Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 729.41 | 734.94 | 712.84 | 713.59 | 578,400 | -11.73(-1.62%) |
Mar 30, 2022 | 730.31 | 734.17 | 718.38 | 725.32 | 344,060 | -7.28(-0.99%) |
Mar 29, 2022 | 702.41 | 736.15 | 702.41 | 732.60 | 689,246 | +29.31(+4.17%) |
Mar 28, 2022 | 683.06 | 705.90 | 679.98 | 703.29 | 535,740 | +20.00(+2.93%) |
Mar 25, 2022 | 690.01 | 690.61 | 674.07 | 683.30 | 379,700 | -1.43(-0.21%) |
Mar 24, 2022 | 682.12 | 685.08 | 675.98 | 684.73 | 284,331 | +3.67(+0.54%) |
Mar 23, 2022 | 688.80 | 691.08 | 675.44 | 681.07 | 275,219 | -10.85(-1.57%) |
Mar 22, 2022 | 692.41 | 694.13 | 687.78 | 691.92 | 363,482 | +1.30(+0.19%) |
Mar 21, 2022 | 700.63 | 707.69 | 686.63 | 690.62 | 362,481 | -13.96(-1.98%) |
Mar 18, 2022 | 697.48 | 707.06 | 692.65 | 704.58 | 742,758 | +11.93(+1.72%) |
Mar 17, 2022 | 679.09 | 693.12 | 679.09 | 692.65 | 324,448 | +15.20(+2.24%) |
Mar 16, 2022 | 680.51 | 684.34 | 664.32 | 677.45 | 451,388 | +2.33(+0.34%) |
Mar 15, 2022 | 666.92 | 677.39 | 655.58 | 675.12 | 343,859 | +17.36(+2.64%) |
Mar 14, 2022 | 672.33 | 675.70 | 650.82 | 657.76 | 369,076 | -9.57(-1.43%) |
Mar 11, 2022 | 683.95 | 684.22 | 667.32 | 667.33 | 373,993 | -12.43(-1.83%) |
Mar 10, 2022 | 663.74 | 681.49 | 661.03 | 679.77 | 483,132 | +2.18(+0.32%) |
Mar 09, 2022 | 673.01 | 686.79 | 662.11 | 677.58 | 483,598 | +21.92(+3.34%) |
Mar 08, 2022 | 677.18 | 677.18 | 655.33 | 655.66 | 730,572 | -20.83(-3.08%) |
Mar 07, 2022 | 690.80 | 693.32 | 675.44 | 676.49 | 478,739 | -17.18(-2.48%) |
Mar 04, 2022 | 690.59 | 698.04 | 686.40 | 693.67 | 482,004 | +3.08(+0.45%) |
Mar 03, 2022 | 680.49 | 694.88 | 679.29 | 690.59 | 424,699 | +10.88(+1.60%) |
Mar 02, 2022 | 675.86 | 682.14 | 669.72 | 679.71 | 553,792 | -1.28(-0.19%) |
Mar 01, 2022 | 681.61 | 686.99 | 674.15 | 680.99 | 528,458 | +1.02(+0.15%) |
Feb 28, 2022 | 677.99 | 681.20 | 669.31 | 679.97 | 608,623 | -5.76(-0.84%) |
Feb 25, 2022 | 670.64 | 688.45 | 662.85 | 685.72 | 590,572 | +9.82(+1.45%) |
Feb 24, 2022 | 639.99 | 679.45 | 634.49 | 675.90 | 868,720 | +30.04(+4.65%) |
Feb 23, 2022 | 653.22 | 664.12 | 644.12 | 645.86 | 433,956 | -6.36(-0.98%) |
Feb 22, 2022 | 650.52 | 662.79 | 649.24 | 652.22 | 614,613 | -11.66(-1.76%) |
Feb 18, 2022 | 663.88 | 0 | +1.27(+0.19%) | |||
Feb 17, 2022 | 683.23 | 689.76 | 660.53 | 662.61 | 800,689 | +17.27(+2.68%) |
Feb 16, 2022 | 649.22 | 649.22 | 638.30 | 645.33 | 471,127 | +0.19(+0.03%) |
Feb 15, 2022 | 647.20 | 652.13 | 642.19 | 645.14 | 463,291 | +3.83(+0.60%) |
Feb 14, 2022 | 638.92 | 645.72 | 634.67 | 641.31 | 562,962 | -2.05(-0.32%) |
Feb 11, 2022 | 660.28 | 666.58 | 640.86 | 643.36 | 505,292 | -15.52(-2.36%) |
Feb 10, 2022 | 675.59 | 683.68 | 657.14 | 658.88 | 433,927 | -29.59(-4.30%) |
Feb 09, 2022 | 674.12 | 689.38 | 674.12 | 688.47 | 622,838 | +26.91(+4.07%) |
Feb 08, 2022 | 663.98 | 674.56 | 660.67 | 661.56 | 783,199 | -7.31(-1.09%) |
Feb 07, 2022 | 672.65 | 678.31 | 666.46 | 668.87 | 417,854 | -3.83(-0.57%) |
Feb 04, 2022 | 675.43 | 683.98 | 671.40 | 672.70 | 417,992 | -10.31(-1.51%) |
Feb 03, 2022 | 680.78 | 688.88 | 683.01 | 457,843 | -3.49(-0.51%) | |
Feb 02, 2022 | 688.35 | 692.80 | 684.47 | 686.50 | 410,928 | +1.21(+0.18%) |
Feb 01, 2022 | 696.27 | 697.46 | 677.95 | 685.29 | 531,159 | -9.21(-1.33%) |
Jan 31, 2022 | 682.75 | 695.23 | 694.50 | 708,744 | +16.61(+2.45%) | |
Jan 28, 2022 | 657.26 | 678.06 | 644.93 | 677.89 | 646,453 | +23.51(+3.59%) |
Jan 27, 2022 | 671.07 | 675.60 | 651.96 | 654.38 | 509,048 | -12.27(-1.84%) |
Jan 26, 2022 | 689.90 | 697.15 | 663.66 | 666.65 | 584,175 | -22.84(-3.31%) |
Jan 25, 2022 | 697.62 | 699.87 | 685.01 | 689.49 | 498,702 | -10.70(-1.53%) |
Jan 24, 2022 | 690.63 | 701.00 | 671.58 | 700.19 | 647,697 | +8.87(+1.28%) |
Jan 21, 2022 | 704.77 | 710.63 | 690.70 | 691.32 | 390,993 | -8.56(-1.22%) |
Jan 20, 2022 | 702.22 | 715.46 | 698.34 | 699.87 | 443,898 | +0.02(+0.00%) |
Jan 19, 2022 | 711.65 | 720.61 | 698.99 | 699.86 | 491,995 | -11.93(-1.68%) |
Jan 18, 2022 | 702.55 | 714.48 | 696.23 | 711.78 | 480,923 | -3.66(-0.51%) |
Jan 14, 2022 | 715.44 | 0 | -1.30(-0.18%) | |||
Jan 13, 2022 | 735.57 | 735.70 | 715.14 | 716.75 | 443,286 | -15.65(-2.14%) |
Jan 12, 2022 | 731.82 | 744.69 | 730.07 | 732.40 | 358,362 | -2.32(-0.32%) |
Jan 11, 2022 | 727.89 | 735.46 | 718.08 | 734.72 | 336,704 | +2.44(+0.33%) |
Jan 10, 2022 | 725.04 | 732.50 | 712.42 | 732.28 | 433,515 | -10.17(-1.37%) |
Jan 07, 2022 | 727.84 | 751.11 | 727.84 | 742.44 | 371,237 | -0.13(-0.02%) |
Jan 06, 2022 | 748.77 | 751.55 | 729.49 | 742.58 | 382,778 | -13.43(-1.78%) |
Jan 05, 2022 | 778.78 | 780.26 | 754.63 | 756.01 | 412,094 | -24.46(-3.13%) |
Jan 04, 2022 | 797.97 | 803.86 | 776.98 | 780.47 | 416,428 | -20.58(-2.57%) |
Jan 03, 2022 | 810.21 | 812.15 | 785.35 | 801.05 | 367,251 | -9.32(-1.15%) |
Dec 31, 2021 | 811.55 | 817.63 | 808.03 | 810.37 | 290,824 | +0.34(+0.04%) |
Dec 30, 2021 | 807.48 | 811.58 | 798.60 | 810.03 | 249,706 | +3.34(+0.41%) |
Dec 29, 2021 | 804.78 | 808.51 | 798.38 | 806.69 | 259,569 | +3.82(+0.48%) |
Dec 28, 2021 | 800.09 | 806.88 | 795.09 | 802.87 | 253,530 | +2.78(+0.35%) |
Dec 27, 2021 | 788.61 | 800.10 | 784.09 | 800.09 | 309,886 | +15.66(+2.00%) |
Dec 23, 2021 | 785.61 | 787.36 | 779.77 | 784.42 | 452,122 | +0.03(+0.00%) |
Dec 22, 2021 | 776.18 | 785.06 | 772.09 | 784.39 | 347,830 | +13.56(+1.76%) |
Dec 21, 2021 | 770.84 | 793.64 | 765.72 | 770.84 | 528,654 | -17.03(-2.16%) |
Dec 20, 2021 | 782.94 | 792.14 | 777.97 | 787.86 | 470,634 | +0.09(+0.01%) |
Dec 17, 2021 | 777.59 | 796.03 | 777.59 | 787.78 | 747,673 | -0.61(-0.08%) |
Dec 16, 2021 | 785.87 | 794.89 | 784.13 | 788.39 | 402,073 | +5.57(+0.71%) |
Dec 15, 2021 | 777.25 | 787.01 | 773.67 | 782.82 | 482,842 | +10.79(+1.40%) |
Dec 14, 2021 | 780.82 | 780.82 | 757.18 | 772.04 | 550,387 | -9.91(-1.27%) |
Dec 13, 2021 | 760.50 | 786.48 | 760.50 | 781.94 | 425,946 | +17.51(+2.29%) |
Dec 10, 2021 | 767.56 | 768.56 | 760.45 | 764.43 | 318,898 | -1.21(-0.16%) |
Dec 09, 2021 | 780.19 | 780.19 | 759.58 | 765.64 | 258,216 | -14.66(-1.88%) |
Dec 08, 2021 | 776.91 | 781.41 | 768.76 | 780.30 | 335,954 | +1.53(+0.20%) |
Dec 07, 2021 | 770.12 | 784.58 | 767.01 | 778.77 | 330,383 | +15.70(+2.06%) |
Dec 06, 2021 | 762.17 | 766.32 | 756.12 | 763.07 | 312,385 | +2.34(+0.31%) |
Dec 03, 2021 | 773.18 | 773.75 | 750.76 | 760.73 | 410,455 | -4.39(-0.57%) |
Dec 02, 2021 | 769.88 | 771.44 | 758.48 | 765.12 | 477,745 | -4.64(-0.60%) |
Dec 01, 2021 | 781.32 | 788.49 | 768.83 | 769.75 | 870,551 | -8.38(-1.08%) |
Nov 30, 2021 | 783.01 | 798.43 | 776.81 | 778.14 | 1,115,714 | -7.47(-0.95%) |
Nov 29, 2021 | 763.41 | 787.65 | 757.45 | 785.61 | 562,648 | +25.06(+3.30%) |
Nov 26, 2021 | 763.21 | 779.66 | 756.43 | 760.55 | 339,541 | -3.59(-0.47%) |
Nov 24, 2021 | 749.35 | 764.71 | 738.74 | 764.14 | 339,826 | +17.46(+2.34%) |
Nov 23, 2021 | 745.34 | 749.33 | 738.70 | 746.68 | 756,873 | +2.06(+0.28%) |
Nov 22, 2021 | 754.45 | 755.54 | 742.09 | 744.62 | 554,244 | -10.85(-1.44%) |
Nov 19, 2021 | 766.45 | 767.18 | 754.42 | 755.46 | 684,995 | -4.13(-0.54%) |
Nov 18, 2021 | 766.44 | 760.32 | 758.84 | 759.59 | 345,435 | -4.94(-0.65%) |
Nov 17, 2021 | 766.33 | 769.99 | 762.32 | 764.53 | 635,913 | +2.78(+0.36%) |
Nov 16, 2021 | 764.79 | 768.37 | 761.45 | 761.76 | 440,991 | +0.12(+0.02%) |
Nov 15, 2021 | 740.54 | 763.69 | 740.20 | 761.63 | 774,712 | +21.43(+2.90%) |
Nov 12, 2021 | 746.33 | 746.34 | 739.07 | 740.20 | 602,621 | +0.69(+0.09%) |
Nov 11, 2021 | 752.19 | 752.56 | 735.65 | 739.51 | 429,530 | -6.43(-0.86%) |
Nov 10, 2021 | 759.99 | 744.18 | 745.95 | 451,900 | -15.64(-2.05%) | |
Nov 09, 2021 | 754.87 | 768.05 | 752.38 | 761.58 | 312,346 | +10.39(+1.38%) |
Nov 08, 2021 | 747.47 | 756.84 | 735.05 | 751.19 | 444,521 | +4.75(+0.64%) |
Nov 05, 2021 | 771.56 | 771.56 | 744.83 | 746.43 | 573,718 | -20.69(-2.70%) |
Nov 04, 2021 | 771.33 | 772.73 | 749.19 | 767.12 | 666,452 | -32.73(-4.09%) |
Nov 03, 2021 | 805.22 | 808.56 | 790.55 | 799.85 | 222,679 | +0.93(+0.12%) |
Nov 02, 2021 | 795.39 | 807.52 | 791.49 | 798.93 | 293,077 | +6.16(+0.78%) |
Nov 01, 2021 | 798.73 | 799.08 | 783.87 | 792.77 | 382,839 | -6.31(-0.79%) |
Oct 29, 2021 | 803.80 | 810.57 | 795.60 | 799.08 | 536,707 | -9.76(-1.21%) |
Oct 28, 2021 | 787.39 | 809.36 | 808.85 | 347,108 | +21.46(+2.73%) | |
Oct 27, 2021 | 805.28 | 810.96 | 787.00 | 787.39 | 319,812 | -6.71(-0.85%) |
Oct 26, 2021 | 788.61 | 796.69 | 794.10 | 292,937 | +8.66(+1.10%) | |
Oct 25, 2021 | 783.08 | 791.85 | 778.35 | 785.44 | 326,897 | +1.68(+0.21%) |
Oct 22, 2021 | 778.75 | 787.12 | 774.93 | 783.76 | 323,526 | +10.37(+1.34%) |
Oct 21, 2021 | 762.60 | 778.16 | 756.76 | 773.39 | 441,004 | +15.58(+2.06%) |
Oct 20, 2021 | 744.29 | 759.68 | 744.29 | 757.81 | 479,481 | +13.53(+1.82%) |
Oct 19, 2021 | 739.85 | 744.60 | 734.21 | 744.29 | 575,808 | +11.36(+1.55%) |
Oct 18, 2021 | 740.25 | 746.50 | 732.09 | 732.93 | 497,572 | -13.00(-1.74%) |
Oct 15, 2021 | 737.18 | 748.89 | 733.22 | 745.93 | 570,078 | +11.21(+1.53%) |
Oct 14, 2021 | 734.41 | 741.02 | 731.42 | 734.72 | 370,292 | +5.92(+0.81%) |
Oct 13, 2021 | 721.44 | 733.04 | 721.44 | 728.80 | 404,956 | +3.84(+0.53%) |
Oct 12, 2021 | 714.76 | 725.91 | 712.35 | 724.96 | 368,742 | +8.99(+1.26%) |
Oct 11, 2021 | 719.94 | 720.75 | 710.99 | 715.97 | 336,009 | -0.91(-0.13%) |
Oct 08, 2021 | 728.07 | 730.41 | 714.08 | 716.88 | 491,096 | -14.82(-2.03%) |
Oct 07, 2021 | 730.97 | 739.73 | 726.34 | 731.70 | 560,955 | +3.98(+0.55%) |
Oct 06, 2021 | 727.42 | 731.50 | 713.94 | 727.72 | 760,422 | +2.15(+0.30%) |
Oct 05, 2021 | 738.87 | 741.52 | 721.36 | 725.58 | 707,498 | -24.38(-3.25%) |
Oct 04, 2021 | 754.92 | 759.63 | 744.20 | 749.96 | 424,863 | -3.54(-0.47%) |
Oct 01, 2021 | 757.01 | 760.24 | 745.02 | 753.50 | 539,629 | -0.77(-0.10%) |
Sep 30, 2021 | 771.68 | 775.22 | 753.26 | 754.27 | 546,874 | -10.93(-1.43%) |
Sep 29, 2021 | 766.32 | 773.96 | 764.09 | 765.20 | 394,294 | +2.52(+0.33%) |
Sep 28, 2021 | 763.69 | 766.49 | 751.18 | 762.68 | 541,878 | -8.20(-1.06%) |
Sep 27, 2021 | 790.13 | 791.28 | 770.46 | 770.88 | 512,595 | -25.92(-3.25%) |
Sep 24, 2021 | 808.09 | 809.36 | 790.92 | 796.80 | 495,281 | -12.73(-1.57%) |
Sep 23, 2021 | 822.03 | 829.39 | 796.20 | 809.52 | 667,532 | -12.18(-1.48%) |
Sep 22, 2021 | 812.13 | 825.11 | 804.47 | 821.71 | 584,442 | +12.00(+1.48%) |
Sep 21, 2021 | 811.42 | 822.39 | 809.65 | 809.71 | 410,949 | -1.94(-0.24%) |
Sep 20, 2021 | 822.70 | 831.70 | 802.81 | 811.64 | 897,564 | -21.34(-2.56%) |
Sep 17, 2021 | 810.23 | 834.12 | 805.77 | 832.98 | 4,035,700 | +18.45(+2.27%) |
Sep 16, 2021 | 803.40 | 816.59 | 800.15 | 814.53 | 538,874 | +9.36(+1.16%) |
Sep 15, 2021 | 805.50 | 811.57 | 795.27 | 805.16 | 488,918 | +8.16(+1.02%) |
Sep 14, 2021 | 808.56 | 813.88 | 795.00 | 797.00 | 638,018 | -4.44(-0.55%) |
Sep 13, 2021 | 811.42 | 814.22 | 795.63 | 801.44 | 456,658 | -4.26(-0.53%) |
Sep 10, 2021 | 807.29 | 812.27 | 795.11 | 805.70 | 498,298 | -10.08(-1.24%) |
Sep 09, 2021 | 837.98 | 837.98 | 813.73 | 815.78 | 558,452 | -26.49(-3.15%) |
Sep 08, 2021 | 840.75 | 843.15 | 834.42 | 842.27 | 347,617 | +0.01(+0.00%) |
Sep 07, 2021 | 826.22 | 844.10 | 820.55 | 842.26 | 468,980 | -0.51(-0.06%) |
Sep 03, 2021 | 827.45 | 845.08 | 826.70 | 842.76 | 541,045 | +8.02(+0.96%) |
Sep 02, 2021 | 826.75 | 836.04 | 813.44 | 834.75 | 646,055 | +5.34(+0.64%) |
Sep 01, 2021 | 799.90 | 830.40 | 799.90 | 829.41 | 500,205 | +24.24(+3.01%) |
Aug 31, 2021 | 801.88 | 809.97 | 795.99 | 805.17 | 532,203 | +3.27(+0.41%) |
Aug 30, 2021 | 788.04 | 804.54 | 787.22 | 801.91 | 337,887 | +14.53(+1.85%) |
Aug 27, 2021 | 790.33 | 792.58 | 781.83 | 787.38 | 402,581 | -0.17(-0.02%) |
Aug 26, 2021 | 770.88 | 792.50 | 770.88 | 787.55 | 540,539 | +16.67(+2.16%) |
Aug 25, 2021 | 781.92 | 784.20 | 764.84 | 770.88 | 332,306 | -12.13(-1.55%) |
Aug 24, 2021 | 799.97 | 799.97 | 782.12 | 783.01 | 366,478 | -14.63(-1.83%) |
Aug 23, 2021 | 797.11 | 801.88 | 792.49 | 797.65 | 410,903 | -0.06(-0.01%) |
Aug 20, 2021 | 795.32 | 805.22 | 792.13 | 797.71 | 355,300 | +1.59(+0.20%) |
Aug 19, 2021 | 777.32 | 799.97 | 774.41 | 796.11 | 473,270 | +18.80(+2.42%) |
Aug 18, 2021 | 787.06 | 788.53 | 775.09 | 777.32 | 282,243 | -12.93(-1.64%) |
Aug 17, 2021 | 782.78 | 791.45 | 779.02 | 790.24 | 309,393 | +7.39(+0.94%) |
Aug 16, 2021 | 774.41 | 784.13 | 774.41 | 782.85 | 316,051 | +8.42(+1.09%) |
Aug 13, 2021 | 774.01 | 777.28 | 765.98 | 774.43 | 331,824 | +2.25(+0.29%) |
Aug 12, 2021 | 770.28 | 777.23 | 765.99 | 772.18 | 477,515 | +4.60(+0.60%) |
Aug 11, 2021 | 764.14 | 770.45 | 758.81 | 767.58 | 626,766 | +8.48(+1.12%) |
Aug 10, 2021 | 778.32 | 778.32 | 758.79 | 759.10 | 512,848 | -16.19(-2.09%) |
Aug 09, 2021 | 783.88 | 783.88 | 774.62 | 775.29 | 443,689 | -4.91(-0.63%) |
Aug 06, 2021 | 785.16 | 788.65 | 778.73 | 780.20 | 552,126 | -9.96(-1.26%) |
Aug 05, 2021 | 791.55 | 793.28 | 782.45 | 790.16 | 351,972 | +2.17(+0.28%) |
Aug 04, 2021 | 781.92 | 792.28 | 778.95 | 787.99 | 348,510 | +7.68(+0.98%) |
Aug 03, 2021 | 782.80 | 793.37 | 776.39 | 780.31 | 503,403 | +1.22(+0.16%) |
Aug 02, 2021 | 780.05 | 785.83 | 773.80 | 779.10 | 531,608 | -1.35(-0.17%) |
Jul 30, 2021 | 752.43 | 789.32 | 752.43 | 780.45 | 710,994 | +32.37(+4.33%) |
Jul 29, 2021 | 785.21 | 795.51 | 746.09 | 748.07 | 936,883 | -47.51(-5.97%) |
Jul 28, 2021 | 795.52 | 800.59 | 791.77 | 795.58 | 410,616 | -5.24(-0.65%) |
Jul 27, 2021 | 787.34 | 801.49 | 785.18 | 800.82 | 412,448 | +11.72(+1.49%) |
Jul 26, 2021 | 791.46 | 794.34 | 783.72 | 789.10 | 414,036 | -3.78(-0.48%) |
Jul 23, 2021 | 780.64 | 794.76 | 776.21 | 792.88 | 366,451 | +12.04(+1.54%) |
Jul 22, 2021 | 783.13 | 786.51 | 777.74 | 780.84 | 397,086 | +1.01(+0.13%) |
Jul 21, 2021 | 789.12 | 789.12 | 773.24 | 779.83 | 612,201 | -12.26(-1.55%) |
Jul 20, 2021 | 797.65 | 799.08 | 787.84 | 792.09 | 430,325 | -1.57(-0.20%) |
Jul 19, 2021 | 789.72 | 798.00 | 784.01 | 793.66 | 502,311 | +2.69(+0.34%) |
Jul 16, 2021 | 793.53 | 804.43 | 788.89 | 790.97 | 569,353 | -2.44(-0.31%) |
Jul 15, 2021 | 792.09 | 795.00 | 784.48 | 793.41 | 326,035 | +2.09(+0.26%) |
Jul 14, 2021 | 782.26 | 794.11 | 779.01 | 791.32 | 433,483 | +8.37(+1.07%) |
Jul 13, 2021 | 786.05 | 795.00 | 781.54 | 782.95 | 418,609 | -6.19(-0.78%) |
Jul 12, 2021 | 782.96 | 793.32 | 775.96 | 789.14 | 631,501 | +8.78(+1.13%) |
Jul 09, 2021 | 787.56 | 793.37 | 773.38 | 780.36 | 505,509 | -7.49(-0.95%) |
Jul 08, 2021 | 784.81 | 792.35 | 780.65 | 787.85 | 423,039 | +0.36(+0.05%) |
Jul 07, 2021 | 782.70 | 791.20 | 777.41 | 787.49 | 552,704 | +8.28(+1.06%) |
Jul 06, 2021 | 762.34 | 779.91 | 761.02 | 779.21 | 481,798 | +17.70(+2.32%) |
Jul 02, 2021 | 761.64 | 765.13 | 757.23 | 761.50 | 399,366 | +2.72(+0.36%) |
Jul 01, 2021 | 761.56 | 769.21 | 756.46 | 758.78 | 532,008 | -4.72(-0.62%) |
Jun 30, 2021 | 768.92 | 770.40 | 759.69 | 763.50 | 753,770 | +0.26(+0.03%) |
Jun 29, 2021 | 753.44 | 764.92 | 750.94 | 763.25 | 518,636 | +3.62(+0.48%) |
Jun 28, 2021 | 750.89 | 759.98 | 744.88 | 759.62 | 709,712 | +14.38(+1.93%) |
Jun 25, 2021 | 742.18 | 747.49 | 736.60 | 745.24 | 1,186,307 | +3.88(+0.52%) |
Jun 24, 2021 | 764.84 | 770.19 | 735.30 | 741.36 | 1,163,965 | -23.06(-3.02%) |
Jun 23, 2021 | 781.60 | 784.54 | 753.45 | 764.42 | 955,998 | -18.08(-2.31%) |
Jun 22, 2021 | 783.53 | 784.80 | 772.04 | 782.50 | 603,191 | +0.07(+0.01%) |
Jun 21, 2021 | 778.79 | 786.53 | 763.55 | 782.43 | 1,089,922 | -0.26(-0.03%) |
Jun 18, 2021 | 775.77 | 789.20 | 760.88 | 782.69 | 3,943,692 | +6.95(+0.90%) |
Jun 17, 2021 | 770.51 | 777.03 | 766.64 | 775.74 | 695,254 | +5.22(+0.68%) |
Jun 16, 2021 | 773.40 | 779.75 | 767.45 | 770.51 | 668,957 | +0.92(+0.12%) |
Jun 15, 2021 | 779.83 | 786.03 | 767.72 | 769.59 | 553,408 | -14.26(-1.82%) |
Jun 14, 2021 | 775.08 | 785.38 | 772.01 | 783.85 | 515,914 | +7.56(+0.97%) |
Jun 11, 2021 | 773.37 | 780.58 | 773.07 | 776.29 | 620,326 | -6.61(-0.84%) |
Jun 10, 2021 | 768.79 | 788.32 | 767.52 | 782.90 | 570,175 | +12.35(+1.60%) |
Jun 09, 2021 | 775.26 | 779.62 | 768.82 | 770.55 | 559,965 | -6.33(-0.81%) |
Jun 08, 2021 | 761.02 | 778.47 | 761.02 | 776.88 | 654,453 | +20.55(+2.72%) |
Jun 07, 2021 | 752.69 | 768.37 | 749.00 | 756.33 | 818,334 | +9.20(+1.23%) |
Jun 04, 2021 | 741.45 | 750.27 | 738.46 | 747.13 | 602,576 | +7.94(+1.07%) |
Jun 03, 2021 | 713.57 | 741.19 | 713.57 | 739.19 | 760,142 | +17.99(+2.49%) |
Jun 02, 2021 | 707.68 | 722.85 | 705.46 | 721.20 | 590,525 | +17.80(+2.53%) |
Jun 01, 2021 | 703.50 | 704.80 | 697.33 | 703.40 | 441,297 | +2.57(+0.37%) |
May 28, 2021 | 705.41 | 709.53 | 700.04 | 700.83 | 330,851 | +1.55(+0.22%) |
May 27, 2021 | 698.78 | 700.69 | 692.07 | 699.28 | 415,765 | -0.28(-0.04%) |
May 26, 2021 | 703.97 | 706.71 | 697.36 | 699.57 | 446,963 | +0.12(+0.02%) |
May 25, 2021 | 691.25 | 701.18 | 683.49 | 699.44 | 341,861 | +11.38(+1.65%) |
May 24, 2021 | 688.73 | 697.76 | 684.66 | 688.07 | 667,139 | -1.83(-0.26%) |
May 21, 2021 | 686.83 | 696.02 | 686.30 | 689.89 | 653,637 | -2.76(-0.40%) |
May 20, 2021 | 680.33 | 698.17 | 679.99 | 692.65 | 457,165 | +12.14(+1.78%) |
May 19, 2021 | 675.66 | 684.90 | 672.97 | 680.51 | 300,652 | -0.17(-0.03%) |
May 18, 2021 | 679.29 | 685.20 | 670.56 | 680.68 | 262,467 | +3.21(+0.47%) |
May 17, 2021 | 677.40 | 684.00 | 674.02 | 677.47 | 438,407 | -6.62(-0.97%) |
May 14, 2021 | 682.00 | 689.73 | 676.90 | 684.09 | 340,540 | +6.24(+0.92%) |
May 13, 2021 | 669.61 | 682.77 | 664.20 | 677.85 | 404,949 | +9.54(+1.43%) |
May 12, 2021 | 673.13 | 675.18 | 667.24 | 668.31 | 547,634 | -12.01(-1.77%) |
May 11, 2021 | 675.72 | 681.10 | 667.94 | 680.32 | 396,930 | -1.86(-0.27%) |
May 10, 2021 | 677.89 | 685.77 | 670.97 | 682.18 | 551,800 | +6.21(+0.92%) |
May 07, 2021 | 660.22 | 676.78 | 660.22 | 675.97 | 400,184 | +13.62(+2.06%) |
May 06, 2021 | 657.19 | 665.60 | 654.32 | 662.36 | 374,817 | +5.76(+0.88%) |
May 05, 2021 | 666.69 | 672.70 | 654.54 | 656.60 | 499,109 | -16.13(-2.40%) |
May 04, 2021 | 674.50 | 680.79 | 668.33 | 672.73 | 714,322 | -0.97(-0.14%) |
May 03, 2021 | 682.92 | 683.11 | 671.56 | 673.70 | 495,632 | -9.20(-1.35%) |
Apr 30, 2021 | 666.98 | 687.34 | 666.82 | 682.90 | 706,830 | +13.91(+2.08%) |
Apr 29, 2021 | 684.47 | 684.47 | 658.51 | 668.99 | 531,318 | -1.23(-0.18%) |
Apr 28, 2021 | 677.45 | 677.90 | 666.97 | 670.22 | 426,411 | -6.16(-0.91%) |
Apr 27, 2021 | 685.78 | 685.78 | 672.94 | 676.38 | 286,600 | -2.93(-0.43%) |
Apr 26, 2021 | 681.74 | 682.18 | 672.70 | 679.31 | 280,715 | -1.08(-0.16%) |
Apr 23, 2021 | 679.30 | 684.95 | 677.57 | 680.39 | 386,397 | +0.13(+0.02%) |
Apr 22, 2021 | 673.19 | 686.66 | 672.71 | 680.25 | 355,297 | -7.73(-1.12%) |
Apr 21, 2021 | 690.03 | 697.12 | 686.10 | 687.99 | 446,017 | -0.09(-0.01%) |
Apr 20, 2021 | 676.79 | 690.69 | 676.65 | 688.07 | 327,469 | +8.46(+1.24%) |
Apr 19, 2021 | 671.75 | 681.83 | 668.96 | 679.61 | 278,596 | +8.67(+1.29%) |
Apr 16, 2021 | 683.08 | 683.08 | 670.53 | 670.94 | 404,657 | -10.15(-1.49%) |
Apr 15, 2021 | 661.57 | 682.54 | 660.76 | 681.09 | 446,284 | +23.25(+3.53%) |
Apr 14, 2021 | 669.91 | 671.64 | 656.30 | 657.84 | 373,464 | -10.86(-1.62%) |
Apr 13, 2021 | 658.02 | 670.33 | 656.27 | 668.70 | 401,385 | +13.59(+2.07%) |
Apr 12, 2021 | 651.97 | 656.17 | 643.36 | 655.11 | 374,830 | +3.76(+0.58%) |
Apr 09, 2021 | 649.95 | 655.36 | 647.16 | 651.35 | 337,636 | -0.22(-0.03%) |
Apr 08, 2021 | 657.53 | 662.45 | 649.40 | 651.57 | 382,561 | +3.07(+0.47%) |
Apr 07, 2021 | 652.69 | 653.13 | 644.92 | 648.50 | 385,374 | -4.04(-0.62%) |
Apr 06, 2021 | 651.13 | 655.47 | 646.52 | 652.53 | 472,262 | -1.45(-0.22%) |
Apr 05, 2021 | 650.15 | 654.42 | 646.53 | 653.98 | 430,283 | +11.60(+1.81%) |