24, 2022 | 678.41 | 681.35 | 672.30 | 681.00 | 285,887 | +3.65(+0.54%) |
Mar 23, 2022 | 685.05 | 687.32 | 671.76 | 677.36 | 276,724 | -10.79(-1.57%) |
Mar 22, 2022 | 688.64 | 690.35 | 684.04 | 688.15 | 365,471 | +1.29(+0.19%) |
Mar 21, 2022 | 696.81 | 703.84 | 682.89 | 686.86 | 364,464 | -13.88(-1.98%) |
Mar 18, 2022 | 693.68 | 703.22 | 688.88 | 700.75 | 746,822 | +11.87(+1.72%) |
Mar 17, 2022 | 675.40 | 689.35 | 675.40 | 688.88 | 326,224 | +15.12(+2.24%) |
Mar 16, 2022 | 676.80 | 680.61 | 660.71 | 673.76 | 453,857 | +2.32(+0.34%) |
Mar 15, 2022 | 663.29 | 673.70 | 652.01 | 671.45 | 345,741 | +17.26(+2.64%) |
Mar 14, 2022 | 668.67 | 672.02 | 647.28 | 654.18 | 371,096 | -9.52(-1.43%) |
Mar 11, 2022 | 680.23 | 680.50 | 663.68 | 663.70 | 376,039 | -12.36(-1.83%) |
Mar 10, 2022 | 660.12 | 677.78 | 657.43 | 676.07 | 485,775 | +2.17(+0.32%) |
Mar 09, 2022 | 669.35 | 683.05 | 658.51 | 673.89 | 486,244 | +21.80(+3.34%) |
Mar 08, 2022 | 673.49 | 673.49 | 651.76 | 652.10 | 734,569 | -20.72(-3.08%) |
Mar 07, 2022 | 687.04 | 689.55 | 671.76 | 672.81 | 481,358 | -17.08(-2.48%) |
Mar 04, 2022 | 686.83 | 694.25 | 682.66 | 689.89 | 484,641 | +3.06(+0.45%) |
Mar 03, 2022 | 676.79 | 691.10 | 675.59 | 686.83 | 427,023 | +10.82(+1.60%) |
Mar 02, 2022 | 672.18 | 678.43 | 666.08 | 676.01 | 556,822 | -1.28(-0.19%) |
Mar 01, 2022 | 677.90 | 683.25 | 670.49 | 677.28 | 531,349 | +1.02(+0.15%) |
Feb 28, 2022 | 674.30 | 677.49 | 665.66 | 676.27 | 611,953 | -5.73(-0.84%) |
Feb 25, 2022 | 667.00 | 684.71 | 659.24 | 681.99 | 593,803 | +9.77(+1.45%) |
Feb 24, 2022 | 636.50 | 675.75 | 631.03 | 672.23 | 873,473 | +29.88(+4.65%) |
Feb 23, 2022 | 649.66 | 660.51 | 640.62 | 642.34 | 436,330 | -6.33(-0.98%) |
Feb 22, 2022 | 646.99 | 659.18 | 645.71 | 648.67 | 617,976 | -11.60(-1.76%) |
Feb 18, 2022 | 660.27 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 679.51 | 686.00 | 656.93 | 659.00 | 805,070 | +17.18(+2.68%) |
Feb 16, 2022 | 645.69 | 645.69 | 634.83 | 641.82 | 473,705 | +0.19(+0.03%) |
Feb 15, 2022 | 643.68 | 648.59 | 638.70 | 641.63 | 465,826 | +3.81(+0.60%) |
Feb 14, 2022 | 635.45 | 642.20 | 631.22 | 637.82 | 566,042 | -2.04(-0.32%) |
Feb 11, 2022 | 656.68 | 662.95 | 637.38 | 639.86 | 508,057 | -15.44(-2.36%) |
Feb 10, 2022 | 671.91 | 679.96 | 653.57 | 655.29 | 436,301 | -29.43(-4.30%) |
Feb 09, 2022 | 670.45 | 685.63 | 670.45 | 684.73 | 626,245 | +26.76(+4.07%) |
Feb 08, 2022 | 660.36 | 670.89 | 657.08 | 657.96 | 787,484 | -7.27(-1.09%) |
Feb 07, 2022 | 668.99 | 674.62 | 662.84 | 665.23 | 420,140 | -3.81(-0.57%) |
Feb 04, 2022 | 671.76 | 680.26 | 667.75 | 669.04 | 420,279 | -10.25(-1.51%) |
Feb 03, 2022 | 677.08 | 685.13 | 679.30 | 460,348 | -3.47(-0.51%) | |
Feb 02, 2022 | 684.60 | 689.03 | 680.75 | 682.76 | 413,176 | +1.20(+0.18%) |
Feb 01, 2022 | 692.48 | 693.66 | 674.26 | 681.56 | 534,065 | -9.16(-1.33%) |
Jan 31, 2022 | 679.04 | 691.45 | 690.72 | 712,622 | +16.52(+2.45%) | |
Jan 28, 2022 | 653.68 | 674.37 | 641.42 | 674.20 | 649,990 | +23.38(+3.59%) |
Jan 27, 2022 | 667.41 | 671.92 | 648.41 | 650.82 | 511,833 | -12.21(-1.84%) |
Jan 26, 2022 | 686.15 | 693.36 | 660.05 | 663.02 | 587,372 | -22.72(-3.31%) |
Jan 25, 2022 | 693.83 | 696.06 | 681.29 | 685.74 | 501,430 | -10.64(-1.53%) |
Jan 24, 2022 | 686.87 | 697.18 | 667.93 | 696.38 | 651,241 | +8.82(+1.28%) |
Jan 21, 2022 | 700.93 | 706.77 | 686.94 | 687.56 | 393,132 | -8.51(-1.22%) |
Jan 20, 2022 | 698.40 | 711.57 | 694.54 | 696.07 | 446,327 | +0.02(+0.00%) |
Jan 19, 2022 | 707.78 | 716.69 | 695.19 | 696.05 | 494,686 | -11.86(-1.68%) |
Jan 18, 2022 | 698.72 | 710.59 | 692.45 | 707.91 | 483,554 | -3.64(-0.51%) |
Jan 14, 2022 | 711.55 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 731.57 | 731.69 | 711.25 | 712.85 | 445,711 | -15.57(-2.14%) |
Jan 12, 2022 | 727.83 | 740.63 | 726.10 | 728.41 | 360,323 | -2.31(-0.32%) |
Jan 11, 2022 | 723.93 | 731.46 | 714.17 | 730.72 | 338,546 | +2.43(+0.33%) |
Jan 10, 2022 | 721.10 | 728.51 | 708.55 | 728.29 | 435,887 | -10.11(-1.37%) |
Jan 07, 2022 | 723.88 | 747.02 | 723.88 | 738.40 | 373,268 | -0.13(-0.02%) |
Jan 06, 2022 | 744.70 | 747.46 | 725.52 | 738.53 | 384,873 | -13.36(-1.78%) |
Jan 05, 2022 | 774.54 | 776.02 | 750.52 | 751.89 | 414,348 | -24.33(-3.13%) |
Jan 04, 2022 | 793.63 | 799.49 | 772.75 | 776.22 | 418,707 | -20.47(-2.57%) |
Jan 03, 2022 | 805.81 | 807.74 | 781.08 | 796.69 | 369,260 | -9.27(-1.15%) |
Dec 31, 2021 | 807.13 | 813.18 | 803.63 | 805.96 | 292,415 | +0.33(+0.04%) |
Dec 30, 2021 | 803.09 | 807.16 | 794.26 | 805.62 | 251,072 | +3.33(+0.41%) |
Dec 29, 2021 | 800.40 | 804.11 | 794.04 | 802.30 | 260,989 | +3.80(+0.48%) |
Dec 28, 2021 | 795.73 | 802.49 | 790.76 | 798.50 | 254,917 | +2.76(+0.35%) |
Dec 27, 2021 | 784.32 | 795.74 | 779.83 | 795.73 | 311,582 | +15.58(+2.00%) |
Dec 23, 2021 | 781.34 | 783.07 | 775.53 | 780.15 | 454,596 | +0.03(+0.00%) |
Dec 22, 2021 | 771.96 | 780.78 | 767.89 | 780.13 | 349,733 | +13.48(+1.76%) |
Dec 21, 2021 | 766.64 | 789.32 | 761.55 | 766.64 | 531,546 | -16.93(-2.16%) |
Dec 20, 2021 | 778.68 | 787.84 | 773.73 | 783.58 | 473,209 | +0.09(+0.01%) |
Dec 17, 2021 | 773.36 | 791.70 | 773.36 | 783.49 | 751,764 | -0.61(-0.08%) |
Dec 16, 2021 | 781.59 | 790.57 | 779.86 | 784.10 | 404,273 | +5.54(+0.71%) |
Dec 15, 2021 | 773.02 | 782.73 | 769.46 | 778.56 | 485,483 | +10.73(+1.40%) |
Dec 14, 2021 | 776.57 | 776.57 | 753.06 | 767.84 | 553,399 | -9.85(-1.27%) |
Dec 13, 2021 | 756.36 | 782.20 | 756.36 | 777.69 | 428,276 | +17.42(+2.29%) |
Dec 10, 2021 | 763.38 | 764.38 | 756.31 | 760.27 | 320,643 | -1.21(-0.16%) |
Dec 09, 2021 | 775.94 | 775.94 | 755.45 | 761.48 | 259,629 | -14.58(-1.88%) |
Dec 08, 2021 | 772.68 | 777.16 | 764.58 | 776.06 | 337,792 | +1.52(+0.20%) |
Dec 07, 2021 | 765.93 | 780.31 | 762.84 | 774.53 | 332,191 | +15.62(+2.06%) |
Dec 06, 2021 | 758.02 | 762.15 | 752.01 | 758.92 | 314,094 | +2.33(+0.31%) |
Dec 03, 2021 | 768.97 | 769.54 | 746.67 | 756.59 | 412,701 | -4.36(-0.57%) |
Dec 02, 2021 | 765.69 | 767.24 | 754.35 | 760.96 | 480,359 | -4.61(-0.60%) |
Dec 01, 2021 | 777.07 | 784.20 | 764.64 | 765.57 | 875,314 | -8.34(-1.08%) |
Nov 30, 2021 | 778.75 | 794.09 | 772.58 | 773.90 | 1,121,818 | -7.43(-0.95%) |
Nov 29, 2021 | 759.26 | 783.37 | 753.33 | 781.34 | 565,726 | +24.93(+3.30%) |
Nov 26, 2021 | 759.06 | 775.42 | 752.31 | 756.41 | 341,399 | -3.57(-0.47%) |
Nov 24, 2021 | 745.27 | 760.55 | 734.72 | 759.98 | 341,685 | +17.37(+2.34%) |
Nov 23, 2021 | 741.29 | 745.26 | 734.67 | 742.61 | 761,014 | +2.05(+0.28%) |
Nov 22, 2021 | 750.34 | 751.43 | 738.05 | 740.56 | 557,277 | -10.79(-1.44%) |
Nov 19, 2021 | 762.28 | 763.00 | 750.32 | 751.35 | 688,743 | -4.11(-0.54%) |
Nov 18, 2021 | 762.27 | 756.19 | 754.71 | 755.46 | 347,325 | -4.92(-0.65%) |
Nov 17, 2021 | 762.16 | 765.79 | 758.17 | 760.37 | 639,392 | +2.76(+0.36%) |
Nov 16, 2021 | 760.63 | 764.18 | 757.31 | 757.61 | 443,403 | +0.12(+0.02%) |
Nov 15, 2021 | 736.51 | 759.54 | 736.17 | 757.49 | 778,951 | +21.31(+2.90%) |
Nov 12, 2021 | 742.27 | 742.28 | 735.05 | 736.17 | 605,918 | +0.68(+0.09%) |
Nov 11, 2021 | 748.10 | 748.46 | 731.64 | 735.49 | 431,880 | -6.40(-0.86%) |
Nov 10, 2021 | 755.85 | 740.13 | 741.89 | 454,373 | -15.55(-2.05%) | |
Nov 09, 2021 | 750.76 | 763.87 | 748.29 | 757.44 | 314,055 | +10.34(+1.38%) |
Nov 08, 2021 | 743.40 | 752.72 | 731.05 | 747.10 | 446,953 | +4.73(+0.64%) |
Nov 05, 2021 | 767.36 | 767.36 | 740.78 | 742.37 | 576,857 | -20.57(-2.70%) |
Nov 04, 2021 | 767.13 | 768.53 | 745.12 | 762.95 | 670,098 | -32.55(-4.09%) |
Nov 03, 2021 | 800.84 | 804.16 | 786.25 | 795.50 | 223,897 | +0.92(+0.12%) |
Nov 02, 2021 | 791.06 | 803.13 | 787.18 | 794.58 | 294,681 | +6.12(+0.78%) |
Nov 01, 2021 | 794.38 | 794.73 | 779.61 | 788.46 | 384,934 | -6.27(-0.79%) |
Oct 29, 2021 | 799.42 | 806.16 | 791.27 | 794.73 | 539,644 | -9.71(-1.21%) |
Oct 28, 2021 | 783.10 | 804.96 | 804.45 | 349,007 | +21.34(+2.73%) | |
Oct 27, 2021 | 800.89 | 806.54 | 782.71 | 783.10 | 321,562 | -6.67(-0.85%) |
Oct 26, 2021 | 784.32 | 792.36 | 789.78 | 294,540 | +8.61(+1.10%) | |
Oct 25, 2021 | 778.82 | 787.54 | 774.11 | 781.16 | 328,686 | +1.67(+0.21%) |
Oct 22, 2021 | 774.51 | 782.84 | 770.72 | 779.49 | 325,296 | +10.31(+1.34%) |
Oct 21, 2021 | 758.45 | 773.92 | 752.64 | 769.18 | 443,417 | +15.49(+2.06%) |
Oct 20, 2021 | 740.24 | 755.55 | 740.24 | 753.69 | 482,105 | +13.45(+1.82%) |
Oct 19, 2021 | 735.82 | 740.55 | 730.22 | 740.24 | 578,958 | +11.30(+1.55%) |
Oct 18, 2021 | 736.22 | 742.44 | 728.10 | 728.94 | 500,295 | -12.93(-1.74%) |
Oct 15, 2021 | 733.17 | 744.81 | 729.23 | 741.87 | 573,197 | +11.15(+1.53%) |
Oct 14, 2021 | 730.42 | 736.99 | 727.44 | 730.72 | 372,318 | +5.89(+0.81%) |
Oct 13, 2021 | 717.52 | 729.05 | 717.52 | 724.84 | 407,172 | +3.82(+0.53%) |
Oct 12, 2021 | 710.87 | 721.96 | 708.48 | 721.02 | 370,760 | +8.94(+1.26%) |
Oct 11, 2021 | 716.02 | 716.83 | 707.12 | 712.08 | 337,847 | -0.90(-0.13%) |
Oct 08, 2021 | 724.11 | 726.44 | 710.19 | 712.98 | 493,783 | -14.74(-2.03%) |
Oct 07, 2021 | 726.99 | 735.71 | 722.39 | 727.72 | 564,024 | +3.96(+0.55%) |
Oct 06, 2021 | 723.46 | 727.52 | 710.05 | 723.76 | 764,583 | +2.14(+0.30%) |
Oct 05, 2021 | 734.85 | 737.49 | 717.43 | 721.63 | 711,369 | -24.25(-3.25%) |
Oct 04, 2021 | 750.81 | 755.49 | 740.15 | 745.88 | 427,188 | -3.52(-0.47%) |
Oct 01, 2021 | 752.89 | 756.10 | 740.97 | 749.40 | 542,581 | -0.77(-0.10%) |
Sep 30, 2021 | 767.48 | 771.00 | 749.16 | 750.17 | 549,866 | -10.87(-1.43%) |
Sep 29, 2021 | 762.15 | 769.75 | 759.93 | 761.04 | 396,451 | +2.51(+0.33%) |
Sep 28, 2021 | 759.54 | 762.32 | 747.09 | 758.53 | 544,843 | -8.16(-1.06%) |
Sep 27, 2021 | 785.83 | 786.98 | 766.27 | 766.69 | 515,400 | -25.78(-3.25%) |
Sep 24, 2021 | 803.70 | 804.96 | 786.62 | 792.46 | 497,991 | -12.66(-1.57%) |
Sep 23, 2021 | 817.56 | 824.88 | 791.87 | 805.12 | 671,184 | -12.12(-1.48%) |
Sep 22, 2021 | 807.71 | 820.62 | 800.10 | 817.23 | 587,639 | +11.94(+1.48%) |
Sep 21, 2021 | 807.01 | 817.92 | 805.24 | 805.30 | 413,197 | -1.93(-0.24%) |
Sep 20, 2021 | 818.22 | 827.17 | 798.44 | 807.23 | 902,475 | -21.22(-2.56%) |
Sep 17, 2021 | 805.82 | 829.58 | 801.39 | 828.45 | 4,057,780 | +18.35(+2.27%) |
Sep 16, 2021 | 799.02 | 812.14 | 795.80 | 810.09 | 541,822 | +9.31(+1.16%) |
Sep 15, 2021 | 801.12 | 807.15 | 790.94 | 800.78 | 491,594 | +8.12(+1.02%) |
Sep 14, 2021 | 804.16 | 809.45 | 790.67 | 792.66 | 641,509 | -4.41(-0.55%) |
Sep 13, 2021 | 807.01 | 809.79 | 791.30 | 797.08 | 459,157 | -4.24(-0.53%) |
Sep 10, 2021 | 802.90 | 807.85 | 790.78 | 801.31 | 501,025 | -10.03(-1.24%) |
Sep 09, 2021 | 833.42 | 833.42 | 809.31 | 811.34 | 561,508 | -26.35(-3.15%) |
Sep 08, 2021 | 836.17 | 838.57 | 829.88 | 837.68 | 349,519 | +0.01(+0.00%) |
Sep 07, 2021 | 821.72 | 839.51 | 816.09 | 837.67 | 471,546 | -0.50(-0.06%) |
Sep 03, 2021 | 822.95 | 840.49 | 822.20 | 838.18 | 544,005 | +7.98(+0.96%) |
Sep 02, 2021 | 822.25 | 831.49 | 809.01 | 830.20 | 649,590 | +5.31(+0.64%) |
Sep 01, 2021 | 795.55 | 825.88 | 795.55 | 824.90 | 502,941 | +24.11(+3.01%) |
Aug 31, 2021 | 797.51 | 805.57 | 791.66 | 800.79 | 535,115 | +3.25(+0.41%) |
Aug 30, 2021 | 783.75 | 800.16 | 782.94 | 797.54 | 339,736 | +14.45(+1.85%) |
Aug 27, 2021 | 786.03 | 788.27 | 777.58 | 783.09 | 404,784 | -0.17(-0.02%) |
Aug 26, 2021 | 766.69 | 788.19 | 766.69 | 783.26 | 543,497 | +16.58(+2.16%) |
Aug 25, 2021 | 777.66 | 779.93 | 760.68 | 766.69 | 334,124 | -12.07(-1.55%) |
Aug 24, 2021 | 795.62 | 795.62 | 777.86 | 778.75 | 368,483 | -14.55(-1.83%) |
Aug 23, 2021 | 792.77 | 797.51 | 788.18 | 793.31 | 413,151 | -0.06(-0.01%) |
Aug 20, 2021 | 790.99 | 800.84 | 787.82 | 793.37 | 357,244 | +1.59(+0.20%) |
Aug 19, 2021 | 773.09 | 795.62 | 770.20 | 791.78 | 475,860 | +18.69(+2.42%) |
Aug 18, 2021 | 782.78 | 784.24 | 770.87 | 773.09 | 283,787 | -12.86(-1.64%) |
Aug 17, 2021 | 778.53 | 787.15 | 774.78 | 785.94 | 311,086 | +7.35(+0.94%) |
Aug 16, 2021 | 770.20 | 779.86 | 770.20 | 778.59 | 317,781 | +8.37(+1.09%) |
Aug 13, 2021 | 769.80 | 773.05 | 761.81 | 770.22 | 333,639 | +2.24(+0.29%) |
Aug 12, 2021 | 766.09 | 773.00 | 761.82 | 767.98 | 480,127 | +4.58(+0.60%) |
Aug 11, 2021 | 759.98 | 766.25 | 754.68 | 763.40 | 630,195 | +8.43(+1.12%) |
Aug 10, 2021 | 774.09 | 774.09 | 754.66 | 754.97 | 515,654 | -16.10(-2.09%) |
Aug 09, 2021 | 779.61 | 779.61 | 770.41 | 771.07 | 446,116 | -4.88(-0.63%) |
Aug 06, 2021 | 780.89 | 784.36 | 774.49 | 775.95 | 555,147 | -9.90(-1.26%) |
Aug 05, 2021 | 787.24 | 788.96 | 778.20 | 785.86 | 353,898 | +2.16(+0.28%) |
Aug 04, 2021 | 777.66 | 787.97 | 774.71 | 783.70 | 350,417 | +7.63(+0.98%) |
Aug 03, 2021 | 778.54 | 789.06 | 772.17 | 776.07 | 506,157 | +1.21(+0.16%) |
Aug 02, 2021 | 775.81 | 781.55 | 769.59 | 774.86 | 534,516 | -1.34(-0.17%) |
Jul 30, 2021 | 748.34 | 785.03 | 748.34 | 776.20 | 714,884 | +32.20(+4.33%) |
Jul 29, 2021 | 780.94 | 791.18 | 742.02 | 744.00 | 942,009 | -47.25(-5.97%) |
Jul 28, 2021 | 791.20 | 796.24 | 787.47 | 791.25 | 412,862 | -5.21(-0.65%) |
Jul 27, 2021 | 783.06 | 797.13 | 780.91 | 796.46 | 414,705 | +11.66(+1.49%) |
Jul 26, 2021 | 787.15 | 790.02 | 779.45 | 784.81 | 416,302 | -3.76(-0.48%) |
Jul 23, 2021 | 776.39 | 790.44 | 771.99 | 788.56 | 368,456 | +11.98(+1.54%) |
Jul 22, 2021 | 778.87 | 782.24 | 773.51 | 776.59 | 399,258 | +1.00(+0.13%) |
Jul 21, 2021 | 784.83 | 784.83 | 769.04 | 775.58 | 615,550 | -12.20(-1.55%) |
Jul 20, 2021 | 793.31 | 794.73 | 783.55 | 787.78 | 432,679 | -1.56(-0.20%) |
Jul 19, 2021 | 785.42 | 793.65 | 779.75 | 789.34 | 505,059 | +2.68(+0.34%) |
Jul 16, 2021 | 789.21 | 800.05 | 784.60 | 786.66 | 572,469 | -2.43(-0.31%) |
Jul 15, 2021 | 787.78 | 790.67 | 780.21 | 789.09 | 327,818 | +2.08(+0.26%) |
Jul 14, 2021 | 778.01 | 789.78 | 774.77 | 787.01 | 435,854 | +8.33(+1.07%) |
Jul 13, 2021 | 781.77 | 790.67 | 777.29 | 778.69 | 420,900 | -6.16(-0.78%) |
Jul 12, 2021 | 778.70 | 789.00 | 771.73 | 784.85 | 634,956 | +8.73(+1.13%) |
Jul 09, 2021 | 783.28 | 789.06 | 769.17 | 776.11 | 508,275 | -7.44(-0.95%) |
Jul 08, 2021 | 780.54 | 788.03 | 776.41 | 783.56 | 425,354 | +0.36(+0.05%) |
Jul 07, 2021 | 778.44 | 786.90 | 773.18 | 783.20 | 555,728 | +8.23(+1.06%) |
Jul 06, 2021 | 758.19 | 775.67 | 756.88 | 774.97 | 484,434 | +17.61(+2.32%) |
Jul 02, 2021 | 757.49 | 760.96 | 753.11 | 757.36 | 401,551 | +2.71(+0.36%) |